date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-07-16,62.06,62.31,61.62,62.12,231400,16.5601117671956,16.6268218532704,16.4427020157041,16.5761221878536,867185.209972284,0.0,1.0
1999-07-19,62.19,63.69,61.5,63.62,158200,16.5948010119545,16.995061528403,16.4106811743882,16.976382704302,592863.873023401,0.0,1.0
1999-07-20,60.88,61.75,60.75,61.75,79400,16.2452401609228,16.4773912604629,16.2105509161639,16.4773912604629,297556.204286081,0.0,1.0
1999-07-21,61.0,61.19,60.38,60.88,75200,16.2772610022387,16.3279606676555,16.1118199887733,16.2452401609228,281816.455444752,0.0,1.0
1999-07-22,60.88,61.0,60.62,60.94,33500,16.2452401609228,16.2772610022387,16.1758616714051,16.2612505815807,125543.23480584,0.0,1.0
1999-07-23,57.56,58.5,57.25,58.5,114700,15.3593302178501,15.6101601414912,15.2766097111174,15.6101601414912,429845.045738207,0.0,1.0
1999-07-26,58.0,58.25,57.25,57.31,46000,15.4767399693417,15.5434500554164,15.2766097111174,15.2926201317754,172387.725405035,0.0,1.0
1999-07-27,60.12,60.25,59.0,59.31,82400,16.0424414992556,16.0771307440144,15.7435803136407,15.8263008203734,308798.882029887,0.0,1.0
1999-07-28,58.88,59.38,58.0,58.5,93100,15.7115594723248,15.8449796444743,15.4767399693417,15.6101601414912,348897.765982799,0.0,1.0
1999-07-29,57.5,58.88,57.5,58.88,65600,15.3433197971922,15.7115594723248,15.3433197971922,15.7115594723248,245839.886664571,0.0,1.0
1999-07-30,60.25,60.25,59.5,60.25,82900,16.0771307440144,16.0771307440144,15.8770004857902,16.0771307440144,310672.661653856,0.0,1.0
1999-08-02,62.62,63.31,60.5,60.5,73700,16.7095423600031,16.8936621975694,16.1438408300892,16.1438408300892,276195.116572848,0.0,1.0
1999-08-03,63.0,63.25,62.38,63.25,97300,16.8109416908367,16.8776517769114,16.6455006773713,16.8776517769114,364637.514824127,0.0,1.0
1999-08-04,63.88,64.0,62.56,63.25,64500,17.0457611938198,17.0777820351357,16.6935319393451,16.8776517769114,241717.571491842,0.0,1.0
1999-08-05,61.69,61.75,60.0,61.31,192800,16.461380839805,16.4773912604629,16.0104206579397,16.3599815089714,722529.423001971,0.0,1.0
1999-08-06,59.12,60.12,59.0,59.81,110200,15.7756011549566,16.0424414992556,15.7435803136407,15.9597209925229,412981.029122495,0.0,1.0
1999-08-09,58.69,59.0,58.56,58.75,52900,15.660859806908,15.7435803136407,15.6261705621491,15.6768702275659,198245.88421579,0.0,1.0
1999-08-10,57.62,57.62,56.62,57.0,67500,15.3753406385081,15.3753406385081,15.1085002942091,15.2098996250427,252960.249235648,0.0,1.0
1999-08-11,58.75,58.75,57.88,58.25,46500,15.6768702275659,15.6768702275659,15.4447191280258,15.5434500554164,174261.505029003,0.0,1.0
1999-08-12,60.44,61.12,60.38,61.12,70200,16.1278304094312,16.3092818435546,16.1118199887733,16.3092818435546,263078.659205075,0.0,1.0
1999-08-13,60.62,61.0,60.0,60.0,55200,16.1758616714051,16.2772610022387,16.0104206579397,16.0104206579397,206865.270486041,0.0,1.0
1999-08-16,60.56,60.88,60.25,60.62,53000,16.1598512507471,16.2452401609228,16.0771307440144,16.1758616714051,198620.640140584,0.0,1.0
1999-08-17,60.62,61.0,60.5,61.0,36800,16.1758616714051,16.2772610022387,16.1438408300892,16.2772610022387,137910.180324027,0.0,1.0
1999-08-18,59.94,60.62,59.62,60.5,36000,16.1718590662406,16.3553236001919,16.0855228149694,16.3229475059652,133431.78364104,0.665,1.0
1999-08-19,61.94,62.12,61.0,61.0,69300,16.7114606366857,16.7600247780258,16.4578478985765,16.4578478985765,256856.183509002,0.0,1.0
1999-08-20,63.25,63.38,62.5,62.5,52300,17.0648996653273,17.0999737674062,16.8625490764103,16.8625490764103,193846.730122955,0.0,1.0
1999-08-23,63.88,64.88,63.62,63.62,105400,17.2348741600175,17.5046749452401,17.1647259558596,17.1647259558596,390658.610993488,0.0,1.0
1999-08-24,63.69,63.69,62.19,63.5,119000,17.1836120108252,17.1836120108252,16.7789108329914,17.1323498616329,441066.173702326,0.0,1.0
1999-08-25,61.75,64.0,61.69,63.75,137700,16.6601984874934,17.2672502542442,16.6440104403801,17.1998000579386,510376.572426978,0.0,1.0
1999-08-26,61.94,63.5,61.88,63.5,89700,16.7114606366857,17.1323498616329,16.6952725895724,17.1323498616329,332467.527572258,0.0,1.0
1999-08-27,61.12,62.62,61.06,62.19,88100,16.4902239928032,16.8949251706371,16.4740359456899,16.7789108329914,326537.2260771,0.0,1.0
1999-08-30,61.94,62.81,61.88,62.5,97400,16.7114606366857,16.9461873198293,16.6952725895724,16.8625490764103,361007.103517702,0.0,1.0
1999-08-31,62.25,62.5,61.38,62.19,51000,16.7950988801047,16.8625490764103,16.5603721969611,16.7789108329914,189028.36015814,0.0,1.0
1999-09-01,61.62,61.69,61.19,61.69,81200,16.6251243854145,16.6440104403801,16.5091100477688,16.6440104403801,300962.800879234,0.0,1.0
1999-09-02,60.69,60.75,60.0,60.69,41400,16.3742096551575,16.3903977022709,16.1880471133539,16.3742096551575,153446.551187196,0.0,1.0
1999-09-03,61.75,61.75,61.31,61.5,88300,16.6601984874934,16.6601984874934,16.5414861419955,16.5927482911878,327278.513763995,0.0,1.0
1999-09-07,61.75,62.25,61.62,62.25,21900,16.6601984874934,16.7950988801047,16.6251243854145,16.7950988801047,81171.001714966,0.0,1.0
1999-09-08,61.25,61.44,60.88,61.0,25900,16.5252980948821,16.5765602440744,16.4254718043498,16.4578478985765,95996.7554528594,0.0,1.0
1999-09-09,62.62,62.75,62.31,62.75,74300,16.8949251706371,16.929999272716,16.8112869272181,16.929999272716,275388.375681367,0.0,1.0
1999-09-10,62.75,62.75,62.25,62.75,82200,16.929999272716,16.929999272716,16.7950988801047,16.929999272716,304669.239313707,0.0,1.0
1999-09-13,61.62,61.75,61.19,61.62,75400,16.6251243854145,16.6601984874934,16.5091100477688,16.6251243854145,279465.457959289,0.0,1.0
1999-09-14,60.56,60.88,60.44,60.88,59200,16.3391355530786,16.4254718043498,16.3067594588519,16.4254718043498,219421.155320821,0.0,1.0
1999-09-15,58.75,59.19,58.0,59.19,118500,15.8507961318257,15.9695084773237,15.6484455429088,15.9695084773237,439212.95448509,0.0,1.0
1999-09-16,58.5,58.62,58.0,58.5,58400,15.7833459355201,15.8157220297468,15.6484455429088,15.7833459355201,216456.004573242,0.0,1.0
1999-09-17,60.12,60.25,59.31,59.31,54200,16.2204232075806,16.2554973096596,16.0018845715504,16.0018845715504,200888.963148455,0.0,1.0
1999-09-20,59.69,59.69,59.06,59.5,41100,16.1044088699349,16.1044088699349,15.9344343752447,16.0531467207426,152334.619656854,0.0,1.0
1999-09-21,57.81,58.81,57.75,58.81,50900,15.5971833937165,15.8669841789391,15.5809953466032,15.8669841789391,188657.716314692,0.0,1.0
1999-09-22,58.88,59.0,57.88,57.88,97000,15.8858702339047,15.9182463281314,15.6160694486821,15.6160694486821,359524.528143912,0.0,1.0
1999-09-23,57.56,58.75,57.5,58.75,33700,15.5297331974109,15.8507961318257,15.5135451502975,15.8507961318257,124906.975241751,0.0,1.0
1999-09-24,58.0,58.75,57.81,58.62,44700,15.6484455429088,15.8507961318257,15.5971833937165,15.8157220297468,165677.798020958,0.0,1.0
1999-09-27,59.75,60.38,59.69,59.75,66700,16.1205969170483,16.2905714117385,16.1044088699349,16.1205969170483,247219.443579371,0.0,1.0
1999-09-28,57.94,58.75,57.75,58.62,86900,15.6322574957954,15.8507961318257,15.5809953466032,15.8157220297468,322089.499955733,0.0,1.0
1999-09-29,57.12,57.56,56.81,56.81,79600,15.4110208519129,15.5297331974109,15.3273826084939,15.3273826084939,295032.499384078,0.0,1.0
1999-09-30,58.06,58.06,57.38,57.38,58400,15.6646335900222,15.6646335900222,15.4811690560708,15.4811690560708,216456.004573242,0.0,1.0
1999-10-01,57.81,58.06,57.19,58.06,28500,15.5971833937165,15.6646335900222,15.4299069068785,15.6646335900222,105633.49538249,0.0,1.0
1999-10-04,59.19,59.38,58.25,58.25,55300,15.9695084773237,16.0207706265159,15.7158957392144,15.7158957392144,204966.045426374,0.0,1.0
1999-10-05,58.06,58.81,58.0,58.25,61400,15.6646335900222,15.8669841789391,15.6484455429088,15.7158957392144,227575.319876662,0.0,1.0
1999-10-06,59.12,59.5,58.81,58.88,30400,15.9506224223581,16.0531467207426,15.8669841789391,15.8858702339047,112675.728407989,0.0,1.0
1999-10-07,58.5,59.44,58.25,59.38,308700,15.7833459355201,16.0369586736293,15.7158957392144,16.0207706265159,1144177.54472191,0.0,1.0
1999-10-08,58.81,58.94,58.12,58.5,32500,15.8669841789391,15.902058281018,15.6808216371355,15.7833459355201,120459.249120383,0.0,1.0
1999-10-11,58.12,58.38,57.69,58.25,34200,15.6808216371355,15.7509698412934,15.5648072994898,15.7158957392144,126760.194458988,0.0,1.0
1999-10-12,57.12,58.0,56.06,58.0,94700,15.4110208519129,15.6484455429088,15.125032019577,15.6484455429088,350999.719744625,0.0,1.0
1999-10-13,55.25,56.06,54.69,56.06,159300,14.9064933835467,15.125032019577,14.7554049438221,15.125032019577,590435.642611603,0.0,1.0
1999-10-14,56.62,56.62,55.12,55.56,81900,15.2761204593017,15.2761204593017,14.8714192814678,14.9901316269657,303557.307783365,0.0,1.0
1999-10-15,53.94,54.5,53.12,54.0,124700,14.5530543549052,14.7041427946298,14.3318177110227,14.5692424020185,462192.872778823,0.0,1.0
1999-10-18,53.81,53.81,53.25,53.5,20900,14.5179802528263,14.5179802528263,14.3668918131016,14.4343420094073,77464.5632804923,0.0,1.0
1999-10-19,54.94,55.62,54.75,55.12,28800,14.8228551401277,15.0063196740791,14.7715929909355,14.8714192814678,106745.426912832,0.0,1.0
1999-10-20,56.5,56.5,55.38,55.38,61900,15.243744365075,15.243744365075,14.9415674856257,14.9415674856257,229428.539093898,0.0,1.0
1999-10-21,54.75,54.75,53.75,53.75,84100,14.7715929909355,14.7715929909355,14.5017922057129,14.5017922057129,311711.472339206,0.0,1.0
1999-10-22,57.44,57.81,57.12,57.38,43300,15.4973571031842,15.5971833937165,15.4110208519129,15.4811690560708,160488.784212695,0.0,1.0
1999-10-25,57.56,57.69,56.81,56.81,97400,15.5297331974109,15.5648072994898,15.3273826084939,15.3273826084939,361007.103517701,0.0,1.0
1999-10-26,57.5,58.0,57.38,57.56,79700,15.5135451502975,15.6484455429088,15.4811690560708,15.5297331974109,295403.143227524,0.0,1.0
1999-10-27,57.94,58.0,56.88,57.12,35000,15.6322574957954,15.6484455429088,15.3462686634595,15.4110208519129,129725.345206567,0.0,1.0
1999-10-28,59.12,60.75,58.44,59.56,542500,15.9506224223581,16.3903977022709,15.7671578884067,16.069334767856,2010742.85070178,0.0,1.0
1999-10-29,61.56,61.75,61.0,61.0,179400,16.6089363383011,16.6601984874934,16.4578478985765,16.4578478985765,664935.055144516,0.0,1.0
1999-11-01,60.75,61.0,60.56,61.0,60100,16.3903977022709,16.4578478985765,16.3391355530786,16.4578478985765,222756.949911846,0.0,1.0
1999-11-02,60.5,60.88,60.44,60.81,34800,16.3229475059652,16.4254718043498,16.3067594588519,16.4065857493842,128984.057519672,0.0,1.0
1999-11-03,60.88,61.12,60.25,60.88,56400,16.4254718043498,16.4902239928032,16.2554973096596,16.4254718043498,209043.127704296,0.0,1.0
1999-11-04,61.88,62.5,61.5,61.94,95000,16.6952725895724,16.8625490764103,16.5927482911878,16.7114606366857,352111.651274965,0.0,1.0
1999-11-05,62.0,62.25,61.5,61.81,54200,16.7276486837991,16.7950988801047,16.5927482911878,16.6763865346068,200888.963148454,0.0,1.0
1999-11-08,61.56,62.31,61.5,61.56,59300,16.6089363383011,16.8112869272181,16.5927482911878,16.6089363383011,219791.799164269,0.0,1.0
1999-11-09,63.31,63.88,63.06,63.38,107100,17.0810877124406,17.2348741600175,17.013637516135,17.0999737674062,396959.556332094,0.0,1.0
1999-11-10,63.19,63.44,63.0,63.12,34700,17.0487116182139,17.1161618145196,16.9974494690216,17.0298255632483,128613.413676225,0.0,1.0
1999-11-11,62.44,63.25,62.25,63.19,52300,16.846361029297,17.0648996653273,16.7950988801047,17.0487116182139,193846.730122955,0.0,1.0
1999-11-12,64.19,64.19,62.25,62.56,51600,17.3185124034365,17.3185124034365,16.7950988801047,16.8787371235237,191252.223218823,0.0,1.0
1999-11-15,64.0,64.62,63.81,64.12,67100,17.2672502542442,17.4345267410822,17.2159881050519,17.2996263484709,248702.01895316,0.0,1.0
1999-11-16,67.38,67.5,65.62,65.62,93500,18.1791769082965,18.2115530025232,17.7043275263048,17.7043275263048,346551.993623255,0.0,1.0
1999-11-17,67.44,67.56,66.81,66.88,65400,18.1953649554098,18.2277410496365,18.0253904607196,18.0442765156852,242401.073614556,0.0,1.0
1999-11-18,67.0,67.38,66.19,66.38,94900,18.0766526099119,18.1791769082965,17.8581139738816,17.9093761230739,351741.007431519,0.0,1.0
1999-11-19,66.0,66.62,65.69,66.62,61800,17.8068518246893,17.9741283115273,17.7232135812703,17.9741283115273,229057.895250452,0.0,1.0
1999-11-22,66.25,67.0,65.81,66.75,52600,17.874302020995,18.0766526099119,17.755589675497,18.0092024136062,194958.661653297,0.0,1.0
1999-11-23,67.31,67.75,67.12,67.31,76500,18.1602908533309,18.2790031988288,18.1090287041386,18.1602908533309,283542.540237209,0.0,1.0
1999-11-24,69.44,70.0,67.5,67.5,84400,18.734966525855,18.8860549655796,18.2115530025232,18.2115530025232,312823.403869548,0.0,1.0
1999-11-26,67.75,68.0,67.19,67.75,38700,18.2790031988288,18.3464533951345,18.1279147591042,18.2790031988288,143439.167414118,0.0,1.0
1999-11-29,68.69,68.94,68.25,68.94,53300,18.532615936938,18.6000661332437,18.4139035914401,18.6000661332437,197553.168557429,0.0,1.0
1999-11-30,65.19,65.88,64.75,65.12,77300,17.588313188659,17.7744757304626,17.4696008431611,17.5694271336935,286507.690984789,0.0,1.0
1999-12-01,66.25,66.25,65.0,65.0,72600,17.874302020995,17.874302020995,17.5370510394668,17.5370510394668,269087.430342763,0.0,1.0
1999-12-02,66.44,66.56,65.81,66.0,49200,17.9255641701873,17.957940264414,17.755589675497,17.8068518246893,182356.770976087,0.0,1.0
1999-12-03,67.12,67.94,67.0,67.0,74100,18.1090287041386,18.3302653480211,18.0766526099119,18.0766526099119,274647.087994474,0.0,1.0
1999-12-06,67.5,68.44,67.25,67.88,220200,18.2115530025232,18.4651657406324,18.1441028062175,18.3140773009077,816157.743271025,0.0,1.0
1999-12-07,66.25,67.62,66.06,67.62,71800,17.874302020995,18.2439290967499,17.8230398718027,18.2439290967499,266122.279595184,0.0,1.0
1999-12-08,67.12,67.62,66.06,66.25,110600,18.1090287041386,18.2439290967499,17.8230398718027,17.874302020995,409932.09085275,0.0,1.0
1999-12-09,67.5,67.62,67.12,67.12,37400,18.2115530025232,18.2439290967499,18.1090287041386,18.1090287041386,138620.797449302,0.0,1.0
1999-12-10,69.62,69.75,68.62,68.62,77300,18.783530667195,18.8186047692739,18.5137298819724,18.5137298819724,286507.690984788,0.0,1.0
1999-12-13,69.25,69.38,68.56,68.62,36100,18.6837043766627,18.7187784787416,18.4975418348591,18.5137298819724,133802.427484487,0.0,1.0
1999-12-14,69.69,69.75,69.0,69.0,73900,18.8024167221606,18.8186047692739,18.616254180357,18.616254180357,273905.800307579,0.0,1.0
1999-12-15,67.0,67.12,66.5,66.75,63900,18.0766526099119,18.1090287041386,17.9417522173006,18.0092024136062,236841.415962845,0.0,1.0
1999-12-16,67.25,67.88,67.0,67.25,45100,18.1441028062175,18.3140773009077,18.0766526099119,18.1441028062175,167160.373394747,0.0,1.0
1999-12-17,68.25,68.88,68.12,68.25,42700,18.4139035914401,18.5838780861303,18.3788294893612,18.4139035914401,158264.921152011,0.0,1.0
1999-12-20,68.19,69.5,68.0,69.5,44900,18.3977155443267,18.7511545729683,18.3464533951345,18.7511545729683,166419.085707853,0.0,1.0
1999-12-21,68.56,69.0,68.12,68.44,35500,18.4975418348591,18.616254180357,18.3788294893612,18.4651657406324,131578.564423803,0.0,1.0
1999-12-22,68.62,69.0,68.44,69.0,28300,18.5137298819724,18.616254180357,18.4651657406324,18.616254180357,104892.207695595,0.0,1.0
1999-12-23,69.44,69.5,68.56,68.88,26500,18.734966525855,18.7511545729683,18.4975418348591,18.5838780861303,98220.6185135429,0.0,1.0
1999-12-27,70.62,70.75,69.0,69.31,52400,19.0533314524176,19.0884055544965,18.616254180357,18.699892423776,194217.373966402,0.0,1.0
1999-12-28,70.62,70.88,70.0,70.88,26600,19.0533314524176,19.1234796565754,18.8860549655796,19.1234796565754,98591.2623569904,0.0,1.0
1999-12-29,70.38,70.5,68.69,69.38,42300,18.9885792639642,19.0209553581909,18.532615936938,18.7187784787416,156782.345778221,0.0,1.0
1999-12-30,70.5,70.62,70.12,70.38,19500,19.0209553581909,19.0533314524176,18.9184310598063,18.9885792639642,72275.5494722298,0.0,1.0
1999-12-31,71.38,71.5,70.5,70.5,22200,19.2583800491867,19.2907561434134,19.0209553581909,19.0209553581909,82282.933245308,0.0,1.0
2000-01-03,70.69,71.5,70.31,71.44,59500,19.0722175073832,19.2907561434134,18.9696932089986,19.2745680963001,220533.086851162,0.0,1.0
2000-01-04,66.38,68.0,66.0,67.06,84500,17.9093761230739,18.3464533951345,17.8068518246893,18.0928406570252,313194.047712996,0.0,1.0
2000-01-05,66.0,66.31,63.75,64.75,118200,17.8068518246893,17.8904900681083,17.1998000579386,17.4696008431611,438101.022954748,0.0,1.0
2000-01-06,64.12,64.38,63.19,64.0,105400,17.2996263484709,17.3697745526288,17.0487116182139,17.2672502542442,390658.610993489,0.0,1.0
2000-01-07,65.94,65.94,63.38,63.75,117700,17.790663777576,17.790663777576,17.0999737674062,17.1998000579386,436247.80373751,0.0,1.0
2000-01-10,66.0,66.0,63.38,63.75,61400,17.8068518246893,17.8068518246893,17.0999737674062,17.1998000579386,227575.319876663,0.0,1.0
2000-01-11,62.62,63.5,62.31,62.75,103200,16.8949251706371,17.1323498616329,16.8112869272181,16.929999272716,382504.446437646,0.0,1.0
2000-01-12,63.38,63.38,62.75,63.0,47300,17.0999737674062,17.0999737674062,16.929999272716,16.9974494690216,175314.537950588,0.0,1.0
2000-01-13,64.25,64.62,62.94,63.38,50000,17.3347004505498,17.4345267410822,16.9812614219083,17.0999737674062,185321.921723667,0.0,1.0
2000-01-14,63.88,64.0,62.75,63.06,66700,17.2348741600175,17.2672502542442,16.929999272716,17.013637516135,247219.443579371,0.0,1.0
2000-01-18,63.19,63.31,61.62,62.25,128200,17.0487116182139,17.0810877124406,16.6251243854145,16.7950988801047,475165.407299481,0.0,1.0
2000-01-19,61.06,61.88,59.25,59.38,226700,16.4740359456899,16.6952725895724,15.985696524437,16.0207706265159,840249.593095101,0.0,1.0
2000-01-20,57.88,59.25,57.75,59.25,237900,15.6160694486821,15.985696524437,15.5809953466032,15.985696524437,881761.703561204,0.0,1.0
2000-01-21,59.12,60.75,59.12,60.19,167100,15.9506224223581,16.3903977022709,15.9506224223581,16.2393092625462,619345.862400492,0.0,1.0
2000-01-24,59.56,61.0,59.12,61.0,106800,16.069334767856,16.4578478985765,15.9506224223581,16.4578478985765,395847.624801751,0.0,1.0
2000-01-25,59.0,59.12,58.5,58.94,71700,15.9182463281314,15.9506224223581,15.7833459355201,15.902058281018,265751.635751737,0.0,1.0
2000-01-26,60.12,60.12,59.0,59.0,62400,16.2204232075806,16.2204232075806,15.9182463281314,15.9182463281314,231281.758311136,0.0,1.0
2000-01-27,61.62,62.56,61.38,62.06,84400,16.6251243854145,16.8787371235237,16.5603721969611,16.7438367309124,312823.403869549,0.0,1.0
2000-01-28,60.0,60.75,59.81,59.81,64200,16.1880471133539,16.3903977022709,16.1367849641616,16.1367849641616,237953.347493188,0.0,1.0
2000-01-31,61.12,61.12,58.75,59.25,58200,16.4902239928032,16.4902239928032,15.8507961318257,15.985696524437,215714.716886348,0.0,1.0
2000-02-01,59.75,59.75,58.5,59.0,69900,16.1205969170483,16.1205969170483,15.7833459355201,15.9182463281314,259080.046569685,0.0,1.0
2000-02-02,59.0,59.19,58.25,58.5,84600,15.9182463281314,15.9695084773237,15.7158957392144,15.7833459355201,313564.691556443,0.0,1.0
2000-02-03,59.81,60.0,59.38,59.75,38600,16.1367849641616,16.1880471133539,16.0207706265159,16.1205969170483,143068.523570671,0.0,1.0
2000-02-04,57.5,57.75,56.5,57.25,235100,15.5135451502975,15.5809953466032,15.243744365075,15.4460949539919,871383.67594468,0.0,1.0
2000-02-07,57.12,57.5,56.12,56.88,112700,15.4110208519129,15.5135451502975,15.1412200666904,15.3462686634595,417715.611565145,0.0,1.0
2000-02-08,58.94,59.25,57.56,57.56,104000,15.902058281018,15.985696524437,15.5297331974109,15.5297331974109,385469.597185226,0.0,1.0
2000-02-09,58.5,59.0,58.12,59.0,104100,15.7833459355201,15.9182463281314,15.6808216371355,15.9182463281314,385840.241028673,0.0,1.0
2000-02-10,58.0,58.75,57.5,58.62,97000,15.6484455429088,15.8507961318257,15.5135451502975,15.8157220297468,359524.528143913,0.0,1.0
2000-02-11,55.88,56.38,55.5,56.0,170700,15.076467878237,15.2113682708482,14.9739435798524,15.1088439724637,632689.040764595,0.0,1.0
2000-02-14,55.88,56.06,55.56,55.88,85300,15.076467878237,15.125032019577,14.9901316269657,15.076467878237,316159.198460574,0.0,1.0
2000-02-15,57.25,57.25,56.38,56.38,135500,15.4460949539919,15.4460949539919,15.2113682708482,15.2113682708482,502222.407871135,0.0,1.0
2000-02-16,60.31,60.88,59.75,59.75,114500,16.2716853567729,16.4254718043498,16.1205969170483,16.1205969170483,424387.200747197,0.0,1.0
2000-02-17,60.69,62.25,60.62,62.0,61200,16.3742096551575,16.7950988801047,16.3553236001919,16.7276486837991,226834.032189768,0.0,1.0
2000-02-18,58.0,59.0,57.94,59.0,60300,15.6484455429088,15.9182463281314,15.6322574957954,15.9182463281314,223498.237598742,0.0,1.0
2000-02-22,57.38,57.38,55.88,57.0,130100,15.4811690560708,15.4811690560708,15.076467878237,15.3786447576862,482207.64032498,0.0,1.0
2000-02-23,58.0,58.25,56.75,57.0,57900,15.6484455429088,15.7158957392144,15.3111945613806,15.3786447576862,214602.785356006,0.0,1.0
2000-02-24,57.88,59.0,57.69,58.38,61700,15.6160694486821,15.9182463281314,15.5648072994898,15.7509698412934,228687.251407004,0.0,1.0
2000-02-25,57.75,58.38,57.5,57.62,52100,15.5809953466032,15.7509698412934,15.5135451502975,15.5459212445242,193105.44243606,0.0,1.0
2000-02-28,58.81,59.0,56.69,57.0,84800,15.8669841789391,15.9182463281314,15.2950065142672,15.3786447576862,314305.979243338,0.0,1.0
2000-02-29,59.5,59.75,58.44,58.56,87000,16.0531467207426,16.1205969170483,15.7671578884067,15.7995339826334,322460.14379918,0.0,1.0
2000-03-01,58.19,58.38,57.19,57.19,86200,15.6997076921011,15.7509698412934,15.4299069068785,15.4299069068785,319494.9930516,0.0,1.0
2000-03-02,58.38,58.38,56.62,56.75,106800,15.7509698412934,15.7509698412934,15.2761204593017,15.3111945613806,395847.624801751,0.0,1.0
2000-03-03,57.0,57.38,56.12,56.12,110200,15.3786447576862,15.4811690560708,15.1412200666904,15.1412200666904,408449.515478962,0.0,1.0
2000-03-06,55.88,56.25,55.12,55.38,267200,15.076467878237,15.1762941687693,14.8714192814678,14.9415674856257,990360.34969127,0.0,1.0
2000-03-07,55.38,56.02,55.0,55.88,221100,14.9415674856257,15.1142399881681,14.8390431872411,15.076467878237,819493.537862051,0.0,1.0
2000-03-08,57.38,57.38,56.44,56.75,140500,15.4811690560708,15.4811690560708,15.2275563179616,15.3111945613806,520754.600043503,0.0,1.0
2000-03-09,57.38,57.75,55.75,56.5,69200,15.4811690560708,15.5809953466032,15.041393776158,15.243744365075,256485.539665554,0.0,1.0
2000-03-10,59.62,60.0,56.5,56.5,165800,16.0855228149694,16.1880471133539,15.243744365075,15.243744365075,614527.492435676,0.0,1.0
2000-03-13,57.38,57.62,55.62,56.0,131000,15.4811690560708,15.5459212445242,15.0063196740791,15.1088439724637,485543.434916006,0.0,1.0
2000-03-14,56.25,57.38,56.12,57.0,162200,15.1762941687693,15.4811690560708,15.1412200666904,15.3786447576862,601184.314071574,0.0,1.0
2000-03-15,57.5,57.88,55.0,55.12,114000,15.7927889630029,15.8971586987584,15.1061459646114,15.1391048285342,415062.850225892,1.035,1.0
2000-03-16,58.62,58.94,57.19,57.19,215700,16.1004050262822,16.1882953300763,15.7076452312023,15.7076452312023,785342.603453731,0.0,1.0
2000-03-17,56.5,59.0,56.5,58.56,96300,15.5181317636463,16.2047747620377,15.5181317636463,16.0839255943208,350618.881375031,0.0,1.0
2000-03-20,57.88,58.81,57.5,57.5,168400,15.8971586987584,16.15258989416,15.7927889630029,15.7927889630029,613127.929631932,0.0,1.0
2000-03-21,58.69,58.69,57.62,57.62,119400,16.1196310302372,16.1196310302372,15.8257478269257,15.8257478269257,434723.722078698,0.0,1.0
2000-03-22,59.31,59.44,58.81,59.06,69900,16.2899184938383,16.3256239297546,16.15258989416,16.2212541939991,254499.063427981,0.0,1.0
2000-03-23,59.69,59.75,58.88,59.0,109000,16.3942882295938,16.4107676615552,16.1718158981149,16.2047747620377,396858.339251072,0.0,1.0
2000-03-24,61.25,62.38,61.0,61.44,138500,16.82275346059,17.1331160958629,16.7540891607509,16.8749383284678,504264.954002511,0.0,1.0
2000-03-27,61.38,61.88,60.62,60.75,53800,16.8584588965064,16.9957874961847,16.6497194249954,16.6854248609117,195880.538089062,0.0,1.0
2000-03-28,61.0,61.5,60.0,60.0,28100,16.7540891607509,16.8914177604292,16.4794319613943,16.4794319613943,102309.351678488,0.0,1.0
2000-03-29,60.69,60.81,59.44,60.75,78600,16.6689454289503,16.7019042928731,16.3256239297546,16.6854248609117,286174.912524169,0.0,1.0
2000-03-30,58.94,59.88,58.62,58.75,47800,16.1882953300763,16.4464730974715,16.1004050262822,16.1361104621986,174035.124919278,0.0,1.0
2000-03-31,60.94,60.94,58.69,58.69,78500,16.7376097287895,16.7376097287895,16.1196310302372,16.1196310302372,285810.822304672,0.0,1.0
2000-04-03,57.62,57.88,56.31,56.88,316200,15.8257478269257,15.8971586987584,15.4659468957686,15.6225014994018,1151253.27404761,0.0,1.0
2000-04-04,56.88,57.56,56.0,57.31,244400,15.6225014994018,15.8092683949643,15.380803163968,15.7406040951251,889836.496449195,0.0,1.0
2000-04-05,57.5,57.75,56.06,56.88,82400,15.7927889630029,15.861453262842,15.3972825959294,15.6225014994018,300010.340865031,0.0,1.0
2000-04-06,58.0,58.0,56.81,57.25,92300,15.9301175626812,15.9301175626812,15.6032754954468,15.7241246631637,336055.272595174,0.0,1.0
2000-04-07,57.5,57.88,56.5,56.88,74800,15.7927889630029,15.8971586987584,15.5181317636463,15.6225014994018,272339.484183305,0.0,1.0
2000-04-10,56.88,58.25,56.56,56.88,136200,15.6225014994018,15.9987818625203,15.5346111956077,15.6225014994018,495890.878954093,0.0,1.0
2000-04-11,57.81,57.94,56.5,56.75,117000,15.8779326948034,15.9136381307198,15.5181317636463,15.5867960634854,425985.556810785,0.0,1.0
2000-04-12,57.5,58.0,57.25,57.25,70800,15.7927889630029,15.9301175626812,15.7241246631637,15.7241246631637,257775.875403449,0.0,1.0
2000-04-13,57.0,57.25,56.06,56.06,72800,15.6554603633246,15.7241246631637,15.3972825959294,15.3972825959294,265057.679793377,0.0,1.0
2000-04-14,55.5,57.38,55.5,57.0,116100,15.2434745642897,15.7598300990801,15.2434745642897,15.6554603633246,422708.744835318,0.0,1.0
2000-04-17,56.38,56.5,55.25,55.88,105800,15.4851728997235,15.5181317636463,15.1748102644506,15.3478443000452,385207.452227189,0.0,1.0
2000-04-18,57.19,57.38,56.38,56.81,138800,15.7076452312023,15.7598300990801,15.4851728997235,15.6032754954468,505357.224661001,0.0,1.0
2000-04-19,57.06,57.75,56.88,57.75,41200,15.671939795286,15.861453262842,15.6225014994018,15.861453262842,150005.170432516,0.0,1.0
2000-04-20,57.25,57.81,56.81,57.06,45300,15.7241246631637,15.8779326948034,15.6032754954468,15.671939795286,164932.869431868,0.0,1.0
2000-04-24,57.38,57.5,56.5,57.25,48700,15.7598300990801,15.7927889630029,15.5181317636463,15.7241246631637,177311.936894745,0.0,1.0
2000-04-25,57.94,58.31,57.31,57.31,64700,15.9136381307198,16.0152612944817,15.7406040951251,15.7406040951251,235566.372014169,0.0,1.0
2000-04-26,57.38,57.5,56.69,57.0,66600,15.7598300990801,15.7927889630029,15.5703166315241,15.6554603633246,242484.086184601,0.0,1.0
2000-04-27,56.25,56.56,56.12,56.5,105700,15.4494674638072,15.5346111956077,15.4137620278908,15.5181317636463,384843.362007691,0.0,1.0
2000-04-28,57.19,57.19,56.0,56.62,147300,15.7076452312023,15.7076452312023,15.380803163968,15.5510906275691,536304.893318195,0.0,1.0
2000-05-01,57.38,58.19,56.94,57.0,109400,15.7598300990801,15.9823024305589,15.6389809313632,15.6554603633246,398314.700129059,0.0,1.0
2000-05-02,56.62,57.5,56.5,56.5,79800,15.5510906275691,15.7927889630029,15.5181317636463,15.5181317636463,290543.995158125,0.0,1.0
2000-05-03,56.0,56.5,55.62,56.25,115500,15.380803163968,15.5181317636463,15.2764334282125,15.4494674638072,420524.20351834,0.0,1.0
2000-05-04,55.75,56.12,55.12,55.44,125500,15.3121388641289,15.4137620278908,15.1391048285342,15.2269951323283,456933.225467978,0.0,1.0
2000-05-05,55.56,55.62,55.06,55.19,164000,15.2599539962511,15.2764334282125,15.1226253965728,15.1583308324892,597107.959974093,0.0,1.0
2000-05-08,54.88,55.25,54.56,55.25,76200,15.0731871006887,15.1748102644506,14.9852967968946,15.1748102644506,277436.747256254,0.0,1.0
2000-05-09,55.31,55.56,54.69,54.69,78600,15.191289696412,15.2599539962511,15.0210022328109,15.0210022328109,286174.912524168,0.0,1.0
2000-05-10,54.62,55.12,54.12,55.0,87100,15.0017762288559,15.1391048285342,14.8644476291777,15.1061459646114,317122.581181363,0.0,1.0
2000-05-11,55.12,55.44,54.5,54.75,45900,15.1391048285342,15.2269951323283,14.9688173649332,15.0374816647723,167117.410748847,0.0,1.0
2000-05-12,55.81,56.19,55.56,55.62,63100,15.3286182960903,15.4329880318458,15.2599539962511,15.2764334282125,229740.928502226,0.0,1.0
2000-05-15,56.25,56.25,55.75,55.81,47600,15.4494674638072,15.4494674638072,15.3121388641289,15.3286182960903,173306.944480285,0.0,1.0
2000-05-16,56.0,56.25,55.75,56.12,70000,15.380803163968,15.4494674638072,15.3121388641289,15.4137620278908,254863.153647479,0.0,1.0
2000-05-17,54.69,55.19,54.12,55.0,165500,15.0210022328109,15.1583308324892,14.8644476291777,15.1061459646114,602569.313266538,0.0,1.0
2000-05-18,54.56,54.94,54.12,54.12,75600,14.9852967968946,15.08966653265,14.8644476291777,14.8644476291777,275252.205939276,0.0,1.0
2000-05-19,54.5,54.5,53.94,54.38,81000,14.9688173649332,14.9688173649332,14.8150093332935,14.9358585010104,294913.077792081,0.0,1.0
2000-05-22,55.44,55.62,54.0,54.25,101300,15.2269951323283,15.2764334282125,14.8314887652549,14.900153065094,368823.392349851,0.0,1.0
2000-05-23,54.56,55.0,54.5,55.0,98800,14.9852967968946,15.1061459646114,14.9688173649332,15.1061459646114,359721.13686244,0.0,1.0
2000-05-24,55.25,55.44,54.0,54.5,129700,15.1748102644506,15.2269951323283,14.8314887652549,14.9688173649332,472225.014686827,0.0,1.0
2000-05-25,54.25,54.62,54.0,54.25,117700,14.900153065094,15.0017762288559,14.8314887652549,14.900153065094,428534.18834726,0.0,1.0
2000-05-26,54.94,55.19,54.25,54.5,194400,15.08966653265,15.1583308324892,14.900153065094,14.9688173649332,707791.386700999,0.0,1.0
2000-05-30,55.69,56.0,55.38,55.69,81100,15.2956594321675,15.380803163968,15.2105157003669,15.2956594321675,295277.168011578,0.0,1.0
2000-05-31,55.56,56.38,55.5,55.75,56100,15.2599539962511,15.4851728997235,15.2434745642897,15.3121388641289,204254.613137479,0.0,1.0
2000-06-01,56.44,56.94,56.25,56.38,85400,15.5016523316849,15.6389809313632,15.4494674638072,15.4851728997235,310933.047449924,0.0,1.0
2000-06-02,58.0,58.5,57.62,57.75,266600,15.9301175626812,16.0674461623594,15.8257478269257,15.861453262842,970664.525177393,0.0,1.0
2000-06-05,58.69,58.88,58.19,58.19,118400,16.1196310302372,16.1718158981149,15.9823024305589,15.9823024305589,431082.819883734,0.0,1.0
2000-06-06,59.25,59.75,59.12,59.25,188400,16.2734390618769,16.4107676615552,16.2377336259605,16.2734390618769,685945.973531212,0.0,1.0
2000-06-07,59.44,59.88,59.31,59.62,168200,16.3256239297546,16.4464730974715,16.2899184938383,16.3750622256388,612399.749192941,0.0,1.0
2000-06-08,58.69,59.12,58.56,58.88,77900,16.1196310302372,16.2377336259605,16.0839255943208,16.1718158981149,283626.280987694,0.0,1.0
2000-06-09,58.5,59.12,58.5,58.81,63700,16.0674461623594,16.2377336259605,16.0674461623594,16.15258989416,231925.469819206,0.0,1.0
2000-06-12,59.31,59.94,59.25,59.5,93100,16.2899184938383,16.4629525294329,16.2734390618769,16.342103361716,338967.994351145,0.0,1.0
2000-06-13,59.5,59.88,59.38,59.5,73300,16.342103361716,16.4464730974715,16.3091444977932,16.342103361716,266878.13089086,0.0,1.0
2000-06-14,60.06,60.44,59.88,60.12,108200,16.4959113933557,16.6002811291112,16.4464730974715,16.5123908253171,393945.617495102,0.0,1.0
2000-06-15,59.94,60.38,59.88,60.06,150200,16.4629525294329,16.5838016971498,16.4464730974715,16.4959113933557,546863.509683589,0.0,1.0
2000-06-16,59.69,60.06,59.56,60.06,95900,16.3942882295938,16.4959113933557,16.3585827936774,16.4959113933557,349162.520497044,0.0,1.0
2000-06-19,59.44,59.62,58.88,59.38,109700,16.3256239297546,16.3750622256388,16.1718158981149,16.3091444977932,399406.970787549,0.0,1.0
2000-06-20,59.69,59.75,58.31,58.75,85700,16.3942882295938,16.4107676615552,16.0152612944817,16.1361104621986,312025.318108412,0.0,1.0
2000-06-21,58.0,58.25,57.5,58.0,67900,15.9301175626812,15.9987818625203,15.7927889630029,15.9301175626812,247217.259038053,0.0,1.0
2000-06-22,56.94,57.5,56.38,57.44,82900,15.6389809313632,15.7927889630029,15.4851728997235,15.7763095310415,301830.791962513,0.0,1.0
2000-06-23,56.38,56.81,56.19,56.69,105100,15.4851728997235,15.6032754954468,15.4329880318458,15.5703166315241,382658.820690714,0.0,1.0
2000-06-26,56.56,56.75,56.38,56.5,60300,15.5346111956077,15.5867960634854,15.4851728997235,15.5181317636463,219546.402356328,0.0,1.0
2000-06-27,57.12,57.5,56.75,56.88,112900,15.6884192272474,15.7927889630029,15.5867960634854,15.6225014994018,411057.857811432,0.0,1.0
2000-06-28,57.69,57.88,57.19,57.38,56500,15.8449738308806,15.8971586987584,15.7076452312023,15.7598300990801,205710.974015465,0.0,1.0
2000-06-29,57.62,58.0,57.31,57.31,65500,15.8257478269257,15.9301175626812,15.7406040951251,15.7406040951251,238479.09377014,0.0,1.0
2000-06-30,57.94,58.44,57.75,57.88,52700,15.9136381307198,16.0509667303981,15.861453262842,15.8971586987584,191875.545674601,0.0,1.0
2000-07-03,58.5,58.56,57.75,57.75,48800,16.0674461623594,16.0839255943208,15.861453262842,15.861453262842,177676.027114242,0.0,1.0
2000-07-05,58.25,58.44,58.06,58.44,70600,15.9987818625203,16.0509667303981,15.9465969946426,16.0509667303981,257047.694964457,0.0,1.0
2000-07-06,58.38,58.44,57.88,58.0,56100,16.0344872984367,16.0509667303981,15.8971586987584,15.9301175626812,204254.613137478,0.0,1.0
2000-07-07,58.31,58.44,57.75,57.88,84700,16.0152612944817,16.0509667303981,15.861453262842,15.8971586987584,308384.415913449,0.0,1.0
2000-07-10,58.75,59.0,58.38,58.44,63900,16.1361104621986,16.2047747620377,16.0344872984367,16.0509667303981,232653.650258198,0.0,1.0
2000-07-11,62.06,62.06,60.31,60.31,139400,17.0452257920688,17.0452257920688,16.5645756931948,16.5645756931948,507541.765977979,0.0,1.0
2000-07-12,64.62,65.25,64.5,64.62,138400,17.7483482224217,17.9213822580163,17.7153893584989,17.7483482224217,503900.863783013,0.0,1.0
2000-07-13,64.06,64.62,63.0,64.62,60000,17.594540190782,17.7483482224217,17.303403559464,17.7483482224217,218454.131697838,0.0,1.0
2000-07-14,64.19,64.44,63.38,64.12,41100,17.6302456266983,17.6989099265375,17.4077732952195,17.6110196227434,149641.08021302,0.0,1.0
2000-07-17,63.5,64.06,63.12,64.0,99000,17.4407321591423,17.594540190782,17.3363624233868,17.5780607588206,360449.317301434,0.0,1.0
2000-07-18,62.81,63.62,62.62,63.31,85200,17.2512186915863,17.4736910230651,17.1990338237085,17.3885472912646,310204.86701093,0.0,1.0
2000-07-19,63.81,64.38,63.62,63.62,44200,17.5258758909428,17.6824304945761,17.4736910230651,17.4736910230651,160927.877017408,0.0,1.0
2000-07-20,65.69,66.25,64.25,64.25,107100,18.0422314257332,18.1960394573729,17.6467250586597,17.6467250586597,389940.625080642,0.0,1.0
2000-07-21,65.75,65.81,65.12,65.44,57000,18.0587108576946,18.075190289656,17.8856768221,17.9735671258941,207531.425112946,0.0,1.0
2000-07-24,65.75,66.44,65.62,66.0,90100,18.0587108576946,18.2482243252506,18.0230054217782,18.1273751575337,328045.287766254,0.0,1.0
2000-07-25,68.31,68.5,67.25,68.25,111400,18.7618332880474,18.8140181559252,18.4706966567294,18.745353856086,405596.504518987,0.0,1.0
2000-07-26,67.12,69.0,67.0,68.44,135900,18.4349912208131,18.9513467556034,18.4020323568903,18.7975387239638,494798.608295604,0.0,1.0
2000-07-27,68.25,69.25,67.88,67.88,91400,18.745353856086,19.0200110554426,18.6437306923241,18.6437306923241,332778.460619708,0.0,1.0
2000-07-28,66.62,67.62,66.62,67.5,70600,18.2976626211348,18.5723198204914,18.2976626211348,18.5393609565686,257047.694964457,0.0,1.0
2000-07-31,69.31,69.5,67.38,68.0,121900,19.036490487404,19.0886753552817,18.5064020926458,18.6766895562469,443825.977566108,0.0,1.0
2000-08-01,67.94,68.69,67.5,67.75,131500,18.6602101242855,18.8662030238029,18.5393609565686,18.6080252564077,478778.638637762,0.0,1.0
2000-08-02,68.38,68.62,67.5,67.5,82400,18.7810592920024,18.846977019848,18.5393609565686,18.5393609565686,300010.340865031,0.0,1.0
2000-08-03,68.75,68.94,67.75,68.31,80800,18.8826824557643,18.9348673236421,18.6080252564077,18.7618332880474,294184.897353089,0.0,1.0
2000-08-04,69.69,70.44,69.12,69.56,80700,19.1408602231595,19.3468531226769,18.9843056195262,19.1051547872431,293820.807133592,0.0,1.0
2000-08-07,70.62,70.75,69.94,70.0,71600,19.3962914185611,19.4319968544775,19.2095245229986,19.22600395496,260688.597159421,0.0,1.0
2000-08-08,69.94,70.0,69.06,69.88,121500,19.2095245229986,19.22600395496,18.9678261875648,19.1930450910372,442369.616688124,0.0,1.0
2000-08-09,70.56,71.0,70.25,70.5,77100,19.3798119865997,19.5006611543166,19.2946682547992,19.3633325546383,280713.559231722,0.0,1.0
2000-08-10,71.5,71.75,71.0,71.0,99500,19.6379897539949,19.706654053834,19.5006611543166,19.5006611543166,362269.768398915,0.0,1.0
2000-08-11,72.19,72.19,70.62,71.0,140200,19.8275032215509,19.8275032215509,19.3962914185611,19.5006611543166,510454.48773395,0.0,1.0
2000-08-14,72.0,72.0,70.5,71.0,163700,19.7753183536732,19.7753183536732,19.3633325546383,19.5006611543166,596015.689315602,0.0,1.0
2000-08-15,72.75,73.0,72.25,72.25,57800,19.9813112531906,20.0499755530297,19.8439826535123,19.8439826535123,210444.146868918,0.0,1.0
2000-08-16,71.25,72.25,71.12,71.62,849600,19.7753183536732,20.052866681444,19.739237071063,19.8780112349484,3061088.52041596,0.75,1.0
2000-08-17,70.0,71.31,69.88,71.0,381300,19.4283829439596,19.7919712533394,19.3950771446271,19.7059312717305,1373814.79853414,0.0,1.0
2000-08-18,71.5,71.5,70.69,70.75,420300,19.8447054356159,19.8447054356159,19.6198912901215,19.6365441897877,1514330.86762103,0.0,1.0
2000-08-21,72.25,72.62,72.0,72.0,120900,20.052866681444,20.1555595627192,19.9834795995013,19.9834795995013,435599.814169362,0.0,1.0
2000-08-22,73.94,74.25,73.12,73.38,128000,20.5219233553768,20.6079633369857,20.2943337266047,20.3664962918251,461180.944695436,0.0,1.0
2000-08-23,73.94,74.0,73.12,73.38,86900,20.5219233553768,20.538576255043,20.2943337266047,20.3664962918251,313098.625734636,0.0,1.0
2000-08-24,73.62,74.0,73.31,74.0,39300,20.4331078904901,20.538576255043,20.3470679088811,20.538576255043,141596.961926021,0.0,1.0
2000-08-25,72.75,73.0,71.75,72.75,121600,20.1916408453294,20.2610279272722,19.9140925175586,20.1916408453294,438121.897460666,0.0,1.0
2000-08-28,72.62,73.31,71.0,72.5,366000,20.1555595627192,20.3470679088811,19.7059312717305,20.1222537633867,1318689.26373852,0.0,1.0
2000-08-29,72.75,72.88,71.38,72.0,114700,20.1916408453294,20.2277221279397,19.8113996362834,19.9834795995013,413261.362160677,0.0,1.0
2000-08-30,72.0,72.44,71.62,72.0,99400,19.9834795995013,20.1056008637205,19.8780112349484,19.9834795995013,358135.82736505,0.0,1.0
2000-08-31,72.44,72.44,71.75,72.0,76700,20.1056008637205,20.1056008637205,19.9140925175586,19.9834795995013,276348.269204218,0.0,1.0
2000-09-01,74.44,74.62,73.88,73.88,88400,20.6606975192622,20.7106562182609,20.5052704557105,20.5052704557105,318503.089930286,0.0,1.0
2000-09-05,74.38,74.5,73.0,73.0,60500,20.6440446195959,20.6773504189284,20.2610279272722,20.2610279272722,217980.055891203,0.0,1.0
2000-09-06,74.69,75.38,74.0,74.12,107900,20.7300846012049,20.9215929473668,20.538576255043,20.5718820543755,388761.124473731,0.0,1.0
2000-09-07,74.62,74.94,74.0,74.5,63500,20.7106562182609,20.7994716831476,20.538576255043,20.6773504189284,228788.984282502,0.0,1.0
2000-09-08,74.06,74.88,73.31,73.75,88600,20.5552291547093,20.7828187834814,20.3470679088811,20.4691891731003,319223.685156372,0.0,1.0
2000-09-11,73.88,73.88,72.88,72.88,48200,20.5052704557105,20.5052704557105,20.2277221279397,20.2277221279397,173663.449486875,0.0,1.0
2000-09-12,73.25,73.31,72.5,73.25,70800,20.3304150092149,20.3470679088811,20.1222537633867,20.3304150092149,255090.710034663,0.0,1.0
2000-09-13,71.94,72.12,71.31,72.0,115700,19.9668266998351,20.0167853988338,19.7919712533394,19.9834795995013,416864.338291109,0.0,1.0
2000-09-14,72.75,73.0,72.38,72.62,89200,20.1916408453294,20.2610279272722,20.0889479640542,20.1555595627192,321385.470834633,0.0,1.0
2000-09-15,71.06,71.75,70.56,71.75,54900,19.7225841713967,19.9140925175586,19.5838100075113,19.9140925175586,197803.389560777,0.0,1.0
2000-09-18,68.62,69.25,68.38,68.94,91400,19.0453662516358,19.2202216981315,18.9787546529708,19.1341817165225,329312.018321586,0.0,1.0
2000-09-19,70.0,70.0,68.75,69.12,95900,19.4283829439596,19.4283829439596,19.081447534246,19.1841404155213,345525.410908534,0.0,1.0
2000-09-20,68.62,69.69,68.12,69.62,44300,19.0453662516358,19.3423429623506,18.9065920877504,19.3229145794067,159611.842578187,0.0,1.0
2000-09-21,68.88,68.88,67.5,68.62,47200,19.1175288168562,19.1175288168562,18.7345121245325,19.0453662516358,170060.473356443,0.0,1.0
2000-09-22,69.25,69.25,67.5,67.5,45300,19.2202216981315,19.2202216981315,18.7345121245325,18.7345121245325,163214.818708619,0.0,1.0
2000-09-25,69.91,70.59,69.4,70.02,79700,19.4034035944602,19.5921364573444,19.2618539472971,19.433933910515,287157.197595518,0.0,1.0
2000-09-26,70.48,71.35,70.0,70.85,73700,19.5616061412896,19.8030731864502,19.4283829439596,19.6642990225648,265539.34081292,0.0,1.0
2000-09-27,71.1,71.6,70.85,71.02,70800,19.7336861045075,19.872460268393,19.6642990225648,19.7114822382859,255090.710034664,0.0,1.0
2000-09-28,72.5,72.5,70.5,70.5,50300,20.1222537633867,20.1222537633867,19.567157107845,19.567157107845,181229.699360785,0.0,1.0
2000-09-29,71.4,72.1,71.1,71.74,91700,19.8169506028388,20.0112344322784,19.7336861045075,19.9113170342809,330392.911160715,0.0,1.0
2000-10-02,70.85,71.85,70.4,71.2,55600,19.6642990225648,19.9418473503357,19.5394022750679,19.7614409372846,200325.472852081,0.0,1.0
2000-10-03,72.39,72.98,72.36,72.4,72900,20.0917234473319,20.2554769607167,20.0833969974988,20.0944989306096,262656.959908573,0.0,1.0
2000-10-04,72.85,73.1,72.25,72.6,71900,20.2193956781065,20.2887827600492,20.052866681444,20.1500085961638,259053.98377814,0.0,1.0
2000-10-05,74.7,74.7,72.85,72.85,62300,20.7328600844826,20.7328600844826,20.2193956781065,20.2193956781065,224465.412925982,0.0,1.0
2000-10-06,72.12,73.75,72.1,72.8,74600,20.0167853988338,20.4691891731003,20.0112344322784,20.205518261718,268782.019330309,0.0,1.0
2000-10-09,71.03,71.2,70.35,71.0,37300,19.7142577215636,19.7614409372846,19.5255248586794,19.7059312717305,134391.009665154,0.0,1.0
2000-10-10,69.26,69.8,69.1,69.65,62000,19.2229971814092,19.3728732784054,19.1785894489658,19.3312410292398,223384.520086852,0.0,1.0
2000-10-11,68.25,68.45,66.35,66.5,157300,18.9426733703606,18.9981830359148,18.415331547596,18.4569637967616,566748.145317127,0.0,1.0
2000-10-12,66.47,69.3,66.45,69.25,94600,18.4486373469285,19.23409911452,18.4430863803731,19.2202216981315,340841.541938971,0.0,1.0
2000-10-13,68.99,69.0,66.22,66.22,105700,19.148059132911,19.1508346161887,18.3792502649858,18.3792502649858,380834.576986779,0.0,1.0
2000-10-16,71.0,71.45,69.75,69.75,102400,19.7059312717305,19.8308280192273,19.3589958620169,19.3589958620169,368944.755756349,0.0,1.0
2000-10-17,70.06,71.45,69.8,71.14,56500,19.4450358436259,19.8308280192273,19.3728732784054,19.7447880376184,203568.15136947,0.0,1.0
2000-10-18,67.85,69.35,67.2,67.35,80000,18.8316540392523,19.2479765309085,18.6512476262012,18.6928798753668,288238.090434648,0.0,1.0
2000-10-19,69.25,69.6,68.51,69.0,57900,19.2202216981315,19.3173636128513,19.014835935581,19.1508346161887,208612.317952076,0.0,1.0
2000-10-20,69.71,70.55,69.46,70.25,59000,19.3478939289061,19.5810345242336,19.2785068469633,19.4977700259023,212575.591695552,0.0,1.0
2000-10-23,71.38,72.0,71.0,71.0,58000,19.8113996362834,19.9834795995013,19.7059312717305,19.7059312717305,208972.61556512,0.0,1.0
2000-10-24,72.35,72.75,71.52,71.72,55200,20.0806215142211,20.1916408453294,19.8502564021713,19.9057660677255,198884.282399907,0.0,1.0
2000-10-25,70.75,72.3,70.7,71.5,46900,19.6365441897877,20.0667440978326,19.6226667733992,19.8447054356159,168979.580517313,0.0,1.0
2000-10-26,70.2,70.65,69.3,70.0,68000,19.4838926095138,19.6087893570107,19.23409911452,19.4283829439596,245002.37686945,0.0,1.0
2000-10-27,70.0,70.0,68.75,69.85,50100,19.4283829439596,19.4283829439596,19.081447534246,19.386750694794,180509.104134698,0.0,1.0
2000-10-30,70.69,70.69,68.75,68.75,57300,19.6198912901215,19.6198912901215,19.081447534246,19.081447534246,206450.532273816,0.0,1.0
2000-10-31,72.1,72.3,71.5,72.0,61200,20.0112344322784,20.0667440978326,19.8447054356159,19.9834795995013,220502.139182506,0.0,1.0
2000-11-01,73.3,73.3,71.85,71.85,74400,20.3442924256034,20.3442924256034,19.9418473503357,19.9418473503357,268061.424104223,0.0,1.0
2000-11-02,74.75,75.9,74.5,75.0,106900,20.7467375008711,21.0659180778076,20.6773504189284,20.8161245828139,385158.148343299,0.0,1.0
2000-11-03,74.81,75.75,74.8,75.7,56900,20.7633904005374,21.024285828642,20.7606149172597,21.0104084122535,205009.341821643,0.0,1.0
2000-11-06,75.81,76.1,74.75,74.81,79200,21.0409387283082,21.1214277433618,20.7467375008711,20.7633904005374,285355.709530302,0.0,1.0
2000-11-07,75.4,75.8,75.0,75.0,43300,20.9271439139222,21.0381632450305,20.8161245828139,20.8161245828139,156008.866447753,0.0,1.0
2000-11-08,74.75,75.1,74.1,75.0,71300,20.7467375008711,20.8438794155909,20.5663310878201,20.8161245828139,256892.198099881,0.0,1.0
2000-11-09,74.15,75.0,74.02,74.5,31600,20.5802085042086,20.8161245828139,20.5441272215984,20.6773504189284,113854.045721686,0.0,1.0
2000-11-10,74.45,74.45,73.55,74.0,70400,20.6634730025399,20.6634730025399,20.4136795075461,20.538576255043,253649.51958249,0.0,1.0
2000-11-13,72.06,73.3,72.01,72.1,140200,20.0001324991676,20.3442924256034,19.986255082779,20.0112344322784,505137.25348672,0.0,1.0
2000-11-14,73.49,74.0,73.0,73.1,90800,20.3970266078799,20.538576255043,20.2610279272722,20.2887827600492,327150.232643325,0.0,1.0
2000-11-15,73.05,73.35,72.9,72.9,39300,20.2749053436607,20.358169841992,20.2332730944951,20.2332730944951,141596.961926021,0.0,1.0
2000-11-16,72.81,73.92,72.8,73.4,35100,20.2082937449957,20.5163723888213,20.205518261718,20.3720472583805,126464.462178202,0.0,1.0
2000-11-17,72.95,73.48,72.87,73.4,75100,20.2471505108836,20.3942511246022,20.2249466446619,20.3720472583805,270583.507395526,0.0,1.0
2000-11-20,72.81,74.3,72.8,73.5,34400,20.2082937449957,20.6218407533743,20.205518261718,20.3998020911576,123942.378886899,0.0,1.0
2000-11-21,71.85,72.8,71.8,72.7,64800,19.9418473503357,20.205518261718,19.9279699339471,20.1777634289409,233472.853252065,0.0,1.0
2000-11-22,68.3,69.9,68.3,69.9,100700,18.9565507867492,19.4006281111825,18.9565507867492,19.4006281111825,362819.696334612,0.0,1.0
2000-11-24,69.3,69.7,69.0,69.15,27500,19.23409911452,19.3451184456283,19.1508346161887,19.1924668653544,99081.8435869103,0.0,1.0
2000-11-27,72.0,72.1,71.29,71.29,101400,19.9834795995013,20.0112344322784,19.786420286784,19.786420286784,365341.779625916,0.0,1.0
2000-11-28,70.51,71.4,70.5,70.9,79600,19.5699325911227,19.8169506028388,19.567157107845,19.6781764389534,286796.899982475,0.0,1.0
2000-11-29,69.3,69.3,68.39,69.0,72000,19.23409911452,19.23409911452,18.9815301362485,19.1508346161887,259414.281391183,0.0,1.0
2000-11-30,67.4,67.55,66.7,67.0,98500,18.7067572917554,18.748389540921,18.5124734623158,18.595737960647,354893.14884766,0.0,1.0
2000-12-01,68.7,69.15,68.51,69.0,57000,19.0675701178575,19.1924668653544,19.014835935581,19.1508346161887,205369.639434687,0.0,1.0
2000-12-04,69.85,70.2,69.45,69.75,69500,19.386750694794,19.4838926095138,19.2757313636856,19.3589958620169,250406.8410651,0.0,1.0
2000-12-05,72.55,72.55,70.1,70.1,114500,20.1361311797753,20.1361311797753,19.4561377767367,19.4561377767367,412540.766934589,0.0,1.0
2000-12-06,71.8,74.62,71.5,73.85,167500,19.9279699339471,20.7106562182609,19.8447054356159,20.4969440058774,603498.501847545,0.0,1.0
2000-12-07,73.63,73.86,72.81,72.81,93800,20.4358833737678,20.4997194891551,20.2082937449957,20.2082937449957,337959.161034625,0.0,1.0
2000-12-08,74.06,75.48,74.06,75.0,97400,20.5552291547093,20.9493477801439,20.5552291547093,20.8161245828139,350929.875104183,0.0,1.0
2000-12-11,76.55,76.55,75.4,75.4,118600,21.2463244908587,21.2463244908587,20.9271439139222,20.9271439139222,427312.969069365,0.0,1.0
2000-12-12,75.45,75.5,75.1,75.5,101900,20.9410213303107,20.9548987466993,20.8438794155909,20.9548987466993,367143.267691134,0.0,1.0
2000-12-13,75.5,76.35,74.66,75.2,145800,20.9548987466993,21.1908148253045,20.7217581513718,20.871634248368,525313.919817146,0.0,1.0
2000-12-14,72.76,73.7,72.61,73.7,107700,20.1944163286072,20.4553117567118,20.1527840794415,20.4553117567118,388040.529247644,0.0,1.0
2000-12-15,70.13,70.75,69.8,70.75,131700,19.4644642265698,19.6365441897877,19.3728732784054,19.6365441897877,474511.95637804,0.0,1.0
2000-12-18,72.6,73.1,71.9,72.0,99800,20.1500085961638,20.2887827600492,19.9557247667242,19.9834795995013,359577.017817224,0.0,1.0
2000-12-19,74.11,74.9,74.05,74.05,105100,20.5691065710978,20.7883697500368,20.5524536714316,20.5524536714316,378672.791308519,0.0,1.0
2000-12-20,69.75,72.45,69.5,72.0,96200,19.3589958620169,20.1083763469982,19.2896087800742,19.9834795995013,346606.303747664,0.0,1.0
2000-12-21,72.74,72.99,70.51,70.75,61400,20.1888653620517,20.2582524439944,19.5699325911227,19.6365441897877,221222.734408593,0.0,1.0
2000-12-22,73.25,73.7,72.75,72.75,45500,20.3304150092149,20.4553117567118,20.1916408453294,20.1916408453294,163935.413934706,0.0,1.0
2000-12-26,72.26,73.4,72.15,73.3,23000,20.0556421647217,20.3720472583805,20.0251118486669,20.3442924256034,82868.4509999614,0.0,1.0
2000-12-27,72.25,72.8,72.01,72.25,155200,20.052866681444,20.205518261718,19.986255082779,20.052866681444,559181.895443217,0.0,1.0
2000-12-28,73.0,74.25,72.26,73.85,104300,20.2610279272722,20.6079633369857,20.0556421647217,20.4969440058774,375790.410404172,0.0,1.0
2000-12-29,73.6,73.75,73.1,73.25,48800,20.4275569239347,20.4691891731003,20.2887827600492,20.3304150092149,175825.235165135,0.0,1.0
2001-01-02,71.16,73.0,71.1,73.0,78300,19.7503390041738,20.2610279272722,19.7336861045075,20.2610279272722,282113.031012912,0.0,1.0
2001-01-03,74.25,74.25,71.15,71.9,232700,20.6079633369857,20.6079633369857,19.7475635208961,19.9557247667242,838412.545551783,0.0,1.0
2001-01-04,76.3,76.99,75.75,75.9,200000,21.176937408916,21.3684457550779,21.024285828642,21.0659180778076,720595.226086619,0.0,1.0
2001-01-05,74.8,77.2,74.8,76.75,183500,20.7606149172597,21.4267309039097,20.7606149172597,21.3018341564128,661146.119934473,0.0,1.0
2001-01-08,76.0,76.0,75.45,75.55,168300,21.0936729105847,21.0936729105847,20.9410213303107,20.9687761630878,606380.882751891,0.0,1.0
2001-01-09,75.0,75.74,74.3,75.25,177600,20.8161245828139,21.0215103453643,20.6218407533743,20.8855116647566,639888.560764917,0.0,1.0
2001-01-10,74.9,75.12,74.1,74.23,137700,20.7883697500368,20.8494303821464,20.5663310878201,20.6024123704303,496129.813160637,0.0,1.0
2001-01-11,74.89,74.9,73.15,73.25,93800,20.7855942667591,20.7883697500368,20.3026601764378,20.3304150092149,337959.161034624,0.0,1.0
2001-01-12,73.75,74.29,73.4,73.75,70600,20.4691891731003,20.6190652700966,20.3720472583805,20.4691891731003,254370.114808577,0.0,1.0
2001-01-16,73.1,73.8,72.1,72.5,97500,20.2887827600492,20.4830665894888,20.0112344322784,20.1222537633867,351290.172717228,0.0,1.0
2001-01-17,73.95,74.0,73.35,73.35,86200,20.5246988386545,20.538576255043,20.358169841992,20.358169841992,310576.542443333,0.0,1.0
2001-01-18,75.0,75.5,74.36,74.4,83300,20.8161245828139,20.9548987466993,20.6384936530405,20.6495955861513,300127.911665077,0.0,1.0
2001-01-19,76.88,76.9,74.4,75.0,356600,21.3379154390231,21.3434664055785,20.6495955861513,20.8161245828139,1284821.28811244,0.0,1.0
2001-01-22,76.0,76.3,75.3,75.3,63700,21.0936729105847,21.176937408916,20.8993890811451,20.8993890811451,229509.579508589,0.0,1.0
2001-01-23,77.7,78.24,77.5,77.5,104400,21.5655050677952,21.7153811647914,21.509995402241,21.509995402241,376150.708017215,0.0,1.0
2001-01-24,79.39,79.9,79.18,79.8,136100,22.0345617417279,22.176111388891,21.976276592896,22.1483565561139,490365.051351945,0.0,1.0
2001-01-25,79.2,79.5,78.7,78.7,85400,21.9818275594514,22.0650920577827,21.843053395566,21.843053395566,307694.161538987,0.0,1.0
2001-01-26,79.71,80.0,77.9,78.0,134800,22.1233772066146,22.2038662216681,21.6210147333493,21.6487695661264,485681.182382381,0.0,1.0
2001-01-29,79.41,79.48,78.35,78.5,103400,22.0401127082833,22.0595410912273,21.7459114808462,21.7875437300118,372547.731886783,0.0,1.0
2001-01-30,78.41,78.8,77.8,78.8,141300,21.7625643805125,21.8708082283431,21.5932599005722,21.8708082283431,509100.527230196,0.0,1.0
2001-01-31,77.7,78.25,77.15,77.15,121500,21.5655050677952,21.7181566480691,21.4128534875212,21.4128534875212,437761.599847621,0.0,1.0
2001-02-01,77.95,78.1,76.91,77.0,74900,21.6348921497379,21.6765243989035,21.3462418888562,21.3712212383556,269862.912169439,0.0,1.0
2001-02-02,77.21,78.15,77.12,77.8,69400,21.4295063871874,21.690401815292,21.4045270376881,21.5932599005722,250046.543452058,0.0,1.0
2001-02-05,77.93,78.12,77.0,77.0,78200,21.6293411831825,21.6820753654589,21.3712212383556,21.3712212383556,281752.733399868,0.0,1.0
2001-02-06,78.06,78.31,78.02,78.15,75100,21.6654224657927,21.7348095477354,21.6543205326818,21.690401815292,270583.507395525,0.0,1.0
2001-02-07,77.55,77.55,76.65,77.5,70800,21.5238728186295,21.5238728186295,21.2740793236358,21.509995402241,255090.710034664,0.0,1.0
2001-02-08,76.1,77.54,75.95,77.0,110500,21.1214277433618,21.5210973353518,21.0797954941962,21.3712212383556,398128.862412857,0.0,1.0
2001-02-09,76.55,77.0,76.05,76.2,40400,21.2463244908587,21.3712212383556,21.1075503269733,21.1491825761389,145560.235669497,0.0,1.0
2001-02-12,76.95,77.34,76.75,76.8,55000,21.357343821967,21.4655876697977,21.3018341564128,21.3157115728014,198163.687173821,0.0,1.0
2001-02-13,77.3,78.55,77.23,78.0,94500,21.4544857366868,21.8014211464004,21.4350573537429,21.6487695661264,340481.244325928,0.0,1.0
2001-02-14,78.05,78.2,77.63,77.63,129500,21.662646982515,21.7042792316806,21.5460766848512,21.5460766848512,466585.408891085,0.0,1.0
2001-02-15,77.85,78.22,77.8,78.02,62600,21.6071373169608,21.709830198236,21.5932599005722,21.6543205326818,225546.305765112,0.0,1.0
2001-02-16,76.85,77.05,76.0,76.0,91700,21.3295889891899,21.3850986547441,21.0936729105847,21.0936729105847,330392.911160716,0.0,1.0
2001-02-20,75.82,77.4,75.81,76.6,119400,21.043714211586,21.4822405694639,21.0409387283082,21.2602019072472,430195.349973711,0.0,1.0
2001-02-21,75.0,75.59,75.0,75.0,89500,20.8161245828139,20.9798780961987,20.8161245828139,20.8161245828139,322466.363673762,0.0,1.0
2001-02-22,74.6,74.8,74.2,74.75,104900,20.7051052517055,20.7606149172597,20.5940859205972,20.7467375008711,377952.196082432,0.0,1.0
2001-02-23,74.5,74.75,73.73,74.4,161400,20.6773504189284,20.7467375008711,20.4636382065449,20.6495955861513,581520.347451903,0.0,1.0
2001-02-26,70.5,70.9,68.52,70.5,511200,19.567157107845,19.6781764389534,19.0176114188587,19.567157107845,1841841.3978774,0.0,1.0
2001-02-27,66.1,67.25,65.19,66.0,439000,18.3459444656533,18.6651250425898,18.0933754873818,18.3181896328762,1581706.52126013,0.0,1.0
2001-02-28,66.5,67.7,66.4,67.5,108300,18.4569637967616,18.7900217900866,18.4292089639845,18.7345121245325,390202.314925905,0.0,1.0
2001-03-01,66.15,66.4,65.55,66.0,83600,18.3598218820418,18.4292089639845,18.1932928853793,18.3181896328762,301208.804504208,0.0,1.0
2001-03-02,65.77,66.1,65.4,65.4,115200,18.2543535174889,18.3459444656533,18.1516606362137,18.1516606362137,415062.850225893,0.0,1.0
2001-03-05,66.82,66.85,65.7,66.0,90000,18.5457792616483,18.5541057114814,18.2349251345449,18.3181896328762,324267.851738979,0.0,1.0
2001-03-06,66.99,67.19,66.6,66.78,76700,18.5929624773693,18.6484721429235,18.4847186295387,18.5346773285375,276348.269204219,0.0,1.0
2001-03-07,67.0,67.0,66.0,66.45,78200,18.595737960647,18.595737960647,18.3181896328762,18.4430863803731,281752.733399869,0.0,1.0
2001-03-08,67.65,68.3,67.55,67.9,104500,18.7761443736981,18.9565507867492,18.748389540921,18.8455314556408,376511.005630259,0.0,1.0
2001-03-09,67.05,67.37,66.92,67.05,43000,18.6096153770356,18.6984308419223,18.5735340944254,18.6096153770356,154927.973608623,0.0,1.0
2001-03-12,63.15,65.38,63.15,65.38,201700,17.5271768987293,18.1461096696583,17.5271768987293,18.1461096696583,726720.285508355,0.0,1.0
2001-03-13,64.4,64.43,63.51,63.9,106600,17.8741123084428,17.882438758276,17.6270942967268,17.7353381445574,384077.255504169,0.0,1.0
2001-03-14,60.0,61.05,59.48,59.5,211600,17.0922586691123,17.3913731958218,16.9441257606467,16.9498231802031,742792.409463306,1.583,1.0
2001-03-15,61.4,62.4,61.3,61.3,192500,17.4910780380583,17.7759490158768,17.4625909402764,17.4625909402764,675744.51238982,0.0,1.0
2001-03-16,59.0,60.35,58.95,60.2,116700,16.8073876912938,17.1919635113488,16.7931441424029,17.1492328646761,409659.140757881,0.0,1.0
2001-03-19,60.9,60.9,59.33,59.33,98100,17.348642549149,17.348642549149,16.9013951139739,16.9013951139739,344366.42423606,0.0,1.0
2001-03-20,59.4,61.0,59.4,60.7,159700,16.9213360824212,17.3771296469309,16.9213360824212,17.2916683535853,560604.668200802,0.0,1.0
2001-03-21,58.7,59.9,58.58,59.65,102700,16.7219263979482,17.0637715713305,16.68774188061,16.9925538268759,360514.085311349,0.0,1.0
2001-03-22,56.25,57.1,55.4,57.0,157200,16.0239925022928,16.2661328334386,15.7818521711471,16.2376457356567,551828.765442493,0.0,1.0
2001-03-23,58.14,58.2,57.1,57.8,124900,16.5623986503699,16.579490909039,16.2661328334386,16.4655425179116,438444.101805134,0.0,1.0
2001-03-26,58.19,60.0,58.15,59.5,140900,16.5766421992608,17.0922586691123,16.565247360148,16.9498231802031,494609.879458315,0.0,1.0
2001-03-27,60.0,60.1,58.6,58.6,108100,17.0922586691123,17.1207457668942,16.6934393001664,16.6934393001664,379470.035269297,0.0,1.0
2001-03-28,58.67,59.4,58.4,59.25,79300,16.7133802686137,16.9213360824212,16.6364651046027,16.8786054357484,278371.635493573,0.0,1.0
2001-03-29,58.49,59.54,58.49,58.9,66300,16.6621034926063,16.9612180193158,16.6621034926063,16.7789005935119,232736.941150365,0.0,1.0
2001-03-30,59.65,60.4,59.35,60.0,88000,16.9925538268759,17.2062070602398,16.9070925335303,17.0922586691123,308911.777092488,0.0,1.0
2001-04-02,59.85,60.5,59.16,59.19,82400,17.0495280224396,17.2346941580216,16.8529670477448,16.8615131770793,289253.754913876,0.0,1.0
2001-04-03,58.15,59.8,58.1,59.5,118100,16.565247360148,17.0352844735486,16.5510038112571,16.9498231802031,414573.646302535,0.0,1.0
2001-04-04,57.8,59.48,57.15,59.25,145600,16.4655425179116,16.9441257606467,16.2803763823295,16.8786054357484,511108.576643935,0.0,1.0
2001-04-05,60.25,60.3,59.2,59.22,158000,17.163476413567,17.1777199624579,16.8643618868575,16.8700593064139,554637.054325151,0.0,1.0
2001-04-06,59.01,59.97,58.75,59.1,86700,16.810236401072,17.0837125397778,16.7361699468392,16.8358747890757,304348.307658168,0.0,1.0
2001-04-09,60.0,60.01,59.02,59.26,77300,17.0922586691123,17.0951073788905,16.8130851108502,16.8814541455266,271350.913286926,0.0,1.0
2001-04-10,61.2,61.55,60.3,60.3,101200,17.4341038424946,17.5338086847311,17.1777199624579,17.1777199624579,355248.543656363,0.0,1.0
2001-04-11,61.88,61.96,61.2,61.45,175500,17.6278161074112,17.6506057856367,17.4341038424946,17.5053215869492,616068.373633317,0.0,1.0
2001-04-12,62.37,62.5,61.04,61.5,105500,17.7674028865423,17.8044361136587,17.3885244860436,17.5195651358402,370343.096400654,0.0,1.0
2001-04-16,61.85,62.5,61.6,62.5,70800,17.6192699780766,17.8044361136587,17.548052233622,17.8044361136587,248533.566115322,0.0,1.0
2001-04-17,61.21,61.27,60.3,60.66,160000,17.4369525522728,17.4540448109419,17.1777199624579,17.2802735144726,561657.776531798,0.0,1.0
2001-04-18,65.35,65.71,60.85,60.99,311100,18.6163184004415,18.7188719524562,17.3343990002581,17.3742809371527,1092073.33924402,0.0,1.0
2001-04-19,64.57,65.49,64.22,64.98,133600,18.3941190377431,18.6562003373361,18.2944141955066,18.5109161386487,468984.243404051,0.0,1.0
2001-04-20,64.47,64.47,63.8,63.8,82400,18.3656319399612,18.3656319399612,18.1747683848228,18.1747683848228,289253.754913877,0.0,1.0
2001-04-23,62.51,63.5,62.51,63.5,133000,17.8072848234369,18.0893070914772,17.8072848234369,18.0893070914772,466878.026742057,0.0,1.0
2001-04-24,63.41,64.65,63.41,63.81,115200,18.0636687034736,18.4169087159685,18.0636687034736,18.177617094601,404393.599102894,0.0,1.0
2001-04-25,64.72,64.75,63.12,63.51,116500,18.4368496844158,18.4453958137504,17.9810561199062,18.0921558012554,408957.068537217,0.0,1.0
2001-04-26,63.31,64.49,63.31,64.0,96200,18.0351816056917,18.3713293595176,18.0351816056917,18.2317425803865,337696.738139744,0.0,1.0
2001-04-27,66.0,66.9,64.9,64.9,151800,18.8014845360236,19.0578684160603,18.4881264604232,18.4881264604232,532872.815484543,0.0,1.0
2001-04-30,65.34,66.6,65.33,66.2,67700,18.6134696906633,18.9724071227147,18.6106209808852,18.8584587315873,237651.446695018,0.0,1.0
2001-05-01,65.49,65.75,64.8,64.8,106300,18.6562003373361,18.7302667915689,18.4596393626413,18.4596393626413,373151.385283314,0.0,1.0
2001-05-02,64.49,64.49,63.05,63.5,150500,18.3713293595176,18.3713293595176,17.9611151514589,18.0893070914772,528309.346050223,0.0,1.0
2001-05-03,62.53,62.97,61.55,62.38,116500,17.8129822429932,17.9383254732334,17.5338086847311,17.7702515963205,408957.068537217,0.0,1.0
2001-05-04,63.36,63.5,62.2,63.5,86000,18.0494251545826,18.0893070914772,17.7189748203131,18.0893070914772,301891.054885842,0.0,1.0
2001-05-07,62.5,64.1,62.5,64.0,63200,17.8044361136587,18.2602296781684,17.8044361136587,18.2317425803865,221854.82173006,0.0,1.0
2001-05-08,63.8,63.8,63.2,63.25,49300,18.1747683848228,18.1747683848228,18.0038457981317,18.0180893470226,173060.80239386,0.0,1.0
2001-05-09,63.3,63.99,63.0,63.2,45800,18.0323328959135,18.2288938706083,17.946871602568,18.0038457981317,160774.538532228,0.0,1.0
2001-05-10,64.15,64.95,64.0,64.21,85700,18.2744732270593,18.5023700093141,18.2317425803865,18.2915654857284,300837.946554844,0.0,1.0
2001-05-11,63.83,64.64,63.75,64.35,62300,18.1833145141573,18.4140600061904,18.1605248359319,18.331447422623,218695.49673707,0.0,1.0
2001-05-14,63.0,63.0,62.21,62.97,138200,17.946871602568,17.946871602568,17.7218235300913,17.9383254732334,485131.90447934,0.0,1.0
2001-05-15,63.35,63.36,62.34,62.75,101000,18.0465764448045,18.0494251545826,17.7588567572077,17.8756538581133,354546.471435697,0.0,1.0
2001-05-16,63.22,63.75,62.38,62.78,139900,18.009543217688,18.1605248359319,17.7702515963205,17.8841999874479,491099.518354992,0.0,1.0
2001-05-17,64.7,64.74,64.0,64.04,138800,18.4311522648595,18.4425471039722,18.2317425803865,18.2431374194992,487238.121141335,0.0,1.0
2001-05-18,64.39,64.44,63.35,63.5,226500,18.3428422617357,18.3570858106267,18.0465764448045,18.0893070914772,795096.789902829,0.0,1.0
2001-05-21,65.38,65.45,64.2,64.38,76400,18.6248645297761,18.6448054982234,18.2887167759502,18.3399935519575,268191.588293934,0.0,1.0
2001-05-22,65.26,65.53,64.89,65.38,80000,18.5906800124379,18.6675951764489,18.485277750645,18.6248645297761,280828.888265899,0.0,1.0
2001-05-23,64.36,64.95,64.2,64.95,61000,18.3342961324012,18.5023700093141,18.2887167759502,18.5023700093141,214132.027302748,0.0,1.0
2001-05-24,64.86,65.15,64.6,64.8,38900,18.4767316213104,18.5593442048778,18.4026651670776,18.4596393626413,136553.046919294,0.0,1.0
2001-05-25,64.75,65.11,64.5,65.11,36800,18.4453958137504,18.5479493657651,18.3741780692958,18.5479493657651,129181.288602314,0.0,1.0
2001-05-29,64.44,64.54,64.05,64.3,105100,18.3570858106267,18.3855729084085,18.2459861292774,18.3172038737321,368938.951959324,0.0,1.0
2001-05-30,63.44,63.88,63.4,63.88,73700,18.0722148328081,18.1975580630483,18.0608199936954,18.1975580630483,258713.61331496,0.0,1.0
2001-05-31,63.72,63.77,63.09,63.2,50700,18.1519787065973,18.1662222554882,17.9725099905716,18.0038457981317,177975.307938514,0.0,1.0
2001-06-01,62.7,63.79,62.7,63.35,54600,17.8614103092224,18.1719196750446,17.8614103092224,18.0465764448045,191665.716241476,0.0,1.0
2001-06-04,63.9,64.25,63.46,63.7,107900,18.2032554826046,18.3029603248411,18.0779122523645,18.1462812870409,378767.963048633,0.0,1.0
2001-06-05,64.1,64.22,63.4,63.58,134600,18.2602296781684,18.2944141955066,18.0608199936954,18.1120967697027,472494.604507374,0.0,1.0
2001-06-06,63.11,64.37,63.11,64.37,118800,17.978207410128,18.3371448421794,17.978207410128,18.3371448421794,417030.899074861,0.0,1.0
2001-06-07,64.61,64.7,63.15,63.16,181200,18.4055138768558,18.4311522648595,17.9896022492407,17.9924509590189,636077.431922262,0.0,1.0
2001-06-08,63.88,64.55,63.85,64.55,52800,18.1975580630483,18.3884216181867,18.1890119337137,18.3884216181867,185347.066255493,0.0,1.0
2001-06-11,62.49,62.6,61.8,62.57,111000,17.8015874038805,17.8329232114405,17.6050264291857,17.824377082106,389650.082468936,0.0,1.0
2001-06-12,61.4,61.63,60.51,61.03,88900,17.4910780380583,17.5565983629566,17.2375428677998,17.3856757762654,312071.102085481,0.0,1.0
2001-06-13,60.61,61.4,60.31,61.4,85700,17.2660299655817,17.4910780380583,17.1805686722361,17.4910780380583,300837.946554844,0.0,1.0
2001-06-14,60.26,60.8,60.01,60.01,62000,17.1663251233452,17.3201554513672,17.0951073788905,17.0951073788905,217642.388406072,0.0,1.0
2001-06-15,60.35,60.59,59.7,60.2,194100,17.1919635113488,17.2603325460253,17.0067973757668,17.1492328646761,681361.09015514,0.0,1.0
2001-06-18,60.37,61.0,60.37,61.0,46100,17.1976609309052,17.3771296469309,17.1976609309052,17.3771296469309,161827.646863225,0.0,1.0
2001-06-19,60.91,61.7,60.75,61.55,47900,17.3514912589272,17.5765393314039,17.3059119024762,17.5338086847311,168146.296849207,0.0,1.0
2001-06-20,60.82,61.05,59.9,59.9,78800,17.3258528709235,17.3913731958218,17.0637715713305,17.0637715713305,276616.454941912,0.0,1.0
2001-06-21,61.5,61.5,60.3,61.3,78200,17.5195651358402,17.5195651358402,17.1777199624579,17.4625909402764,274510.238279916,0.0,1.0
2001-06-22,60.63,60.99,60.31,60.6,48500,17.271727385138,17.3742809371527,17.1805686722361,17.2631812558035,170252.513511202,0.0,1.0
2001-06-25,61.83,62.25,61.1,61.3,78500,17.6135725585203,17.7332183692041,17.4056167447127,17.4625909402764,275563.346610913,0.0,1.0
2001-06-26,59.65,59.86,59.09,59.6,160300,16.9925538268759,17.0523767322177,16.8330260792975,16.9783102779849,562710.884862794,0.0,1.0
2001-06-27,59.88,60.69,59.88,59.88,106500,17.0580741517741,17.2888196438071,17.0580741517741,17.0580741517741,373853.457503979,0.0,1.0
2001-06-28,60.09,60.23,59.75,59.84,84700,17.117897057116,17.1577789940106,17.0210409246577,17.0466793126614,297327.585451521,0.0,1.0
2001-06-29,59.9,60.3,59.56,60.3,59500,17.0637715713305,17.1777199624579,16.9669154388722,17.1777199624579,208866.485647763,0.0,1.0
2001-07-02,60.76,61.05,60.1,60.27,135400,17.3087606122544,17.3913731958218,17.1207457668942,17.1691738331233,475302.893390036,0.0,1.0
2001-07-03,60.2,60.45,59.95,59.95,69900,17.1492328646761,17.2204506091307,17.0780151202214,17.0780151202214,245374.241122329,0.0,1.0
2001-07-05,58.91,59.48,58.65,59.15,130700,16.7817493032901,16.9441257606467,16.7076828490573,16.8501183379666,458804.196204414,0.0,1.0
2001-07-06,57.78,58.02,57.31,57.8,141600,16.4598450983552,16.5282141330316,16.3259557387805,16.4655425179116,497067.132230641,0.0,1.0
2001-07-09,57.3,57.84,57.29,57.29,71000,16.3231070290023,16.4769373570243,16.3202583192241,16.3202583192241,249235.638335985,0.0,1.0
2001-07-10,56.58,57.95,56.5,57.75,85200,16.1179999249729,16.5082731645843,16.0952102467475,16.4512989690206,299082.766003184,0.0,1.0
2001-07-11,56.25,56.78,55.51,55.78,208100,16.0239925022928,16.1749741205366,15.8131879787071,15.8901031427181,730506.145601672,0.0,1.0
2001-07-12,58.01,58.08,56.89,56.95,65400,16.5253654232535,16.5453063917007,16.2063099280967,16.2234021867658,229577.616157372,0.0,1.0
2001-07-13,57.77,57.87,56.88,57.08,97900,16.456996388577,16.4854834863589,16.2034612183185,16.2604354138822,343664.352015394,0.0,1.0
2001-07-16,57.0,57.5,56.92,57.35,154600,16.2376457356567,16.380081224566,16.2148560574312,16.3373505778932,542701.826573851,0.0,1.0
2001-07-17,57.12,57.25,56.0,56.12,255600,16.2718302529949,16.3088634801114,15.9527747578382,15.9869592751764,897248.298009551,0.0,1.0
2001-07-18,56.52,57.0,56.5,56.5,91200,16.1009076663038,16.2376457356567,16.0952102467475,16.0952102467475,320144.932623126,0.0,1.0
2001-07-19,57.75,58.16,56.96,57.0,58200,16.4512989690206,16.5680960699262,16.226250896544,16.2376457356567,204303.016213442,0.0,1.0
2001-07-20,57.25,57.95,56.65,56.91,66000,16.3088634801114,16.5082731645843,16.1379408934202,16.2120073476531,231683.832819366,0.0,1.0
2001-07-23,57.12,57.78,57.01,57.56,45600,16.2718302529949,16.4598450983552,16.2404944454349,16.3971734832351,160072.466311563,0.0,1.0
2001-07-24,57.02,57.75,56.91,57.38,79300,16.2433431552131,16.4512989690206,16.2120073476531,16.3458967072278,278371.635493573,0.0,1.0
2001-07-25,57.01,57.01,56.5,56.85,74300,16.2404944454349,16.2404944454349,16.0952102467475,16.1949150889839,260819.829976954,0.0,1.0
2001-07-26,56.86,56.86,56.15,56.4,79700,16.1977637987621,16.1977637987621,15.995505404511,16.0667231489656,279775.779934903,0.0,1.0
2001-07-27,57.26,57.6,57.16,57.4,48000,16.3117121898895,16.4085683223479,16.2832250921077,16.3515941267841,168497.33295954,0.0,1.0
2001-07-30,57.83,58.03,57.5,57.87,85100,16.4740886472461,16.5310628428098,16.380081224566,16.4854834863589,298731.729892851,0.0,1.0
2001-07-31,58.82,59.0,58.02,58.02,86800,16.7561109152865,16.8073876912938,16.5282141330316,16.5282141330316,304699.3437685,0.0,1.0
2001-08-01,59.74,60.0,59.25,59.52,94200,17.0181922148795,17.0922586691123,16.8786054357484,16.9555205997594,330676.015933097,0.0,1.0
2001-08-02,60.03,60.36,59.45,60.29,91300,17.1008047984469,17.194812221127,16.9355796313121,17.1748712526797,320495.968733458,0.0,1.0
2001-08-03,59.58,59.58,58.9,59.25,68400,16.9726128584286,16.9726128584286,16.7789005935119,16.8786054357484,240108.699467343,0.0,1.0
2001-08-06,60.25,60.99,60.11,60.34,401300,17.163476413567,17.3742809371527,17.1235944766724,17.1891148015706,1408707.91076382,0.0,1.0
2001-08-07,60.59,60.85,59.83,59.98,186700,17.2603325460253,17.3343990002581,17.0438306028832,17.086561249556,655384.417990542,0.0,1.0
2001-08-08,59.9,60.58,59.9,59.97,76200,17.0637715713305,17.2574838362471,17.0637715713305,17.0837125397778,267489.516073269,0.0,1.0
2001-08-09,59.15,59.18,58.5,59.0,146200,16.8501183379666,16.8586644673011,16.6649522023845,16.8073876912938,513214.793305931,0.0,1.0
2001-08-10,60.2,60.2,59.6,59.7,56700,17.1492328646761,17.1492328646761,16.9783102779849,17.0067973757668,199037.474558456,0.0,1.0
2001-08-13,59.85,59.9,59.5,59.87,69800,17.0495280224396,17.0637715713305,16.9498231802031,17.0552254419959,245023.205011997,0.0,1.0
2001-08-14,60.9,61.6,60.8,61.2,127600,17.348642549149,17.548052233622,17.3201554513672,17.4341038424946,447922.07678411,0.0,1.0
2001-08-15,61.86,61.86,61.13,61.4,73000,17.6221186878548,17.6221186878548,17.4141628740473,17.4910780380583,256256.360542634,0.0,1.0
2001-08-16,60.8,61.55,60.13,61.55,200400,17.3201554513672,17.5338086847311,17.1292918962288,17.5338086847311,703476.365106077,0.0,1.0
2001-08-17,59.99,60.57,59.99,60.56,237900,17.0894099593342,17.2546351264689,17.0894099593342,17.2517864166907,835114.906480716,0.0,1.0
2001-08-20,60.15,60.52,59.99,60.0,140600,17.1349893157851,17.240391577578,17.0894099593342,17.0922586691123,493556.771127319,0.0,1.0
2001-08-21,60.32,61.49,60.31,61.04,165800,17.1834173820143,17.516716426062,17.1805686722361,17.3885244860436,582017.870931076,0.0,1.0
2001-08-22,60.35,60.96,60.35,60.85,114700,17.4926448284363,17.6694553229739,17.4926448284363,17.6375714633032,395717.461132422,1.0555,1.0
2001-08-23,59.62,59.85,59.42,59.53,84800,17.2810519415306,17.3477181935694,17.2230812875838,17.2549651472546,292561.819564336,0.0,1.0
2001-08-24,60.64,60.86,59.95,59.95,162800,17.5767022766591,17.6404699960006,17.3767035205428,17.3767035205428,561663.493220212,0.0,1.0
2001-08-27,60.95,61.24,60.55,60.64,46900,17.6665567902766,17.7506142384994,17.5506154823831,17.5767022766591,161806.006339238,0.0,1.0
2001-08-28,60.19,60.82,60.11,60.6,108200,17.4462683052789,17.6288758652112,17.4230800437002,17.5651081458698,373292.321661099,0.0,1.0
2001-08-29,60.25,61.45,60.25,61.43,136300,17.4636595014629,17.8114834251435,17.4636595014629,17.8056863597488,470237.924606357,0.0,1.0
2001-08-30,59.56,60.39,59.2,60.39,170100,17.2636607453466,17.5042389592257,17.1593135682424,17.5042389592257,586848.649857235,0.0,1.0
2001-08-31,59.44,59.45,58.5,59.0,134300,17.2288783529785,17.2317768856759,16.9564162794287,17.1013429142956,463337.881692104,0.0,1.0
2001-09-04,59.79,60.35,59.5,59.5,102900,17.3303269973854,17.4926448284363,17.2462695491626,17.2462695491626,355007.207938327,0.0,1.0
2001-09-05,58.95,59.72,58.95,59.54,61500,17.086850250809,17.310037268504,17.086850250809,17.2578636799519,212176.319613286,0.0,1.0
2001-09-06,57.8,58.32,57.76,58.23,113200,16.753518990615,16.9042426908766,16.7419248598257,16.8781558966006,390542.428946733,0.0,1.0
2001-09-07,55.75,57.12,55.75,56.76,166100,16.1593197876607,16.556418767196,16.1593197876607,16.4520715900919,573048.56402873,0.0,1.0
2001-09-10,56.2,56.36,55.66,55.84,130500,16.2897537590409,16.3361302821983,16.1332329933847,16.1854065819368,450227.800155023,0.0,1.0
2001-09-17,50.65,51.7,49.75,50.25,298600,14.6810681120182,14.9854140452387,14.4202001692578,14.5651268041247,1030176.407098,0.0,1.0
2001-09-18,50.18,50.7,48.94,49.5,141000,14.5448370752433,14.6955607755049,14.1854190207734,14.3477368518243,486453.025454852,0.0,1.0
2001-09-19,48.75,50.12,47.61,50.01,373200,14.1303468995239,14.5274458790593,13.7999141720274,14.4955620193886,1287548.00779965,0.0,1.0
2001-09-20,45.5,46.0,44.15,45.28,380400,13.188323772889,13.3332504077559,12.7970218587483,13.1245560535476,1312388.16229096,0.0,1.0
2001-09-21,44.75,46.37,43.6,44.0,290500,12.9709338205886,13.4404961175574,12.6376025603947,12.7535438682883,1002231.23329528,0.0,1.0
2001-09-24,47.5,48.19,46.8,47.01,206800,13.7680303123567,13.968029068473,13.565133023543,13.6260022101871,713464.43733378,0.0,1.0
2001-09-25,48.38,49.76,47.8,49.02,315300,14.0231011897224,14.4230987019551,13.8549862932768,14.2086072823521,1087791.76543202,0.0,1.0
2001-09-26,47.1,51.05,47.1,50.87,200800,13.6520890044631,14.7970094199117,13.6520890044631,14.7448358313596,692764.308591024,0.0,1.0
2001-09-27,50.84,51.5,50.46,50.62,200000,14.7361402332676,14.927443391292,14.6259959907688,14.6723725139262,690004.291425323,0.0,1.0
2001-09-28,53.7,53.75,52.55,52.8,176600,15.5651205847064,15.5796132481931,15.2317893245125,15.3042526419459,609273.789328558,0.0,1.0
2001-10-01,53.26,53.53,51.42,51.75,295500,15.4375851460235,15.5158455288516,14.9042551297133,14.9999067087254,1019481.34058091,0.0,1.0
2001-10-02,52.54,52.89,51.87,52.25,172000,15.2288907918151,15.330339436222,15.0346891010935,15.1448333435923,593403.690625777,0.0,1.0
2001-10-03,54.59,54.6,52.25,52.44,266400,15.8230899947695,15.8259885274668,15.1448333435923,15.1999054648418,919085.716178526,0.0,1.0
2001-10-04,54.1,56.13,54.1,56.01,288900,15.6810618925999,16.2694640301596,15.6810618925999,16.2346816377915,996711.198963877,0.0,1.0
2001-10-05,55.0,55.99,54.13,55.99,293900,15.9419298353603,16.2288845723968,15.6897574906919,16.2288845723968,1013961.30624951,0.0,1.0
2001-10-08,54.1,54.8,53.65,53.88,148500,15.6810618925999,15.8839591814136,15.5506279212197,15.6172941732585,512328.186383301,0.0,1.0
2001-10-09,53.95,54.55,53.95,54.55,222800,15.6375839021398,15.8114958639801,15.6375839021398,15.8114958639801,768664.780647809,0.0,1.0
2001-10-10,54.4,54.9,53.9,54.29,220800,15.76801787352,15.912944508387,15.6230912386531,15.7361340138493,761764.737733557,0.0,1.0
2001-10-11,56.9,57.3,56.2,57.0,223500,16.4926510478546,16.6085923557481,16.2897537590409,16.521636374828,771079.795667797,0.0,1.0
2001-10-12,54.81,55.9,54.48,55.62,117100,15.8868577141109,16.2027977781208,15.7912061350988,16.1216388625953,403997.512629526,0.0,1.0
2001-10-15,55.0,55.35,54.38,55.0,83800,15.9419298353603,16.0433784797672,15.7622208081254,15.9419298353603,289111.79810721,0.0,1.0
2001-10-16,55.61,55.81,54.69,55.24,157600,16.118740329898,16.1767109838447,15.8520753217429,16.0114946200965,543723.381643152,0.0,1.0
2001-10-17,55.95,56.9,55.6,56.65,152100,16.2172904416075,16.4926510478546,16.1158417972006,16.4201877304212,524748.263628956,0.0,1.0
2001-10-18,54.5,55.0,54.28,54.37,235400,15.7970032004934,15.9419298353603,15.733235481152,15.759322275428,812135.051007605,0.0,1.0
2001-10-19,53.51,53.51,52.61,53.1,207500,15.5100484634569,15.5100484634569,15.2491805206965,15.3912086228661,715879.452353773,0.0,1.0
2001-10-22,54.51,54.99,53.65,53.89,124800,15.7999017331908,15.939031302663,15.5506279212197,15.6201927059558,430562.6778494,0.0,1.0
2001-10-23,55.81,56.42,55.5,55.77,129400,16.1767109838447,16.3535214783824,16.0868564702273,16.1651168530554,446432.776552184,0.0,1.0
2001-10-24,56.5,57.18,56.4,56.71,115400,16.3767097399611,16.5738099633801,16.3477244129877,16.4375789266052,398132.47615241,0.0,1.0
2001-10-25,57.25,57.25,55.47,55.75,126800,16.5940996922614,16.5940996922614,16.0781608721352,16.1593197876607,437462.720763655,0.0,1.0
2001-10-26,57.45,57.64,56.9,57.0,90800,16.6520703462082,16.7071424674576,16.4926510478546,16.521636374828,313261.948307096,0.0,1.0
2001-10-29,55.75,56.65,55.75,56.65,127900,16.1593197876607,16.4201877304212,16.1593197876607,16.4201877304212,441257.744366493,0.0,1.0
2001-10-30,54.02,54.9,54.0,54.5,101700,15.6578736310212,15.912944508387,15.6520765656265,15.7970032004934,350867.182189776,0.0,1.0
2001-10-31,55.01,56.0,55.0,55.89,107500,15.9448283680577,16.2317831050942,15.9419298353603,16.1998992454234,370877.30664111,0.0,1.0
2001-11-01,56.89,56.9,55.0,55.96,105300,16.4897525151573,16.4926510478546,15.9419298353603,16.2201889743048,363287.259435431,0.0,1.0
2001-11-02,56.9,56.99,55.84,56.4,180800,16.4926510478546,16.5187378421307,16.1854065819368,16.3477244129877,623763.879448491,0.0,1.0
2001-11-05,58.2,58.34,57.38,57.44,169900,16.8694602985086,16.9100397562713,16.6317806173268,16.6491718135109,586158.64556581,0.0,1.0
2001-11-06,58.55,58.65,57.3,57.9,124300,16.9709089429154,16.9998942698888,16.6085923557481,16.7825043175884,428837.667120838,0.0,1.0
2001-11-07,59.0,59.0,58.17,58.3,120900,17.1013429142956,17.1013429142956,16.8607647004166,16.898445625482,417107.594166608,0.0,1.0
2001-11-08,59.0,59.61,58.5,58.89,195200,17.1013429142956,17.2781534088333,16.9564162794287,17.0694590546249,673444.188431115,0.0,1.0
2001-11-09,58.61,58.7,57.7,57.7,170600,16.9883001390994,17.0143869333755,16.7245336636417,16.7245336636417,588573.660585801,0.0,1.0
2001-11-12,58.38,58.38,57.1,58.0,226600,16.9216338870607,16.9216338870607,16.5506217018014,16.8114896445618,781774.862184888,0.0,1.0
2001-11-13,58.33,58.99,57.41,58.57,768100,16.907141223574,17.0984443815983,16.6404762154189,16.9767060083101,2649961.48121894,0.0,1.0
2001-11-14,59.01,59.75,59.0,59.11,436900,17.104241446993,17.318732866596,17.1013429142956,17.1332267739664,1507314.37461861,0.0,1.0
2001-11-15,58.85,59.8,58.75,59.25,80300,17.0578649238356,17.3332255300827,17.0288795968622,17.1738062317291,277036.723007266,0.0,1.0
2001-11-16,60.12,60.49,59.72,60.09,162400,17.4259785763975,17.533224286199,17.310037268504,17.4172829783055,560283.484637361,0.0,1.0
2001-11-19,60.5,60.85,60.37,60.64,72500,17.5361228188964,17.6375714633032,17.498441893831,17.5767022766591,250126.555641679,0.0,1.0
2001-11-20,60.1,60.82,60.0,60.82,131000,17.4201815110028,17.6288758652112,17.3911961840295,17.6288758652112,451952.810883587,0.0,1.0
2001-11-21,60.7,61.15,60.48,61.0,223100,17.5940934728431,17.7245274442234,17.5303257535017,17.6810494537633,769699.787084948,0.0,1.0
2001-11-23,61.4,61.4,60.9,60.96,50100,17.7969907616568,17.7969907616568,17.6520641267899,17.6694553229739,172846.075002043,0.0,1.0
2001-11-26,61.86,61.9,61.25,61.6,103700,17.9303232657344,17.9419173965237,17.7535127711967,17.8549614156036,357767.225104029,0.0,1.0
2001-11-27,60.92,61.34,60.7,61.0,72700,17.6578611921846,17.7795995654728,17.5940934728431,17.6810494537633,250816.559933104,0.0,1.0
2001-11-28,59.14,60.48,59.14,60.15,163900,17.1419223720584,17.5303257535017,17.1419223720584,17.4346741744895,565458.51682305,0.0,1.0
2001-11-29,60.36,60.66,60.15,60.6,153700,17.4955433611336,17.5824993420538,17.4346741744895,17.5651081458698,530268.297960361,0.0,1.0
2001-11-30,60.2,60.79,60.2,60.5,135300,17.4491668379762,17.6201802671192,17.4491668379762,17.5361228188964,466787.903149231,0.0,1.0
2001-12-03,59.53,60.0,59.5,60.0,232200,17.2549651472546,17.3911961840295,17.2462695491626,17.3911961840295,801094.982344796,0.0,1.0
2001-12-04,61.0,61.0,60.37,60.43,137900,17.6810494537633,17.6810494537633,17.498441893831,17.515833090015,475757.958937759,0.0,1.0
2001-12-05,62.8,63.4,61.85,62.05,223400,18.2027853392842,18.3766973011245,17.927424733037,17.9853953869838,770734.793522083,0.0,1.0
2001-12-06,63.7,64.09,63.45,63.75,203700,18.4636532820446,18.5766960572408,18.3911899646112,18.4781459455313,702769.37081669,0.0,1.0
2001-12-07,62.8,63.2,62.55,62.73,101100,18.2027853392842,18.3187266471777,18.1303220218507,18.1824956104028,348797.169315499,0.0,1.0
2001-12-10,62.12,62.9,61.5,61.6,180000,18.0056851158652,18.2317706662576,17.8259760886302,17.8549614156036,621003.862282788,0.0,1.0
2001-12-11,61.74,61.98,61.1,61.38,171300,17.8955408733663,17.9651056581024,17.7100347807367,17.7911936962621,590988.675605788,0.0,1.0
2001-12-12,61.82,61.86,61.01,61.5,75000,17.918729134945,17.9303232657344,17.6839479864606,17.8259760886302,258751.609284496,0.0,1.0
2001-12-13,59.9,60.7,59.77,60.54,132400,17.3622108570561,17.5940934728431,17.3245299319907,17.5477169496857,456782.840923562,0.0,1.0
2001-12-14,60.57,61.46,60.31,61.27,129000,17.5564125477777,17.8143819578408,17.4810506976469,17.7593098365914,445052.767969333,0.0,1.0
2001-12-17,61.6,61.63,60.91,61.15,151600,17.8549614156036,17.8636570136956,17.6549626594872,17.7245274442234,523023.252900393,0.0,1.0
2001-12-18,61.3,61.74,61.08,61.6,85600,17.7680054346834,17.8955408733663,17.704237715342,17.8549614156036,295321.836730038,0.0,1.0
2001-12-19,61.15,61.25,60.18,60.49,189600,17.7245274442234,17.7535127711967,17.4433697725816,17.533224286199,654124.068271203,0.0,1.0
2001-12-20,58.96,59.68,58.96,59.2,247000,17.0897487835063,17.2984431377146,17.0897487835063,17.1593135682424,852155.299910271,0.0,1.0
2001-12-21,59.0,59.0,58.19,58.3,160100,17.1013429142956,17.1013429142956,16.8665617658112,16.898445625482,552348.435285971,0.0,1.0
2001-12-24,58.61,58.9,58.36,58.9,31800,16.9883001390994,17.0723575873223,16.915836821666,17.0723575873223,109710.682336626,0.0,1.0
2001-12-26,58.89,59.15,58.5,58.56,98900,17.0694590546249,17.1448209047557,16.9564162794287,16.9738074756128,341207.122109822,0.0,1.0
2001-12-27,58.9,59.41,58.9,59.0,78100,17.0723575873223,17.2201827548865,17.0723575873223,17.1013429142956,269446.675801587,0.0,1.0
2001-12-28,59.9,60.07,59.56,59.8,132200,17.3622108570561,17.4114859129108,17.2636607453466,17.3332255300827,456092.836632137,0.0,1.0
2001-12-31,59.71,59.82,59.5,59.65,38500,17.3071387358067,17.3390225954774,17.2462695491626,17.2897475396226,132825.826099374,0.0,1.0
2002-01-02,59.82,59.9,59.1,59.46,111000,17.3390225954774,17.3622108570561,17.130328241269,17.2346754183732,382952.381741053,0.0,1.0
2002-01-03,60.67,60.9,60.06,60.2,148800,17.5853978747511,17.6520641267899,17.4085873802135,17.4491668379762,513363.19282044,0.0,1.0
2002-01-04,61.62,61.99,61.41,61.75,122300,17.8607584809983,17.9680041907998,17.7998892943542,17.8984394060637,421937.624206583,0.0,1.0
2002-01-07,60.65,61.25,60.65,61.0,150900,17.5796008093564,17.7535127711967,17.5796008093564,17.6810494537633,520608.237880406,0.0,1.0
2002-01-08,59.8,60.46,59.8,60.05,133700,17.3332255300827,17.524528688107,17.3332255300827,17.4056888475162,461267.868817827,0.0,1.0
2002-01-09,58.8,59.13,58.46,58.63,269500,17.0433722603489,17.139023839361,16.9448221486394,16.9940972044941,929780.782695619,0.0,1.0
2002-01-10,58.3,58.78,57.95,58.78,201200,16.898445625482,17.0375751949542,16.7969969810751,17.0375751949542,694144.317173871,0.0,1.0
2002-01-11,57.45,58.04,57.23,57.93,381700,16.6520703462082,16.8230837753512,16.5883026268668,16.7911999156804,1316873.19018523,0.0,1.0
2002-01-14,56.64,57.25,56.64,57.25,156800,16.4172891977238,16.5940996922614,16.4172891977238,16.5940996922614,540963.364477452,0.0,1.0
2002-01-15,57.25,57.35,56.91,57.15,96600,16.5940996922614,16.6230850192348,16.4955495805519,16.5651143652881,333272.072758431,0.0,1.0
2002-01-16,56.25,57.19,56.25,56.78,151400,16.3042464225276,16.5767084960774,16.3042464225276,16.4578686554865,522333.248608969,0.0,1.0
2002-01-17,57.81,58.03,57.5,58.02,465500,16.7564175233124,16.8201852426538,16.6665630096949,16.8172867099565,1605984.98829243,0.0,1.0
2002-01-18,56.75,56.89,56.25,56.44,175700,16.4491730573945,16.4897525151573,16.3042464225276,16.3593185437771,606168.770017146,0.0,1.0
2002-01-22,56.02,57.2,56.02,57.0,146500,16.2375801704888,16.5796070287748,16.2375801704888,16.521636374828,505428.143469049,0.0,1.0
2002-01-23,56.4,57.0,55.95,56.31,206600,16.3477244129877,16.521636374828,16.2172904416075,16.3216376187117,712774.433042357,0.0,1.0
2002-01-24,56.87,57.5,56.73,56.91,193000,16.4839554497626,16.6665630096949,16.4433759919999,16.4955495805519,665854.141225435,0.0,1.0
2002-01-25,56.78,56.85,56.36,56.43,185800,16.4578686554865,16.4781583843679,16.3361302821983,16.3564200110797,641013.986734125,0.0,1.0
2002-01-28,56.69,57.1,56.69,56.9,111400,16.4317818612105,16.5506217018014,16.4317818612105,16.4926510478546,384332.390323904,0.0,1.0
2002-01-29,55.68,57.4,55.68,57.16,362600,16.1390300587793,16.6375776827215,16.1390300587793,16.5680128979854,1250977.78035411,0.0,1.0
2002-01-30,56.26,56.39,55.3,55.76,171300,16.307144955225,16.3448258802904,16.0288858162805,16.162218320358,590988.675605786,0.0,1.0
2002-01-31,56.91,57.12,56.3,56.79,175200,16.4955495805519,16.556418767196,16.3187390860143,16.4607671881839,604443.759288583,0.0,1.0
2002-02-01,56.4,56.65,56.38,56.63,95400,16.3477244129877,16.4201877304212,16.341927347593,16.4143906650265,329132.047009878,0.0,1.0
2002-02-04,55.85,56.79,55.8,56.79,173600,16.1883051146341,16.4607671881839,16.1738124511474,16.4607671881839,598923.724957178,0.0,1.0
2002-02-05,55.27,55.8,55.27,55.69,186600,16.0201902181885,16.1738124511474,16.0201902181885,16.1419285914767,643774.003899824,0.0,1.0
2002-02-06,54.94,55.74,54.76,55.18,103100,15.9245386391763,16.1564212549634,15.8723650506242,15.9941034239124,355697.212229753,0.0,1.0
2002-02-07,55.41,55.98,54.85,55.2,208300,16.0607696759512,16.2259860396995,15.8984518449003,15.9999004893071,718639.469519472,0.0,1.0
2002-02-08,56.84,56.94,56.1,56.5,111300,16.4752598516706,16.504245178644,16.2607684320676,16.3767097399611,383987.388178191,0.0,1.0
2002-02-11,57.74,58.08,57.39,57.6,125700,16.736127794431,16.8346779061405,16.6346791500242,16.6955483366683,433667.697160815,0.0,1.0
2002-02-12,57.05,57.5,56.59,56.94,145500,16.5361290383147,16.6665630096949,16.4027965342371,16.504245178644,501978.122011921,0.0,1.0
2002-02-13,57.35,57.59,56.95,57.01,172600,16.6230850192348,16.6926498039709,16.5071437113413,16.5245349075253,595473.703500053,0.0,1.0
2002-02-14,57.75,58.5,57.75,58.3,140100,16.7390263271284,16.9564162794287,16.7390263271284,16.898445625482,483348.006143436,0.0,1.0
2002-02-15,57.25,57.83,57.24,57.71,111200,16.5940996922614,16.7622145887071,16.5912011595641,16.727432196339,383642.38603248,0.0,1.0
2002-02-19,56.01,56.85,56.0,56.8,113600,16.2346816377915,16.4781583843679,16.2317831050942,16.4636657208812,391922.437529583,0.0,1.0
2002-02-20,56.17,56.27,55.62,56.0,175100,16.2810581609489,16.3100434879223,16.1216388625953,16.2317831050942,604098.757142869,0.0,1.0
2002-02-21,55.75,56.52,55.6,55.85,190500,16.1593197876607,16.3825068053558,16.1158417972006,16.1883051146341,657229.087582619,0.0,1.0
2002-02-22,55.73,55.77,54.93,55.09,196300,16.153522722266,16.1651168530554,15.921640106479,15.9680166296364,677239.212033954,0.0,1.0
2002-02-25,56.5,56.5,56.07,56.15,179600,16.3767097399611,16.3767097399611,16.2520728339755,16.2752610955542,619623.853699938,0.0,1.0
2002-02-26,55.91,56.38,55.8,56.35,130100,16.2056963108181,16.341927347593,16.1738124511474,16.333231749501,448847.791572172,0.0,1.0
2002-02-27,56.7,57.29,56.4,56.8,221700,16.4346803939078,16.6056938230508,16.3477244129877,16.4636657208812,764869.757044971,0.0,1.0
2002-02-28,56.06,56.51,55.55,55.82,275500,16.2491743012782,16.3796082726584,16.1013491337139,16.1796095165421,950480.91143838,0.0,1.0
2002-03-01,56.9,56.97,55.25,55.6,194400,16.4926510478546,16.512940776736,16.0143931527938,16.1158417972006,670684.171265412,0.0,1.0
2002-03-04,59.77,60.38,58.37,58.43,368600,17.3245299319907,17.5013404265283,16.9187353543633,16.9361265505474,1271677.90909687,0.0,1.0
2002-03-05,58.74,59.2,58.5,58.8,214700,17.0259810641648,17.1593135682424,16.9564162794287,17.0433722603489,740719.606845084,0.0,1.0
2002-03-06,60.25,60.25,59.37,59.45,155700,17.4636595014629,17.4636595014629,17.2085886240972,17.2317768856759,537168.340874613,0.0,1.0
2002-03-07,59.8,60.42,59.79,60.19,149000,17.3332255300827,17.5129345573177,17.3303269973854,17.4462683052789,514053.197111864,0.0,1.0
2002-03-08,60.05,60.63,59.9,60.55,157600,17.4056888475162,17.5738037439618,17.3622108570561,17.5506154823831,543723.381643152,0.0,1.0
2002-03-11,60.8,60.85,59.92,60.42,149300,17.6230787998165,17.6375714633032,17.3680079224508,17.5129345573177,515088.203549003,0.0,1.0
2002-03-12,59.66,59.92,58.92,59.12,212000,17.29264607232,17.3680079224508,17.0781546527169,17.1361253066637,731404.548910839,0.0,1.0
2002-03-13,59.15,60.08,59.01,60.07,136800,17.1448209047557,17.4143844456082,17.104241446993,17.4114859129108,471962.93533492,0.0,1.0
2002-03-14,60.2,60.34,59.71,59.71,101400,17.4491668379762,17.489746295739,17.3071387358067,17.3071387358067,349832.175752638,0.0,1.0
2002-03-15,60.77,61.5,60.05,60.14,208100,17.6143832017245,17.8259760886302,17.4056888475162,17.4317756417922,717949.465228047,0.0,1.0
2002-03-18,61.14,61.42,60.79,60.84,201500,17.721628911526,17.8027878270515,17.6201802671192,17.6346729306059,695179.323611012,0.0,1.0
2002-03-19,61.26,61.48,60.91,61.4,129100,17.7564113038941,17.8201790232355,17.6549626594872,17.7969907616568,445397.770115044,0.0,1.0
2002-03-20,58.49,59.1,58.35,58.99,241600,17.4205003495996,17.6021810678977,17.3788031355639,17.5694189711554,811181.293097864,1.6111,1.0
2002-03-21,58.6,58.77,57.76,58.4,180300,17.4532624463418,17.5038947776708,17.2030791621281,17.3936949977195,605364.185205073,0.0,1.0
2002-03-22,58.62,58.82,57.96,58.75,193000,17.4592191912041,17.5187866398264,17.2626466107504,17.4979380328086,648004.923708145,0.0,1.0
2002-03-25,57.9,58.48,57.76,58.4,294700,17.2447763761637,17.4175219771684,17.2030791621281,17.3936949977195,989466.585579226,0.0,1.0
2002-03-26,57.89,57.99,57.15,57.15,254200,17.2417980037326,17.2715817280437,17.02139844383,17.02139844383,853486.277754459,0.0,1.0
2002-03-27,58.79,58.79,57.75,57.82,282800,17.509851522533,17.509851522533,17.2001007896969,17.2209493967148,949511.877848002,0.0,1.0
2002-03-28,58.28,59.36,58.28,59.02,197500,17.3579545285461,17.6796187511067,17.3579545285461,17.5783540884487,663113.846799788,0.0,1.0
2002-04-01,58.39,58.7,57.9,58.2,71700,17.3907166252884,17.483046170653,17.2447763761637,17.3341275490972,240735.507926809,0.0,1.0
2002-04-02,57.82,58.34,57.27,57.5,107100,17.2209493967148,17.3758247631328,17.0571389130034,17.125641478919,359592.369581048,0.0,1.0
2002-04-03,57.45,58.15,57.1,58.02,147000,17.1107496167635,17.3192356869416,17.0065065816744,17.2805168453371,493558.154326929,0.0,1.0
2002-04-04,57.49,57.75,57.4,57.4,70900,17.1226631064879,17.2001007896969,17.0958577546079,17.0958577546079,238049.477154962,0.0,1.0
2002-04-05,58.1,58.2,57.48,57.48,162300,17.304343824786,17.3341275490972,17.1196847340568,17.1196847340568,544928.492838509,0.0,1.0
2002-04-08,57.47,57.48,56.8,57.05,160400,17.1167063616257,17.1196847340568,16.9171554087409,16.9916147195188,538549.169755371,0.0,1.0
2002-04-09,57.12,57.63,57.06,57.32,143800,17.0124633265366,17.1643603205235,16.9945930919499,17.0720307751589,482814.031239542,0.0,1.0
2002-04-10,57.55,57.83,56.74,57.72,195300,17.1405333410746,17.2239277691459,16.8992851741542,17.1911656724036,655727.262177208,0.0,1.0
2002-04-11,56.75,57.9,56.58,57.8,137200,16.9022635465853,17.2447763761637,16.8516312152563,17.2149926518525,460654.277371802,0.0,1.0
2002-04-12,56.1,57.35,56.1,57.13,121500,16.7086693385627,17.0809658924523,16.7086693385627,17.0154416989677,407940.923474301,0.0,1.0
2002-04-15,57.1,57.63,56.97,57.56,108100,17.0065065816744,17.1643603205235,16.9677877400699,17.1435117135057,362949.908045858,0.0,1.0
2002-04-16,58.26,58.49,57.7,57.72,154200,17.3519977836839,17.4205003495996,17.1852089275414,17.1911656724036,517732.431273555,0.0,1.0
2002-04-17,58.96,59.29,58.5,59.21,145600,17.560483853862,17.6587701440889,17.4234787220307,17.6349431646399,488857.600476198,0.0,1.0
2002-04-18,58.92,59.49,58.45,59.34,145200,17.5485703641376,17.7183375927112,17.4085868598751,17.6736620062444,487514.585090273,0.0,1.0
2002-04-19,59.26,59.79,59.19,59.79,129700,17.6498350267955,17.8076887656447,17.6289864197777,17.8076887656447,435472.738885734,0.0,1.0
2002-04-22,58.95,59.02,58.7,58.7,93800,17.5575054814309,17.5783540884487,17.483046170653,17.483046170653,314937.107999089,0.0,1.0
2002-04-23,58.93,59.65,58.87,58.98,230100,17.5515487365687,17.7659915516091,17.533678501982,17.5664405987243,772569.600752561,0.0,1.0
2002-04-24,59.5,60.19,59.3,59.88,151500,17.7213159651423,17.9268236628893,17.66174851652,17.8344941175247,508667.077418571,0.0,1.0
2002-04-25,59.82,60.16,59.6,60.1,290800,17.816623882938,17.917888545596,17.7510996894535,17.9000183110093,976372.185566473,0.0,1.0
2002-04-26,60.1,60.2,59.96,60.09,278500,17.9000183110093,17.9298020353205,17.8583210969737,17.8970399385782,935074.46244932,0.0,1.0
2002-04-29,59.49,60.01,59.1,59.84,155100,17.7183375927112,17.8732129591292,17.6021810678977,17.8225806278003,520754.215891883,0.0,1.0
2002-04-30,60.01,60.35,59.49,59.49,243800,17.8732129591292,17.9744776217872,17.7183375927112,17.7183375927112,818567.877720448,0.0,1.0
2002-05-01,60.38,60.39,59.38,59.75,267500,17.9834127390805,17.9863911115117,17.6855754959689,17.7957752759202,898141.539336423,0.0,1.0
2002-05-02,60.81,61.38,60.8,61.0,172800,18.1114827536185,18.2812499821922,18.1085043811874,18.1680718298098,580182.646719005,0.0,1.0
2002-05-03,62.01,62.27,61.9,62.1,275700,18.4688874453525,18.5463251285615,18.4361253486102,18.4956927972326,925673.354747856,0.0,1.0
2002-05-06,60.99,62.05,60.99,62.05,162400,18.1650934573786,18.480800935077,18.1650934573786,18.480800935077,545264.246684991,0.0,1.0
2002-05-07,62.01,62.19,61.6,61.9,231400,18.4688874453525,18.5224981491126,18.3467741756767,18.4361253486102,776934.400756815,0.0,1.0
2002-05-08,63.7,63.75,62.9,63.55,209600,18.9722323862112,18.9871242483668,18.7339625917219,18.9275567997444,703740.062223976,0.0,1.0
2002-05-09,62.65,62.9,61.75,62.0,164100,18.659503280944,18.7339625917219,18.3914497621435,18.4659090729214,550972.062075164,0.0,1.0
2002-05-10,62.07,62.25,62.04,62.2,84300,18.4867576799392,18.5403683836993,18.4778225626459,18.5254765215437,283040.492583403,0.0,1.0
2002-05-13,63.76,63.89,63.06,63.11,253100,18.9901026207979,19.0288214624024,18.7816165506197,18.7965084127753,849792.985443169,0.0,1.0
2002-05-14,64.12,64.14,63.37,63.74,241000,19.0973240283181,19.1032807731803,18.8739460959843,18.9841458759356,809166.770018979,0.0,1.0
2002-05-15,64.39,64.55,63.7,63.92,258200,19.1777400839582,19.2253940428561,18.9722323862112,19.0377565796957,866916.431613697,0.0,1.0
2002-05-16,63.8,63.8,63.03,63.59,345100,19.0020161105223,19.0020161105223,18.7726814333264,18.9394702894689,1158686.52420561,0.0,1.0
2002-05-17,64.01,64.41,63.78,63.8,126000,19.0645619315758,19.1836968288204,18.9960593656601,19.0020161105223,423049.84656594,0.0,1.0
2002-05-20,63.37,63.53,62.89,63.39,139900,18.8739460959843,18.9216000548822,18.7309842192908,18.8799028408466,469719.631226787,0.0,1.0
2002-05-21,62.55,63.02,62.51,62.8,121500,18.6297195566328,18.7697030608953,18.6178060669083,18.7041788674107,407940.923474299,0.0,1.0
2002-05-22,62.79,62.8,62.3,62.4,120700,18.7012004949796,18.7041788674107,18.5552602458549,18.5850439701661,405254.892702452,0.0,1.0
2002-05-23,62.6,62.7,62.0,62.3,97900,18.6446114187884,18.6743951430995,18.4659090729214,18.5552602458549,328703.015704806,0.0,1.0
2002-05-24,62.26,62.48,61.97,62.45,72300,18.5433467561304,18.608870949615,18.456973955628,18.5999358323216,242750.031005695,0.0,1.0
2002-05-28,62.07,62.53,61.51,62.14,259600,18.4867576799392,18.6237628117706,18.3199688237967,18.507606286957,871616.98546443,0.0,1.0
2002-05-29,62.0,62.0,61.6,61.75,109400,18.4659090729214,18.4659090729214,18.3467741756767,18.3914497621435,367314.70805011,0.0,1.0
2002-05-30,61.45,61.6,61.15,61.59,174800,18.30209858921,18.3467741756767,18.2127474162765,18.3437958032456,586897.723648622,0.0,1.0
2002-05-31,62.39,62.62,62.3,62.41,248700,18.5820655977349,18.6505681636506,18.5552602458549,18.5880223425972,835019.816198012,0.0,1.0
2002-06-03,62.26,62.66,62.21,62.25,103000,18.5433467561304,18.6624816533751,18.5284548939748,18.5403683836993,345826.461875332,0.0,1.0
2002-06-04,62.17,62.46,61.76,62.27,127600,18.5165414042504,18.6029142047528,18.3944281345746,18.5463251285615,428421.908109634,0.0,1.0
2002-06-05,62.52,62.57,62.05,62.1,126100,18.6207844393394,18.635676301495,18.480800935077,18.4956927972326,423385.600412422,0.0,1.0
2002-06-06,61.51,62.2,61.45,62.05,193700,18.3199688237967,18.5254765215437,18.30209858921,18.480800935077,650355.200633513,0.0,1.0
2002-06-07,60.9,60.95,60.12,60.32,305900,18.1382881054986,18.1531799676542,17.9059750558715,17.9655425044938,1027071.01638509,0.0,1.0
2002-06-10,60.76,61.41,60.75,60.98,90000,18.096590891463,18.2901850994855,18.0936125190319,18.1621150849475,302178.461832814,0.0,1.0
2002-06-11,60.25,61.06,60.0,60.9,167200,17.944693897476,18.1859420643965,17.8702345866981,18.1382881054986,561380.431316074,0.0,1.0
2002-06-12,60.49,60.51,59.88,60.46,150900,18.0161748358228,18.0221315806851,17.8344941175247,18.0072397185295,506652.554339686,0.0,1.0
2002-06-13,59.06,59.43,58.82,59.1,223500,17.5902675781732,17.7004673581245,17.5187866398264,17.6021810678977,750409.846884822,0.0,1.0
2002-06-14,57.78,57.78,55.9,56.68,453900,17.2090359069903,17.2090359069903,16.6491018899404,16.8814149395675,1523986.70917683,0.0,1.0
2002-06-17,59.36,59.42,58.61,58.61,188900,17.6796187511067,17.6974889856934,17.456240818773,17.456240818773,634239.016002429,0.0,1.0
2002-06-18,59.38,59.67,58.3,58.5,205400,17.6855754959689,17.7719482964713,17.3639112734083,17.4234787220307,689638.400671779,0.0,1.0
2002-06-19,57.7,58.5,57.5,58.08,319000,17.1852089275414,17.4234787220307,17.125641478919,17.2983870799238,1071054.77027408,0.0,1.0
2002-06-20,57.09,58.1,57.08,57.77,327600,17.0035282092433,17.304343824786,17.0005498368121,17.2060575345592,1099929.60107144,0.0,1.0
2002-06-21,56.9,57.85,56.9,57.28,199600,16.9469391330521,17.2298845140081,16.9469391330521,17.0601172854345,670164.677575884,0.0,1.0
2002-06-24,57.25,57.69,56.5,57.25,321800,17.0511821681411,17.1822305551102,16.8278042358074,17.0511821681411,1080455.87797555,0.0,1.0
2002-06-25,57.09,58.29,57.0,57.94,177900,17.0035282092433,17.3609329009772,16.9767228573632,17.2566898658882,597306.092889529,0.0,1.0
2002-06-26,57.5,57.61,56.4,56.4,479300,17.125641478919,17.1584035756613,16.7980205114962,16.7980205114962,1609268.18618298,0.0,1.0
2002-06-27,57.96,58.0,57.07,57.93,269600,17.2626466107504,17.2745601004749,16.997571464381,17.253711493457,905192.370112519,0.0,1.0
2002-06-28,58.2,59.09,57.85,57.85,148100,17.3341275490972,17.5992026954665,17.2298845140081,17.2298845140081,497251.44663822,0.0,1.0
2002-07-01,57.59,58.71,57.5,58.15,144500,17.1524468307991,17.4860245430841,17.125641478919,17.3192356869416,485164.308164907,0.0,1.0
2002-07-02,57.12,57.9,57.12,57.71,142500,17.0124633265366,17.2447763761637,17.0124633265366,17.1881872999725,478449.23123529,0.0,1.0
2002-07-03,57.3,57.3,56.64,57.15,191200,17.0660740302967,17.0660740302967,16.869501449843,17.02139844383,641961.354471491,0.0,1.0
2002-07-05,58.6,59.32,58.5,58.89,190800,17.4532624463418,17.6677052613822,17.4234787220307,17.5396352468442,640618.339085568,0.0,1.0
2002-07-08,58.96,59.4,58.68,58.85,163900,17.560483853862,17.6915322408311,17.4770894257908,17.5277217571197,550300.554382204,0.0,1.0
2002-07-09,58.59,59.25,58.35,58.76,148800,17.4502840739107,17.6468566543644,17.3788031355639,17.5009164052397,499601.723563587,0.0,1.0
2002-07-10,57.77,58.92,57.4,58.68,151900,17.2060575345592,17.5485703641376,17.0958577546079,17.4770894257908,510010.092804494,0.0,1.0
2002-07-11,57.22,57.3,56.36,56.74,167400,17.0422470508478,17.0660740302967,16.7861070217718,16.8992851741542,562051.939009034,0.0,1.0
2002-07-12,56.41,56.98,55.95,56.88,130300,16.8009988839274,16.970766112501,16.663993752096,16.9409823881898,437487.261964618,0.0,1.0
2002-07-15,55.9,56.1,54.51,56.1,279200,16.6491018899404,16.7086693385627,16.2351081220152,16.7086693385627,937424.739374688,0.0,1.0
2002-07-16,54.91,55.56,54.35,55.01,210200,16.3542430192599,16.5478372272825,16.1874541631174,16.3840267435711,705754.585302862,0.0,1.0
2002-07-17,56.73,56.84,56.16,56.57,296200,16.8963068017231,16.9290688984654,16.7265395731494,16.8486528428252,994502.893276439,0.0,1.0
2002-07-18,56.8,58.1,56.43,57.57,265200,16.9171554087409,17.304343824786,16.8069556287896,17.1464900859369,890419.200867359,0.0,1.0
2002-07-19,55.75,56.58,55.5,56.55,274500,16.6044263034737,16.8516312152563,16.5299669926958,16.842696097963,921644.308590083,0.0,1.0
2002-07-22,54.57,55.55,54.1,55.4,284700,16.2529783566019,16.5448588548513,16.1129948523395,16.5001832683846,955891.200931139,0.0,1.0
2002-07-23,54.3,55.45,53.2,54.81,557700,16.1725623009618,16.5150751305402,15.844941333539,16.3244592949487,1872499.20182401,0.0,1.0
2002-07-24,54.87,55.1,50.88,51.79,972900,16.3423295295354,16.4108320954511,15.15395892952,15.4249908207516,3266549.17241273,0.0,1.0
2002-07-25,54.7,54.95,53.7,54.29,426700,16.2916971982065,16.3661565089844,15.9938599550948,16.1695839285307,1432661.66293402,0.0,1.0
2002-07-26,55.36,55.69,55.02,55.02,184800,16.4882697786601,16.586556068887,16.3870051160022,16.3870051160022,620473.108296714,0.0,1.0
2002-07-29,57.56,57.6,56.8,57.0,254300,17.1435117135057,17.1554252032302,16.9171554087409,16.9767228573632,853822.031600943,0.0,1.0
2002-07-30,57.64,57.85,56.56,57.05,178500,17.1673386929547,17.2298845140081,16.8456744703941,16.9916147195188,599320.615968414,0.0,1.0
2002-07-31,57.82,57.96,56.77,57.15,242200,17.2209493967148,17.2626466107504,16.9082202914475,17.02139844383,813195.81617675,0.0,1.0
2002-08-01,55.87,56.85,55.39,56.6,203500,16.6401667726471,16.9320472708965,16.4972048959535,16.8575879601186,683259.07758864,0.0,1.0
2002-08-02,54.6,55.85,54.34,55.77,109800,16.2619134738953,16.6342100277848,16.1844757906863,16.6103830483359,368657.723436033,0.0,1.0
2002-08-05,54.45,56.11,54.3,55.6,285200,16.2172378874285,16.7116477109939,16.1725623009618,16.5597507170069,957569.970163544,0.0,1.0
2002-08-06,55.85,56.46,55.07,55.37,184300,16.6342100277848,16.8158907460829,16.4018969781578,16.4912481510913,618794.339064309,0.0,1.0
2002-08-07,56.08,56.08,55.22,55.95,254500,16.7027125937005,16.7027125937005,16.4465725646245,16.663993752096,854493.539293904,0.0,1.0
2002-08-08,57.51,57.68,56.64,56.9,198600,17.1286198513502,17.1792521826791,16.869501449843,16.9469391330521,666807.139111075,0.0,1.0
2002-08-09,57.7,58.1,56.87,57.01,152800,17.1852089275414,17.304343824786,16.9380040157587,16.9797012297943,513031.877422822,0.0,1.0
2002-08-12,57.12,57.15,56.55,57.05,155100,17.0124633265366,17.02139844383,16.842696097963,16.9916147195188,520754.215891884,0.0,1.0
2002-08-13,57.12,57.86,56.9,57.12,266800,17.0124633265366,17.2328628864392,16.9469391330521,17.0124633265366,895791.262411055,0.0,1.0
2002-08-14,57.99,58.0,56.81,57.17,182100,17.2715817280437,17.2745601004749,16.920133781172,17.0273551886922,611407.754441729,0.0,1.0
2002-08-15,58.51,58.77,58.03,58.35,160700,17.4264570944618,17.5038947776708,17.2834952177682,17.3788031355639,539556.431294814,0.0,1.0
2002-08-16,58.55,59.16,57.8,58.08,140500,17.4383705841863,17.6200513024843,17.2149926518525,17.2983870799238,471734.15430567,0.0,1.0
2002-08-19,59.58,59.63,58.55,58.55,124000,17.7451429445912,17.7600348067468,17.4383705841863,17.4383705841863,416334.769636323,0.0,1.0
2002-08-20,59.5,59.7,59.01,59.39,265800,17.7213159651423,17.7808834137646,17.5753757160176,17.6885538684,892433.723946246,0.0,1.0
2002-08-21,59.1,59.23,58.49,59.19,162400,17.9413581203532,17.9808230366924,17.7561765898385,17.9686799855111,534956.157477952,1.1388,1.0
2002-08-22,59.2,59.29,58.4,58.95,136500,17.9717157483064,17.9990376134643,17.7288547246806,17.8958216784234,449639.873742245,0.0,1.0
2002-08-23,57.58,58.05,57.4,58.05,110000,17.4799221754642,17.6226030268444,17.4252784451484,17.6226030268444,362347.151001077,0.0,1.0
2002-08-26,58.0,58.0,57.22,57.64,101700,17.6074242128678,17.6074242128678,17.3706347148326,17.4981367522362,335006.41142554,0.0,1.0
2002-08-27,57.7,58.51,57.61,58.23,164800,17.5163513290081,17.7622481154292,17.4890294638502,17.6772467571602,542861.913499794,0.0,1.0
2002-08-28,57.0,57.73,56.76,57.66,188200,17.3038479333356,17.5254586173941,17.2309896262478,17.5042082778268,619943.034712749,0.0,1.0
2002-08-29,57.48,57.74,56.56,56.67,105700,17.449564547511,17.5284943801894,17.1702743703414,17.2036677610899,348182.671461944,0.0,1.0
2002-08-30,57.16,57.69,56.8,56.89,115600,17.3524201380607,17.5133155662128,17.2431326774291,17.270454542587,380793.91505204,0.0,1.0
2002-09-03,54.75,55.52,54.7,55.52,170700,16.6208013043881,16.8545550396279,16.6056224904115,16.8545550396279,562296.897053488,0.0,1.0
2002-09-04,55.17,55.52,54.75,55.07,125500,16.7483033417916,16.8545550396279,16.6208013043881,16.7179457138384,413405.158642138,0.0,1.0
2002-09-05,54.0,54.55,53.3,53.88,192500,16.3931190947389,16.5600860484817,16.1806156990664,16.3566899411951,634107.514251885,0.0,1.0
2002-09-06,55.25,55.97,54.98,55.96,169000,16.7725894441542,16.9911643654174,16.6906238486805,16.9881286026221,556696.986538017,0.0,1.0
2002-09-09,55.3,55.5,54.48,54.62,152100,16.7877682581308,16.8484835140373,16.5388357089144,16.5813363880489,501027.287884216,0.0,1.0
2002-09-10,56.1,56.43,55.81,56.23,212600,17.0306292817566,17.1308094540022,16.9425921606922,17.0700941980958,700318.220934806,0.0,1.0
2002-09-11,56.05,56.41,56.04,56.32,78100,17.01545046778,17.1247379284116,17.0124147049846,17.0974160632537,257266.477210764,0.0,1.0
2002-09-12,55.19,55.95,55.19,55.82,183400,16.7543748673823,16.9850928398267,16.7543748673823,16.9456279234876,604131.522669066,0.0,1.0
2002-09-13,54.9,55.3,54.28,54.44,303600,16.6663377463179,16.7877682581308,16.478120453008,16.5266926577331,1000078.13676297,0.0,1.0
2002-09-16,54.89,55.01,54.63,54.75,117000,16.6633019835226,16.6997311370665,16.5843721508442,16.6208013043881,385405.606064781,0.0,1.0
2002-09-17,54.83,55.94,54.81,55.93,148800,16.6450874067507,16.9820570770314,16.63901588116,16.9790213142361,490156.873354182,0.0,1.0
2002-09-18,54.65,54.95,53.8,54.43,191300,16.5904436764349,16.6815165602945,16.3324038388325,16.5236568949378,630154.636240962,0.0,1.0
2002-09-19,53.4,54.3,53.25,53.68,313800,16.2109733270196,16.4841919785986,16.1654368850898,16.2959746852886,1033677.5998558,0.0,1.0
2002-09-20,54.1,54.85,53.84,54.71,181600,16.4234767226922,16.6511589323413,16.3445468900138,16.6086582532068,598202.205652685,0.0,1.0
2002-09-23,53.25,53.57,52.65,53.55,196300,16.1654368850898,16.2625812945401,15.9832911173705,16.2565097689495,646624.961286466,0.0,1.0
2002-09-24,51.67,52.25,50.97,51.0,364100,15.6857863634289,15.8618606055576,15.4732829677564,15.4823902561423,1199369.06981356,0.0,1.0
2002-09-25,52.81,53.15,51.4,52.27,230900,16.0318633220956,16.1350792571366,15.6038207679552,15.8679321311482,760599.610601351,0.0,1.0
2002-09-26,53.2,53.37,52.77,53.36,195300,16.1502580711132,16.2018660386337,16.0197202709143,16.1988302758383,643330.896277365,0.0,1.0
2002-09-27,52.0,52.7,52.0,52.65,139600,15.7859665356745,15.9984699313471,15.7859665356745,15.9832911173705,459851.475270458,0.0,1.0
2002-09-30,51.48,51.86,50.29,50.99,259200,15.6281068703178,15.74346585654,15.2668510976745,15.479354493347,853821.650358899,0.0,1.0
2002-10-01,53.12,53.12,50.74,51.34,246600,16.1259719687506,16.1259719687506,15.403460423464,15.5856061911833,812316.431244231,0.0,1.0
2002-10-02,51.86,52.87,51.76,51.76,255000,15.74346585654,16.0500778988676,15.7131082285868,15.7131082285868,839986.577320679,0.0,1.0
2002-10-03,50.95,52.35,50.73,51.4,197800,15.4672114421657,15.8922182335108,15.4004246606686,15.6038207679552,651566.058800118,0.0,1.0
2002-10-04,50.44,51.36,50.38,51.32,189500,15.3123875396043,15.5916777167739,15.2941729628324,15.5795346655926,624225.319224582,0.0,1.0
2002-10-07,50.32,51.12,50.17,51.11,183200,15.2759583860604,15.5188194096862,15.2304219441306,15.5157836468909,603472.709667249,0.0,1.0
2002-10-08,51.7,51.7,50.7,50.99,320800,15.6948936518149,15.6948936518149,15.3913173722827,15.479354493347,1056736.0549195,0.0,1.0
2002-10-09,51.2,51.7,51.02,51.29,253300,15.5431055120488,15.6948936518149,15.488461781733,15.5704273772067,834386.666805204,0.0,1.0
2002-10-10,52.2,52.28,50.79,51.25,240800,15.846681791581,15.8709678939436,15.4186392374406,15.5582843260254,793210.854191446,0.0,1.0
2002-10-11,54.8,54.8,53.39,53.51,180900,16.6359801183647,16.6359801183647,16.2079375642243,16.2443667177682,595896.360146316,0.0,1.0
2002-10-14,54.08,54.08,53.5,53.79,98500,16.4174051971015,16.4174051971015,16.2413309549728,16.3293680760372,324465.403396419,0.0,1.0
2002-10-15,56.63,56.65,55.2,55.2,283500,17.1915247099086,17.1975962354993,16.7574106301776,16.7574106301776,933867.430080049,0.0,1.0
2002-10-16,55.02,55.35,54.82,55.0,140100,16.7027668998618,16.8029470721074,16.6420516439554,16.6966953742712,461498.507775007,0.0,1.0
2002-10-17,56.4,56.77,56.0,56.72,140700,17.1217021656162,17.2340253890432,17.0002716538034,17.2188465750665,463474.946780469,0.0,1.0
2002-10-18,56.05,56.15,55.02,55.4,156800,17.01545046778,17.0458080957332,16.7027668998618,16.818125886084,516509.393426988,0.0,1.0
2002-10-21,56.99,56.99,55.85,56.06,168600,17.3008121705402,17.3008121705402,16.9547352118735,17.0184862305753,555379.360534378,0.0,1.0
2002-10-22,56.06,56.8,55.8,56.22,105100,17.0184862305753,17.2431326774291,16.9395563978969,17.0670584353004,346206.232456483,0.0,1.0
2002-10-23,56.35,56.59,55.56,55.9,152700,17.1065233516396,17.1793816587274,16.8666980908092,16.9699140258501,503003.726889677,0.0,1.0
2002-10-24,55.56,56.38,55.55,56.38,131300,16.8666980908092,17.1156306400256,16.8636623280139,17.1156306400256,432510.735694921,0.0,1.0
2002-10-25,55.97,56.03,55.02,55.14,147200,16.9911643654174,17.0093789421893,16.7027668998618,16.7391960534057,484886.369339622,0.0,1.0
2002-10-28,55.77,56.44,55.68,56.05,152800,16.9304491095109,17.1338452167975,16.9031272443531,17.01545046778,503333.133390587,0.0,1.0
2002-10-29,55.36,55.9,54.52,55.9,215400,16.8059828349027,16.9699140258501,16.5509787600957,16.9699140258501,709541.602960291,0.0,1.0
2002-10-30,55.5,55.5,54.8,55.0,139900,16.8484835140373,16.8484835140373,16.6359801183647,16.6966953742712,460839.694773186,0.0,1.0
2002-10-31,55.7,56.0,55.42,55.9,155000,16.9091987699437,17.0002716538034,16.8241974116747,16.9699140258501,510580.076410607,0.0,1.0
2002-11-01,55.85,56.09,55.04,55.27,147200,16.9547352118735,17.0275935189613,16.7088384254524,16.7786609697448,484886.369339623,0.0,1.0
2002-11-04,57.65,57.65,57.07,57.29,249300,17.5011725150315,17.5011725150315,17.3250982729028,17.3918850543999,821210.406768802,0.0,1.0
2002-11-05,57.75,58.34,57.61,57.92,165800,17.5315301429847,17.7106401479087,17.4890294638502,17.5831381105052,546155.978508895,0.0,1.0
2002-11-06,58.75,58.75,57.29,57.52,251600,17.8351064225169,17.8351064225169,17.3918850543999,17.4617075986923,828786.756289735,0.0,1.0
2002-11-07,57.21,58.18,57.2,58.17,426400,17.3675989520373,17.6620679431836,17.364563189242,17.6590321803882,1404589.31988054,0.0,1.0
2002-11-08,56.59,57.05,56.4,56.72,225400,17.1793816587274,17.3190267473122,17.1217021656162,17.2188465750665,742482.253051294,0.0,1.0
2002-11-11,55.61,56.17,55.57,55.75,156700,16.8818769047858,17.0518796213238,16.8697338536045,16.9243775839203,516179.986926079,0.0,1.0
2002-11-12,56.5,56.75,56.15,56.45,179500,17.1520597935695,17.2279538634525,17.0458080957332,17.1368809795928,591284.669133573,0.0,1.0
2002-11-13,56.05,56.55,55.72,55.95,144200,17.01545046778,17.1672386075461,16.9152702955343,16.9850928398267,475004.174312319,0.0,1.0
2002-11-14,54.2,54.69,53.08,54.15,12940400,16.4538343506454,16.6025867276162,16.1138289175693,16.4386555366688,42626518.8437666,0.0,1.0
2002-11-15,58.2,58.34,56.45,56.56,7026700,17.6681394687742,17.7106401479087,17.1368809795928,17.1702743703414,23146406.5994478,0.0,1.0
2002-11-18,57.54,59.39,57.1,59.25,6837100,17.4677791242829,18.0293952414175,17.3342055612888,17.986894562283,22521851.8737224,0.0,1.0
2002-11-19,57.52,58.15,56.8,58.01,4726200,17.4617075986923,17.6529606547976,17.2431326774291,17.6104599756631,15568410.0460117,0.0,1.0
2002-11-20,57.88,58.11,57.55,57.58,5484200,17.5709950593239,17.6408176036163,17.4708148870783,17.4799221754642,18065311.32291,0.0,1.0
2002-11-21,58.95,58.95,58.2,58.83,3289400,17.8958216784234,17.8958216784234,17.6681394687742,17.8593925248795,10835497.4409358,0.0,1.0
2002-11-22,57.76,59.12,57.26,59.0,9179900,17.53456590578,17.9474296459438,17.3827777660139,17.9110004924,30239187.3770435,0.0,1.0
2002-11-25,57.95,57.95,57.0,57.42,4118000,17.5922453988912,17.5922453988912,17.3038479333356,17.4313499707391,13564959.7074766,0.0,1.0
2002-11-26,56.4,57.48,56.4,57.25,2352400,17.1217021656162,17.449564547511,17.1217021656162,17.3797420032186,7748958.52740849,0.0,1.0
2002-11-27,57.98,58.11,57.52,57.56,2070400,17.6013526872771,17.6408176036163,17.4617075986923,17.4738506498736,6820032.19484208,0.0,1.0
2002-11-29,59.09,59.46,58.92,59.45,1326000,17.9383223575579,18.0506455809848,17.8867143900374,18.0476098181895,4367930.20206751,0.0,1.0
2002-12-02,58.75,59.81,58.25,59.58,2597100,17.8351064225169,18.156897278821,17.6833182827508,18.0870747345286,8555016.23513542,0.0,1.0
2002-12-03,58.28,58.53,58.15,58.45,3011300,17.6924255711368,17.7683196410198,17.6529606547976,17.7440335386573,9919417.9619049,0.0,1.0
2002-12-04,58.05,58.13,57.37,57.98,1345700,17.6226030268444,17.6468891292069,17.4161711567625,17.6013526872771,4432823.2827468,0.0,1.0
2002-12-05,57.31,58.35,57.25,58.3,1568800,17.3979565799905,17.713675910704,17.3797420032186,17.6984970967274,5167729.18627718,0.0,1.0
2002-12-06,57.89,58.1,57.17,57.2,1618100,17.5740308221192,17.637781840821,17.355455900856,17.364563189242,5330126.59122584,0.0,1.0
2002-12-09,56.38,56.8,56.23,56.7,1248600,17.1156306400256,17.2431326774291,17.0700941980958,17.2127750494759,4112969.57036312,0.0,1.0
2002-12-10,57.05,57.05,56.26,56.82,1067000,17.3190267473122,17.3190267473122,17.0792014864817,17.2492042030198,3514767.36471043,0.0,1.0
2002-12-11,56.8,56.99,56.52,56.72,1020500,17.2431326774291,17.3008121705402,17.1581313191601,17.2188465750665,3361593.34178726,0.0,1.0
2002-12-12,56.34,56.67,56.08,56.3,835300,17.1034875888443,17.2036677610899,17.0245577561659,17.091344537663,2751532.50210181,0.0,1.0
2002-12-13,55.4,55.89,55.4,55.75,2125500,16.818125886084,16.9668782630548,16.818125886084,16.9243775839203,7001535.17684354,0.0,1.0
2002-12-16,56.98,57.04,56.24,56.27,2917300,17.2977764077449,17.3159909845168,17.0731299608911,17.082237249277,9609775.85104946,0.0,1.0
2002-12-17,56.55,57.16,56.41,57.03,1408100,17.1672386075461,17.3524201380607,17.1247379284116,17.3129552217215,4638372.93931468,0.0,1.0
2002-12-18,55.67,56.12,55.42,56.12,975000,16.9000914815577,17.0367008073472,16.8241974116747,17.0367008073472,3211713.38387318,0.0,1.0
2002-12-19,55.45,55.95,55.36,55.57,1009000,16.8333047000606,16.9850928398267,16.8059828349027,16.8697338536045,3323711.59418261,0.0,1.0
2002-12-20,55.92,55.98,55.1,55.7,2801000,16.9759855514408,16.9942001282127,16.7270530022244,16.9091987699437,9226676.09049103,0.0,1.0
2002-12-23,55.21,55.92,55.19,55.92,1050900,16.7604463929729,16.9759855514408,16.7543748673823,16.9759855514408,3461732.91806392,0.0,1.0
2002-12-24,55.08,55.6,55.05,55.2,463800,16.7209814766337,16.8788411419905,16.7118741882478,16.7574106301776,1527787.3512209,0.0,1.0
2002-12-26,55.25,55.57,55.15,55.15,487700,16.7725894441542,16.8697338536045,16.742231816201,16.742231816201,1606515.50493841,0.0,1.0
2002-12-27,54.3,55.4,54.17,55.25,817800,16.4841919785986,16.818125886084,16.4447270622594,16.7725894441542,2693886.36444255,0.0,1.0
2002-12-30,55.09,55.3,54.79,55.21,987900,16.7240172394291,16.7877682581308,16.6329443555694,16.7604463929729,3254206.82249057,0.0,1.0
2002-12-31,54.98,55.3,54.75,55.3,773300,16.6906238486805,16.7877682581308,16.6208013043881,16.7877682581308,2547300.47153757,0.0,1.0
2003-01-02,56.1,56.12,55.45,55.62,1081700,17.0306292817566,17.0367008073472,16.8333047000606,16.8849126675811,3563190.12034421,0.0,1.0
2003-01-03,56.77,56.9,56.55,56.67,1114900,17.2340253890432,17.2734903053823,17.1672386075461,17.2036677610899,3672553.07864635,0.0,1.0
2003-01-06,57.33,57.35,56.66,56.68,2100600,17.4040281055812,17.4100996311718,17.2006319982946,17.2067035238853,6919512.95811691,0.0,1.0
2003-01-07,56.4,56.74,56.23,56.59,1609100,17.1217021656162,17.2249181006572,17.0700941980958,17.1793816587274,5300480.00614394,0.0,1.0
2003-01-08,56.2,56.4,56.1,56.31,889000,17.0609869097098,17.1217021656162,17.0306292817566,17.0943803004583,2928423.79309052,0.0,1.0
2003-01-09,56.65,56.7,56.31,56.4,1674900,17.1975962354993,17.2127750494759,17.0943803004583,17.1217021656162,5517229.48374275,0.0,1.0
2003-01-10,56.62,56.9,56.4,56.68,1471400,17.1884889471133,17.2734903053823,17.1217021656162,17.2067035238853,4846887.25439076,0.0,1.0
2003-01-13,56.64,57.24,56.47,57.12,1202700,17.194560472704,17.3767062404233,17.1429525051835,17.3402770868794,3961771.98644539,0.0,1.0
2003-01-14,56.7,56.91,56.45,56.78,1484100,17.2127750494759,17.2765260681777,17.1368809795928,17.2370611518385,4888721.88000634,0.0,1.0
2003-01-15,56.28,56.72,56.15,56.71,1687700,17.0852730120724,17.2188465750665,17.0458080957332,17.2158108122712,5559393.51585923,0.0,1.0
2003-01-16,56.19,56.4,55.86,56.28,1348500,17.0579511469145,17.1217021656162,16.9577709746688,17.0852730120724,4442046.66477228,0.0,1.0
2003-01-17,55.68,56.06,55.65,55.87,1246400,16.9031272443531,17.0184862305753,16.8940199559671,16.9608067374642,4105722.62734309,0.0,1.0
2003-01-21,55.03,55.53,54.92,55.53,2855000,16.7058026626571,16.8575908024232,16.6724092719086,16.8575908024232,9404555.60098249,0.0,1.0
2003-01-22,54.14,54.69,53.87,54.44,2200300,16.4356197738735,16.6025867276162,16.3536541783998,16.5266926577331,7247931.23952424,0.0,1.0
2003-01-23,54.38,54.85,54.05,54.85,2849200,16.5084780809612,16.6511589323413,16.4082979087156,16.6511589323413,9385450.02392969,0.0,1.0
2003-01-24,53.45,54.05,53.41,54.05,1137700,16.2261521409962,16.4082979087156,16.2140090898149,16.4082979087156,3747657.76085387,0.0,1.0
2003-01-27,52.72,53.1,52.41,52.9,1545900,16.0045414569377,16.11990044316,15.9104328102827,16.0591851872535,5092295.09756877,0.0,1.0
2003-01-28,52.85,52.92,52.2,52.71,1534800,16.0440063732769,16.0652567128442,15.846681791581,16.0015056941424,5055730.97596775,0.0,1.0
2003-01-29,52.38,52.39,51.47,52.16,2406000,15.9013255218968,15.9043612846921,15.6250711075225,15.8345387403997,7925520.41189626,0.0,1.0
2003-01-30,52.05,52.73,51.97,52.46,1900900,15.8011453496512,16.0075772197331,15.7768592472886,15.9256116242594,6261688.17579949,0.0,1.0
2003-01-31,53.7,53.74,51.7,51.9,3919600,16.3020462108793,16.3141892620606,15.6948936518149,15.7556089077213,12911417.2096711,0.0,1.0
2003-02-03,53.3,53.47,52.9,53.25,1964200,16.1806156990664,16.2322236665869,16.0591851872535,16.1654368850898,6470202.49087558,0.0,1.0
2003-02-04,52.5,52.94,52.23,52.85,1887700,15.9377546754406,16.0713282384348,15.855789079967,16.0440063732769,6218206.5176794,0.0,1.0
2003-02-05,52.52,53.06,52.34,52.63,2262600,15.9438262010313,16.1077573919787,15.8891824707155,15.9772195917798,7453151.48959122,0.0,1.0
2003-02-06,52.12,52.65,52.05,52.52,1536500,15.8223956892184,15.9832911173705,15.8011453496512,15.9438262010313,5061330.88648322,0.0,1.0
2003-02-07,52.55,53.05,52.5,52.84,1332200,15.9529334894173,16.1047216291834,15.9377546754406,16.0409706104816,4388353.40512393,0.0,1.0
2003-02-10,52.59,52.8,52.35,52.79,1404600,15.9650765405985,16.0288275593003,15.8922182335108,16.025791796505,4626843.71178285,0.0,1.0
2003-02-11,52.43,52.77,52.27,52.62,1380700,15.9165043358734,16.0197202709143,15.8679321311482,15.9741838289845,4548115.55806532,0.0,1.0
2003-02-12,52.87,53.12,52.77,52.95,1995100,16.0500778988676,16.1259719687506,16.0197202709143,16.0743640012301,6571989.09965678,0.0,1.0
2003-02-13,53.41,53.53,53.0,53.44,1941900,16.2140090898149,16.2504382433588,16.0895428152067,16.2231163782009,6396744.84117265,0.0,1.0
2003-02-14,53.44,53.55,52.8,53.2,1217400,16.2231163782009,16.2565097689495,16.0288275593003,16.1502580711132,4010194.74207919,0.0,1.0
2003-02-18,54.24,54.48,53.9,53.9,827800,16.4659774018267,16.5388357089144,16.3627614667857,16.3627614667857,2726827.01453355,0.0,1.0
2003-02-19,54.35,54.7,54.22,54.54,1239200,16.4993707925752,16.6056224904115,16.459905876236,16.5570502856863,4082005.35927758,0.0,1.0
2003-02-20,54.05,54.4,53.82,54.21,1346700,16.4082979087156,16.5145496065518,16.3384753644232,16.4568701134407,4436117.34775589,0.0,1.0
2003-02-21,54.07,54.24,53.71,53.98,1176100,16.4143694343062,16.4659774018267,16.3050819736746,16.3870475691483,3874149.85720333,0.0,1.0
2003-02-24,53.51,54.07,53.47,54.07,1046000,16.2443667177682,16.4143694343062,16.2322236665869,16.4143694343062,3445591.99951932,0.0,1.0
2003-02-25,53.48,53.48,52.63,52.9,1695200,16.2352594293822,16.2352594293822,15.9772195917798,16.0591851872535,5584099.0034275,0.0,1.0
2003-02-26,53.01,53.14,52.8,52.92,1328600,16.0925785780021,16.1320434943413,16.0288275593003,16.0652567128442,4376494.77109117,0.0,1.0
2003-02-27,53.38,53.43,52.79,53.09,1019100,16.204901801429,16.2200806154056,16.025791796505,16.1168646803646,3356981.65077451,0.0,1.0
2003-02-28,53.66,53.95,53.57,53.7,911300,16.289903159698,16.3779402807623,16.2625812945401,16.3020462108793,3001881.44279346,0.0,1.0
2003-03-03,53.95,54.5,53.9,54.45,1166900,16.3779402807623,16.5449072345051,16.3627614667857,16.5297284205284,3843844.45911961,0.0,1.0
2003-03-04,53.49,53.78,53.34,53.78,774800,16.2382951921775,16.3263323132419,16.1927587502477,16.3263323132419,2552241.56905122,0.0,1.0
2003-03-05,53.73,53.74,53.3,53.59,878600,16.3111534992653,16.3141892620606,16.1806156990664,16.2686528201307,2894165.51699586,0.0,1.0
2003-03-06,52.76,53.3,52.62,52.94,1289100,16.016684508119,16.1806156990664,15.9741838289845,16.0713282384348,4246379.20323171,0.0,1.0
2003-03-07,53.05,53.26,52.68,52.76,3174800,16.1047216291834,16.1684726478851,15.9923984057564,16.016684508119,10457997.5908929,0.0,1.0
2003-03-10,51.96,52.79,51.95,52.65,2120300,15.7738234844933,16.025791796505,15.7707877216979,15.9832911173705,6984406.03879618,0.0,1.0
2003-03-11,52.39,52.79,52.17,52.17,3327800,15.9043612846921,16.025791796505,15.837574503195,15.837574503195,10961989.5372853,0.0,1.0
2003-03-12,52.35,52.35,51.52,51.86,2448800,15.8922182335108,15.8922182335108,15.6402499214991,15.74346585654,8066506.39428578,0.0,1.0
2003-03-13,53.34,53.58,52.6,52.75,1835500,16.1927587502477,16.2656170573354,15.9681123033939,16.0136487453237,6046256.32420432,0.0,1.0
2003-03-14,53.05,53.58,52.83,53.49,1984500,16.1047216291834,16.2656170573354,16.0379348476863,16.2382951921775,6537072.01056031,0.0,1.0
2003-03-17,54.29,54.86,53.06,53.13,2602300,16.4811562158033,16.6541946951366,16.1077573919787,16.1290077315459,8572145.37318273,0.0,1.0
2003-03-18,54.51,54.65,54.15,54.53,3163500,16.5479429973004,16.5904436764349,16.4386555366688,16.554014522891,10420774.65629,0.0,1.0
2003-03-19,53.5,54.26,53.0,54.0,5081500,16.7894531064822,17.0279574870603,16.6325423297861,16.9463638831783,16192323.1373771,1.80555,1.0
2003-03-20,53.5,53.58,53.05,53.49,4191300,16.7894531064822,16.8145588307536,16.6482334074557,16.7863148909483,13355679.2218221,0.0,1.0
2003-03-21,54.13,54.29,53.5,53.79,6583500,16.9871606851193,17.037372133662,16.7894531064822,16.8804613569659,20978482.6084664,0.0,1.0
2003-03-24,52.8,53.38,52.62,53.11,6032800,16.5697780191077,16.7517945200752,16.5132901394971,16.6670627006593,19223663.6865431,0.0,1.0
2003-03-25,52.69,52.98,52.3,52.61,3544900,16.5352576482345,16.6262658987183,16.4128672424116,16.5101519239632,11295909.9261415,0.0,1.0
2003-03-26,52.82,53.17,52.57,53.04,4668600,16.5760544501755,16.6858919938628,16.4975990618275,16.6450951919218,14876607.2614698,0.0,1.0
2003-03-27,51.97,52.52,51.83,52.51,6794000,16.3093061297922,16.4819079841579,16.2653711123173,16.4787697686239,21649245.9697609,0.0,1.0
2003-03-28,51.35,52.54,50.8,52.51,14814700,16.114736766689,16.4881844152257,15.9421349123233,16.4787697686239,47207401.2758636,0.0,1.0
2003-03-31,51.12,51.68,50.7,51.51,5352900,16.0425578094088,16.2182978793084,15.9107527569841,16.1649482152318,17057145.8274261,0.0,1.0
2003-04-01,52.14,52.19,51.6,51.67,3025600,16.3626557938688,16.3783468715384,16.1931921550371,16.2151596637745,9641147.86666305,0.0,1.0
2003-04-02,53.01,53.14,52.76,52.93,3300600,16.63568054532,16.676477347261,16.557225156972,16.6105748210487,10517442.0441261,0.0,1.0
2003-04-03,52.81,53.12,52.63,53.06,2802800,16.5729162346416,16.6702009161932,16.516428355031,16.6513716229897,8931190.25670384,0.0,1.0
2003-04-04,52.91,53.15,52.77,52.88,1401200,16.6042983899808,16.6796155627949,16.5603633725059,16.5948837433791,4464957.82349559,0.0,1.0
2003-04-07,53.55,54.2,53.5,54.12,2383900,16.8051441841518,17.0091281938567,16.7894531064822,16.9840224695854,7596355.23510644,0.0,1.0
2003-04-08,53.42,53.83,53.2,53.8,3487400,16.7643473822108,16.8930142191016,16.6953066404646,16.8835995724999,11112684.7799447,0.0,1.0
2003-04-09,52.75,53.64,52.75,53.37,3280300,16.5540869414381,16.8333881239571,16.5540869414381,16.7486563045412,10452755.6012079,0.0,1.0
2003-04-10,53.0,53.23,52.7,53.14,3962100,16.6325423297861,16.7047212870663,16.5383958637685,16.676477347261,12625327.8564601,0.0,1.0
2003-04-11,52.95,53.4,52.67,53.34,914800,16.6168512521165,16.758070951143,16.5289812171667,16.7392416579395,2915032.4128845,0.0,1.0
2003-04-14,53.2,53.21,52.85,53.02,1454800,16.6953066404646,16.6984448559985,16.5854690967773,16.638818760854,4635755.52499383,0.0,1.0
2003-04-15,53.44,53.51,53.2,53.33,2468800,16.7706238132787,16.7925913220161,16.6953066404646,16.7361034424055,7866891.14662139,0.0,1.0
2003-04-16,53.5,53.85,53.43,53.68,1721400,16.7894531064822,16.8992906501695,16.7674855977448,16.8459409860928,5485282.8984908,0.0,1.0
2003-04-17,53.43,53.89,52.86,53.62,1613300,16.7674855977448,16.9118435123052,16.5886073123112,16.8271116928893,5140819.62364074,0.0,1.0
2003-04-21,53.29,53.5,53.12,53.36,993000,16.7235505802699,16.7894531064822,16.6702009161932,16.7455180890073,3164218.61171218,0.0,1.0
2003-04-22,53.97,53.99,53.28,53.3,2076100,16.9369492365765,16.9432256676444,16.7204123647359,16.7266887958038,6615543.06120412,0.0,1.0
2003-04-23,53.39,53.65,53.07,53.62,2259200,16.7549327356091,16.836526339491,16.6545098385236,16.8271116928893,7198995.65718042,0.0,1.0
2003-04-24,52.5,52.92,52.15,52.74,1652700,16.47563155309,16.6074366055147,16.3657940094028,16.5509487259041,5266368.68033911,0.0,1.0
2003-04-25,51.55,51.82,51.42,51.64,2190500,16.1775010773674,16.2622328967833,16.1367042754265,16.2057450171727,6980081.43902876,0.0,1.0
2003-04-28,53.07,53.18,52.74,52.78,2026800,16.6545098385236,16.6890302093967,16.5509487259041,16.5635015880398,6458447.41411707,0.0,1.0
2003-04-29,54.73,54.95,54.4,54.75,3793900,17.1754536171546,17.2444943589009,17.0718925045352,17.1817300482225,12089354.4722808,0.0,1.0
2003-04-30,54.69,54.97,54.59,54.72,2130800,17.1629007550189,17.2507707899687,17.1315185996797,17.1723154016207,6789845.93941222,0.0,1.0
2003-05-01,54.48,54.69,54.11,54.65,2083100,17.0969982288066,17.1629007550189,16.9808842540514,17.1503478928832,6637848.73117587,0.0,1.0
2003-05-02,55.79,55.79,55.06,55.13,1753500,17.5081044637503,17.5081044637503,17.279014729774,17.3009822385115,5587570.32793286,0.0,1.0
2003-05-05,55.1,55.53,55.1,55.39,1068500,17.2915675919097,17.4265108598684,17.2915675919097,17.3825758423935,3404801.19497933,0.0,1.0
2003-05-06,56.26,56.6,56.07,56.11,2763400,17.6556005938447,17.762299921998,17.5959744987001,17.6085273608358,8805641.20000547,0.0,1.0
2003-05-07,56.4,56.88,56.3,56.67,1304200,17.6995356113196,17.8501699569478,17.6681534559803,17.7842674307355,4155864.96817223,0.0,1.0
2003-05-08,56.15,56.8,56.0,56.55,1567400,17.6210802229715,17.8250642326764,17.5740069899627,17.7466088443284,4994558.15911147,0.0,1.0
2003-05-09,57.4,57.48,57.1,57.36,1767900,18.0133571647118,18.0384628889831,17.9192106986941,18.0008043025761,5633456.27758908,0.0,1.0
2003-05-12,57.22,57.31,56.72,56.87,965200,17.9568692851012,17.9851132249065,17.7999585084051,17.8470317414139,3075633.23668137,0.0,1.0
2003-05-13,56.83,57.08,56.62,56.79,721500,17.8344788792782,17.9129342676263,17.7685763530658,17.8219260171425,2299077.26923499,0.0,1.0
2003-05-14,57.21,57.62,57.12,57.58,694700,17.9537310695672,18.082397906458,17.9254871297619,18.0698450443224,2213678.41848586,0.0,1.0
2003-05-15,57.77,57.98,57.56,57.9,1020600,18.1294711394669,18.1953736656792,18.0635686132545,18.1702679414079,3252166.68188666,0.0,1.0
2003-05-16,57.75,58.06,57.58,57.82,1102200,18.123194708399,18.2204793899506,18.0698450443224,18.1451622171365,3512187.06327208,0.0,1.0
2003-05-19,56.65,57.35,56.61,57.29,1481900,17.7779909996676,17.9976660870421,17.7654381375319,17.9788367938386,4722110.33302748,0.0,1.0
2003-05-20,57.2,57.5,56.98,57.3,1517500,17.9505928540333,18.044739320051,17.881552112287,17.9819750093725,4835550.59745544,0.0,1.0
2003-05-21,57.06,57.24,56.79,57.03,729400,17.9066578365584,17.963145716169,17.8219260171425,17.8972431899566,2324250.81106029,0.0,1.0
2003-05-22,57.65,57.65,57.28,57.35,1093500,18.0918125530598,18.0918125530598,17.9756985783047,17.9976660870421,3484464.30202143,0.0,1.0
2003-05-23,57.92,58.14,57.72,57.97,837300,18.1765443724757,18.245585114222,18.1137800617973,18.1922354501453,2668076.78105399,0.0,1.0
2003-05-27,59.08,59.21,58.41,58.45,1603600,18.5405773744106,18.5813741763516,18.3303169336379,18.3428697957736,5109910.33810843,0.0,1.0
2003-05-28,59.65,59.97,59.52,59.62,3653700,18.7194556598442,18.8198785569297,18.6786588579032,18.7100410132424,11642603.7679887,0.0,1.0
2003-05-29,59.48,60.28,59.17,60.0,7165800,18.6661059957675,18.9171632384813,18.5688213142159,18.8292932035315,22833995.697691,0.0,1.0
2003-05-30,59.27,59.65,59.06,59.34,3400900,18.6002034695552,18.7194556598442,18.5343009433428,18.6221709782926,10837050.429579,0.0,1.0
2003-06-02,59.72,60.15,59.63,60.0,1673100,18.7414231685816,18.8763664365403,18.7131792287763,18.8292932035315,5331373.77568547,0.0,1.0
2003-06-03,59.61,60.02,59.25,59.82,864600,18.7069027977085,18.8355696345993,18.5939270384873,18.7728053239209,2755068.89394396,0.0,1.0
2003-06-04,59.92,60.3,59.75,59.8,1761100,18.8041874792601,18.9234396695491,18.7508378151834,18.766528892853,5611787.91247364,0.0,1.0
2003-06-05,60.47,60.6,60.14,60.28,920100,18.9767893336258,19.0175861355668,18.8732282210064,18.9171632384813,2931920.99157742,0.0,1.0
2003-06-06,60.82,61.44,60.55,61.09,632200,19.0866268773131,19.2811962404162,19.0018950578972,19.1713586967289,2014520.6508806,0.0,1.0
2003-06-09,60.03,60.38,59.75,60.18,1533400,18.8387078501332,18.9485453938205,18.7508378151834,18.885781083142,4886216.33353421,0.0,1.0
2003-06-10,59.89,60.3,59.55,60.2,874600,18.7947728326583,18.9234396695491,18.688073504505,18.8920575142099,2786934.13676081,0.0,1.0
2003-06-11,60.57,60.73,60.06,60.2,1402300,19.008171488965,19.0583829375078,18.848122496735,18.8920575142099,4468463.00020544,0.0,1.0
2003-06-12,61.05,61.08,60.42,60.6,591600,19.1588058345933,19.168220481195,18.9610982559562,19.0175861355668,1885147.76504423,0.0,1.0
2003-06-13,60.49,61.34,60.47,61.33,565300,18.9830657646936,19.249814085077,18.9767893336258,19.2466758695431,1801342.17643595,0.0,1.0
2003-06-16,61.99,61.99,61.53,61.53,676000,19.4537980947819,19.4537980947819,19.3094401802215,19.3094401802215,2154090.41441837,0.0,1.0
2003-06-17,62.47,62.69,62.32,62.55,724700,19.6044324404102,19.6734731821564,19.5573592074013,19.6295381646815,2309274.14693637,0.0,1.0
2003-06-18,62.0,62.21,61.81,62.06,662200,19.4569363103158,19.5228388365282,19.3973102151713,19.4757656035194,2110116.37933113,0.0,1.0
2003-06-19,61.0,61.56,60.95,61.37,546800,19.1431147569236,19.3188548268233,19.127423679254,19.2592287316788,1742391.4772248,0.0,1.0
2003-06-20,61.02,61.66,60.92,61.61,601000,19.1493911879915,19.3502369821625,19.1180090326523,19.3345459044929,1915101.09329207,0.0,1.0
2003-06-23,60.46,60.94,60.15,60.73,830700,18.9736511180919,19.1242854637201,18.8763664365403,19.0583829375078,2647045.72079487,0.0,1.0
2003-06-24,60.4,60.5,60.07,60.15,530000,18.9548218248883,18.9862039802276,18.8512607122689,18.8763664365403,1688857.86929251,0.0,1.0
2003-06-25,59.7,60.11,59.5,59.84,865900,18.7351467375138,18.8638135744046,18.6723824268354,18.7790817549887,2759211.37551015,0.0,1.0
2003-06-26,59.75,59.9,59.28,59.5,448100,18.7508378151834,18.7979110481922,18.6033416850891,18.6723824268354,1427881.53062259,0.0,1.0
2003-06-27,59.09,59.77,59.09,59.77,407800,18.5437155899446,18.7571142462513,18.5437155899446,18.7571142462513,1299464.60207072,0.0,1.0
2003-06-30,59.11,59.63,58.85,59.4,1068700,18.5499920210124,18.7131792287763,18.4683984171304,18.6410002714961,3405438.49983566,0.0,1.0
2003-07-01,58.64,58.69,57.9,58.36,1296100,18.4024958909181,18.4181869685877,18.1702679414079,18.3146258559683,4130054.12149059,0.0,1.0
2003-07-02,59.4,59.52,58.95,58.97,517300,18.6410002714961,18.6786588579032,18.4997805724697,18.5060570035375,1648389.01091512,0.0,1.0
2003-07-03,58.99,59.27,58.83,58.87,271800,18.5123334346053,18.6002034695552,18.4621219860626,18.4746748481983,866097.299761706,0.0,1.0
2003-07-07,60.33,60.6,59.5,59.84,750500,18.9328543161509,19.0175861355668,18.6723824268354,18.7790817549887,2391486.47340382,0.0,1.0
2003-07-08,60.57,60.57,60.0,60.35,607900,19.008171488965,19.008171488965,18.8292932035315,18.9391307472187,1937088.11083569,0.0,1.0
2003-07-09,60.25,60.66,60.1,60.6,432000,18.9077485918795,19.0364154287703,18.8606753588707,19.0175861355668,1376578.48968748,0.0,1.0
2003-07-10,59.77,59.94,59.6,59.65,475400,18.7571142462513,18.8104639103279,18.7037645821746,18.7194556598442,1514873.64351256,0.0,1.0
2003-07-11,60.48,60.49,60.08,60.18,384200,18.9799275491597,18.9830657646936,18.8543989278028,18.885781083142,1224262.62902298,0.0,1.0
2003-07-14,61.15,61.65,61.08,61.2,571300,19.1901879899325,19.3470987666286,19.168220481195,19.2058790676021,1820461.32212605,0.0,1.0
2003-07-15,60.71,61.7,60.71,61.7,566300,19.0521065064399,19.3627898442982,19.0521065064399,19.3627898442982,1804528.70071764,0.0,1.0
2003-07-16,60.75,60.97,60.12,60.82,614400,19.0646593685756,19.1337001103219,18.8669517899385,19.0866268773131,1957800.51866663,0.0,1.0
2003-07-17,60.12,60.24,59.9,60.0,724800,18.8669517899385,18.9046103763456,18.7979110481922,18.8292932035315,2309592.79936455,0.0,1.0
2003-07-18,60.95,61.02,60.33,60.7,511200,19.127423679254,19.1493911879915,18.9328543161509,19.048968290906,1628951.21279685,0.0,1.0
2003-07-21,60.38,60.52,60.1,60.49,466200,18.9485453938205,18.9924804112954,18.8606753588707,18.9830657646936,1485557.62012107,0.0,1.0
2003-07-22,60.49,60.72,60.07,60.27,598500,18.9830657646936,19.0552447219738,18.8512607122689,18.9140250229473,1907134.78258786,0.0,1.0
2003-07-23,60.25,60.36,60.05,60.35,523900,18.9077485918795,18.9422689627526,18.8449842812011,18.9391307472187,1669420.07117423,0.0,1.0
2003-07-24,60.12,60.77,60.12,60.54,539100,18.8669517899385,19.0709357996434,18.8669517899385,18.9987568423632,1717855.24025583,0.0,1.0
2003-07-25,60.85,60.99,60.38,60.42,467800,19.0960415239148,19.1399765413897,18.9485453938205,18.9610982559562,1490656.05897176,0.0,1.0
2003-07-28,61.11,61.71,61.03,61.57,569600,19.1776351277968,19.3659280598321,19.1525294035254,19.3219930423572,1815044.23084719,0.0,1.0
2003-07-29,61.13,61.76,61.11,61.66,492400,19.1839115588646,19.3816191375017,19.1776351277968,19.3502369821625,1569044.55630119,0.0,1.0
2003-07-30,61.3,61.35,60.92,61.13,342100,19.2372612229413,19.2529523006109,19.1180090326523,19.1839115588646,1090109.95676409,0.0,1.0
2003-07-31,61.55,62.14,61.55,61.86,585200,19.3157166112893,19.5008713277907,19.3157166112893,19.4130012928409,1864754.00964147,0.0,1.0
2003-08-01,61.36,61.74,61.21,61.66,434100,19.2560905161448,19.3753427064339,19.209017283136,19.3502369821625,1383270.19067902,0.0,1.0
2003-08-04,62.98,63.08,62.4,63.0,1316500,19.7644814326402,19.7958635879794,19.5824649316727,19.770757863708,4195059.21683695,0.0,1.0
2003-08-05,61.88,62.46,61.88,62.4,726900,19.4192777239088,19.6012942248762,19.4192777239088,19.5824649316727,2316284.50035608,0.0,1.0
2003-08-06,61.55,61.97,61.4,61.67,566800,19.3157166112893,19.4475216637141,19.2686433782805,19.3533751976964,1806121.96285848,0.0,1.0
2003-08-07,61.92,61.96,61.1,61.19,642600,19.4318305860445,19.4443834481802,19.1744969122629,19.2027408520682,2047660.50341012,0.0,1.0
2003-08-08,61.94,62.33,61.85,62.19,425900,19.4381070171123,19.5604974229353,19.409863077307,19.5165624054604,1357140.6915692,0.0,1.0
2003-08-11,62.48,62.65,62.15,62.42,543700,19.6075706559441,19.6609203200208,19.5040095433247,19.5887413627406,1732513.25195158,0.0,1.0
2003-08-12,63.3,63.31,62.85,63.05,866100,19.8649043297257,19.8680425452596,19.7236846306992,19.7864489413776,2759848.68036649,0.0,1.0
2003-08-13,64.28,64.55,64.1,64.42,1247700,20.17244945205,20.2571812714659,20.1159615724394,20.2163844695249,3975826.3462571,0.0,1.0
2003-08-14,65.3,65.63,65.0,65.0,1501900,20.4925474365101,20.5961085491295,20.3984009704924,20.3984009704924,4785840.81866115,0.0,1.0
2003-08-15,65.28,65.28,64.87,65.13,257500,20.4862710054422,20.4862710054422,20.3576041685514,20.4391977724334,820530.002533624,0.0,1.0
2003-08-18,65.19,65.3,64.8,65.07,821000,20.4580270656369,20.4925474365101,20.335636659814,20.4203684792299,2616136.43526255,0.0,1.0
2003-08-19,65.02,65.04,64.54,64.97,445500,20.4046774015603,20.4109538326281,20.254043055932,20.3889863238906,1419596.56749021,0.0,1.0
2003-08-20,63.86,63.95,63.31,63.63,575800,20.4172302636959,20.4460049383551,20.2413850296679,20.3436949840115,1800958.67681828,1.2,1.0
2003-08-21,64.3,64.53,63.95,64.49,563000,20.5579064509184,20.6314417306029,20.4460049383551,20.6186529863099,1760923.47177612,0.0,1.0
2003-08-22,63.76,64.43,63.75,64.34,418300,20.3852584029636,20.5994698698705,20.3820612168903,20.5706951952114,1308337.98977611,0.0,1.0
2003-08-25,63.71,63.77,63.45,63.76,492600,20.3692724725974,20.3884555890368,20.2861456346932,20.3852584029636,1540729.84404426,0.0,1.0
2003-08-26,63.7,63.75,63.23,63.64,371900,20.3660752865241,20.3820612168903,20.215807541082,20.3468921700847,1163210.3714983,0.0,1.0
2003-08-27,63.8,63.98,63.27,63.52,529500,20.3980471472565,20.4555964965748,20.2285962853749,20.3085259372059,1656143.83357985,0.0,1.0
2003-08-28,64.32,64.42,63.86,64.05,281100,20.5643008230649,20.5962726837973,20.4172302636959,20.4779767990875,879210.635730493,0.0,1.0
2003-08-29,64.32,64.38,64.05,64.19,292300,20.5643008230649,20.5834839395043,20.4779767990875,20.5227374041128,914241.440142381,0.0,1.0
2003-09-02,64.84,64.84,64.22,64.37,438500,20.7305544988732,20.7305544988732,20.5323289623325,20.5802867534311,1371518.54773327,0.0,1.0
2003-09-03,65.1,65.36,65.03,65.22,433100,20.8136813367774,20.8968081746816,20.7913010342648,20.8520475696563,1354628.69560611,0.0,1.0
2003-09-04,64.8,65.07,64.5,64.99,371400,20.7177657545803,20.8040897785577,20.6218501723832,20.7785122899718,1161646.49630134,0.0,1.0
2003-09-05,64.6,65.05,64.43,64.57,437200,20.6538220331155,20.7976954064112,20.5994698698705,20.6442304748958,1367452.47222118,0.0,1.0
2003-09-08,65.35,65.58,65.26,65.35,776500,20.8936109886084,20.9671462682928,20.8648363139492,20.8936109886084,2428698.18087772,0.0,1.0
2003-09-09,64.8,65.14,64.66,64.86,242700,20.7177657545803,20.8264700810704,20.673005149555,20.7369488710197,759105.020604023,0.0,1.0
2003-09-10,64.06,64.43,64.02,64.33,365200,20.4811739851607,20.5994698698705,20.4683852408677,20.5674980091381,1142254.44385904,0.0,1.0
2003-09-11,64.53,64.92,64.36,64.55,184300,20.6314417306029,20.7561319874591,20.5770895673578,20.6378361027493,576444.397599181,0.0,1.0
2003-09-12,64.83,64.89,64.44,64.84,255900,20.7273573128,20.7465404292394,20.6026670559437,20.7305544988732,800391.325803748,0.0,1.0
2003-09-15,64.38,64.67,64.31,64.67,222300,20.5834839395043,20.6762023356282,20.5611036369916,20.6762023356282,695298.912568086,0.0,1.0
2003-09-16,65.4,65.4,64.62,64.62,498400,20.9095969189746,20.9095969189746,20.660216405262,20.660216405262,1558870.79632898,0.0,1.0
2003-09-17,65.4,65.95,65.34,65.84,383000,20.9095969189746,21.0854421530026,20.8904138025351,21.050273106197,1197928.40087079,0.0,1.0
2003-09-18,66.9,66.94,65.76,66.71,679400,21.3891748299602,21.4019635742532,21.0246956176111,21.3284282945687,2124993.61762824,0.0,1.0
2003-09-19,66.25,66.49,66.03,66.41,329900,21.1813577351998,21.2580902009575,21.1110196415885,21.2325127123716,1031844.85495372,0.0,1.0
2003-09-22,66.28,66.47,65.79,66.18,555200,21.1909492934195,21.251695828811,21.0342871758308,21.1589774326871,1736527.01870356,0.0,1.0
2003-09-23,66.55,66.76,66.25,66.6,704800,21.2772733173969,21.3444142249349,21.1813577351998,21.2932592477631,2204438.47763377,0.0,1.0
2003-09-24,67.15,68.0,67.1,68.0,1000500,21.4691044817911,21.7408652980163,21.453118551425,21.7408652980163,3129314.26911548,0.0,1.0
2003-09-25,67.26,67.88,67.2,67.72,452800,21.5042735285968,21.7024990651375,21.4850904121573,21.6513440879657,1416245.3783663,0.0,1.0
2003-09-26,67.0,67.19,66.8,67.07,331100,21.4211466906926,21.4818932260841,21.3572029692278,21.4435269932052,1035598.15542642,0.0,1.0
2003-09-29,67.12,67.12,66.75,66.9,697800,21.4595129235714,21.4595129235714,21.3412170388616,21.3891748299602,2182544.22487634,0.0,1.0
2003-09-30,66.0,66.57,65.68,66.57,496300,21.1014280833688,21.2836676895434,20.9991181290252,21.2836676895434,1552302.52050176,0.0,1.0
2003-10-01,67.99,67.99,66.79,66.79,925500,21.7376681119431,21.7376681119431,21.3540057831546,21.3540057831546,2894732.98957159,0.0,1.0
2003-10-02,68.95,69.32,68.1,68.21,882600,22.0445979749739,22.1628938596837,21.7728371587487,21.8080062055543,2760552.49767248,0.0,1.0
2003-10-03,69.8,70.36,69.44,69.5,565900,22.3163587911991,22.4954012113004,22.2012600925626,22.220443209002,1769993.94791849,0.0,1.0
2003-10-06,70.48,70.75,70.15,70.27,404800,22.5337674441793,22.6200914681567,22.4282603037625,22.4666265366413,1266113.35945821,0.0,1.0
2003-10-07,70.91,71.01,70.22,70.37,477500,22.6712464453285,22.7032183060609,22.4506406062751,22.4985983973737,1493500.81309609,0.0,1.0
2003-10-08,70.14,70.73,69.94,70.71,565700,22.4250631176892,22.6136970960102,22.3611193962245,22.6073027238638,1769368.39783971,0.0,1.0
2003-10-09,70.78,71.43,70.57,70.98,708800,22.6296830263764,22.8375001211369,22.5625421188384,22.6936267478412,2216949.47920945,0.0,1.0
2003-10-10,70.84,70.99,70.52,70.63,235300,22.6488661428159,22.6968239339144,22.5465561884722,22.5817252352779,735959.667689025,0.0,1.0
2003-10-13,71.26,71.55,70.98,71.13,346000,22.7831479578918,22.8758663540157,22.6936267478412,22.7415845389397,1082201.63629581,0.0,1.0
2003-10-14,71.07,71.1,70.44,70.47,490200,22.7224014225003,22.73199298072,22.5209786998863,22.5305702581061,1533223.24309886,0.0,1.0
2003-10-15,71.79,72.08,71.57,71.86,402300,22.9525988197734,23.0453172158973,22.8822607261622,22.9749791222861,1258293.98347342,0.0,1.0
2003-10-16,71.75,71.87,71.32,71.32,537500,22.9398100754805,22.9781763083593,22.8023310743313,22.8023310743313,1681165.8367312,0.0,1.0
2003-10-17,70.73,71.45,70.69,71.16,323400,22.6136970960102,22.8438944932834,22.6009083517173,22.7511760971595,1011514.47739325,0.0,1.0
2003-10-20,72.82,72.85,72.46,72.53,739100,23.2819089853169,23.2915005435366,23.1668102866804,23.189190589193,2311720.31614518,0.0,1.0
2003-10-21,73.7,73.9,73.46,73.66,725500,23.5632613597618,23.6272050812266,23.4865288940041,23.5504726154689,2269182.91078789,0.0,1.0
2003-10-22,72.83,73.3,72.78,73.04,504300,23.2851061713902,23.4353739168323,23.269120241024,23.3522470789282,1577324.5236531,0.0,1.0
2003-10-23,71.52,71.67,70.99,71.24,578100,22.866274795796,22.9142325868946,22.6968239339144,22.7767535857454,1808152.50272429,0.0,1.0
2003-10-24,71.38,71.66,71.13,71.16,358500,22.8215141907707,22.9110354008213,22.7415845389397,22.7511760971595,1121298.51621979,0.0,1.0
2003-10-27,71.44,72.25,71.37,71.9,418300,22.8406973072101,23.0996693791424,22.8183170046975,22.9877678665791,1308337.98977612,0.0,1.0
2003-10-28,74.08,74.08,73.13,73.15,641500,23.6847544305449,23.6847544305449,23.3810217535873,23.3874161257338,2006451.87769872,0.0,1.0
2003-10-29,74.66,74.99,74.38,74.38,549800,23.8701912227927,23.9756983632095,23.780670012742,23.780670012742,1719637.1665764,0.0,1.0
2003-10-30,75.23,75.93,75.13,75.82,701100,24.0524308289672,24.2762338540938,24.0204589682348,24.2410648072882,2192865.80117627,0.0,1.0
2003-10-31,75.07,75.3,74.74,74.8,368600,24.0012758517954,24.0748111314799,23.8957687113786,23.914951827818,1152888.79519836,0.0,1.0
2003-11-03,76.76,77.08,76.43,76.9,510900,24.5416002981726,24.6439102525162,24.4360931577557,24.5863609031979,1597967.67625297,0.0,1.0
2003-11-04,75.96,76.28,75.75,76.18,470700,24.2858254123136,24.3881353666572,24.2186845047756,24.3561635059248,1472232.11041744,0.0,1.0
2003-11-05,75.1,75.22,74.71,75.0,551500,24.0108674100151,24.049233642894,23.8861771531588,23.9788955492827,1724954.34224606,0.0,1.0
2003-11-06,74.95,75.04,74.51,74.88,540900,23.9629096189166,23.9916842935757,23.8222334316941,23.9405293164039,1691800.18807052,0.0,1.0
2003-11-07,75.71,76.13,75.31,75.31,335500,24.2058957604826,24.3401775755586,24.0780083175531,24.0780083175531,1049360.25715966,0.0,1.0
2003-11-10,75.18,75.85,75.17,75.85,317100,24.036444898601,24.2506563655079,24.0332477125278,24.2506563655079,991809.649911562,0.0,1.0
2003-11-11,75.14,75.39,74.91,75.05,304600,24.0236561543081,24.103585806139,23.9501208746236,23.9948814796489,952712.769987578,0.0,1.0
2003-11-12,75.85,75.9,75.19,75.19,619400,24.2506563655079,24.2666422958741,24.0396420846743,24.0396420846743,1937328.59399313,0.0,1.0
2003-11-13,76.9,76.9,76.1,76.44,613600,24.5863609031979,24.5863609031979,24.3305860173389,24.439290343829,1919187.6417084,0.0,1.0
2003-11-14,75.67,76.93,75.67,76.6,280500,24.1931070161897,24.5959524614176,24.1931070161897,24.4904453210008,877333.985494142,0.0,1.0
2003-11-17,75.08,75.44,74.55,75.18,381900,24.0044730378686,24.1195717365052,23.835022175987,24.036444898601,1194487.87543748,0.0,1.0
2003-11-18,75.02,76.19,75.02,75.92,512600,23.9852899214292,24.359360691998,23.9852899214292,24.2730366680206,1603284.85192263,0.0,1.0
2003-11-19,74.5,74.59,73.9,74.26,501000,23.8190362456209,23.84781092028,23.6272050812266,23.7423037798631,1567002.94735317,0.0,1.0
2003-11-20,72.92,73.82,72.8,73.2,582900,23.3138808460493,23.6016275926407,23.2755146131704,23.4034020561,1823165.7046151,0.0,1.0
2003-11-21,74.82,74.98,74.56,74.65,430400,23.9213461999645,23.9725011771363,23.8382193620603,23.8669940367194,1346183.76954253,0.0,1.0
2003-11-24,76.02,76.12,75.59,75.59,400900,24.305008528753,24.3369803894854,24.1675295276038,24.1675295276038,1253915.13292193,0.0,1.0
2003-11-25,75.73,75.97,75.11,75.61,551500,24.4041212970233,24.4814617052009,24.2043252425647,24.3654510929346,1711395.15705875,0.6,1.0
2003-11-26,75.61,75.67,75.25,75.65,380500,24.3654510929346,24.384786194979,24.2494404806683,24.3783411609642,1180754.04761714,0.0,1.0
2003-11-28,76.07,76.18,75.88,75.88,248300,24.5136868752749,24.5491345623563,24.4524590521343,24.4524590521343,770515.716224273,0.0,1.0
2003-12-01,77.16,77.44,76.41,77.0,583300,24.8649412290812,24.9551717052884,24.6232524535264,24.8133809569629,1810075.78442859,0.0,1.0
2003-12-02,76.0,76.49,75.66,76.4,429700,24.4911292562231,24.6490325895856,24.3815636779716,24.620029936519,1333429.73524595,0.0,1.0
2003-12-03,76.39,76.59,76.2,76.32,285800,24.6168074195116,24.6812577596596,24.555579596371,24.5942498004598,886884.380575503,0.0,1.0
2003-12-04,75.75,76.14,75.65,76.14,348400,24.4105663310381,24.5362444943267,24.3783411609642,24.5362444943267,1081142.47093249,0.0,1.0
2003-12-05,75.3,75.78,75.04,75.2,293800,24.2655530657052,24.4202338820603,24.1817676235129,24.2333278956313,911709.695637101,0.0,1.0
2003-12-08,75.98,75.98,75.38,75.52,292800,24.4846842222083,24.4846842222083,24.2913332017644,24.336448439868,908606.531254399,0.0,1.0
2003-12-09,76.06,76.78,76.02,76.71,210500,24.5104643582675,24.7424855828001,24.4975742902379,24.7199279637483,653216.102558234,0.0,1.0
2003-12-10,75.42,75.66,75.0,75.66,325100,24.304223269794,24.3815636779716,24.1688775554833,24.3815636779716,1008838.74081559,0.0,1.0
2003-12-11,76.46,76.68,75.64,75.7,313400,24.6393650385634,24.7102604127261,24.3751186439568,24.3944537460012,972531.717538007,0.0,1.0
2003-12-12,76.64,76.74,75.85,76.07,247500,24.6973703446965,24.7295955147705,24.4427915011121,24.5136868752749,768033.184718116,0.0,1.0
2003-12-15,76.19,76.63,76.05,76.63,421500,24.5523570793636,24.6941478276891,24.5072418412601,24.6941478276891,1307983.78730782,0.0,1.0
2003-12-16,76.47,76.51,75.8,76.4,391700,24.6425875555708,24.6554776236004,24.4266789160751,24.620029936519,1215509.48870337,0.0,1.0
2003-12-17,76.18,76.51,75.78,76.46,262100,24.5491345623563,24.6554776236004,24.4202338820603,24.6393650385634,813339.384705525,0.0,1.0
2003-12-18,77.13,77.15,76.16,76.28,334500,24.855273678059,24.8617187120738,24.5426895283415,24.5813597324302,1038008.48601297,0.0,1.0
2003-12-19,77.5,77.84,77.11,77.27,360800,24.9745068073328,25.0840723855843,24.8488286440442,24.9003889161626,1119621.70927796,0.0,1.0
2003-12-22,77.9,77.9,77.31,77.36,227000,25.1034074876287,25.1034074876287,24.9132789841922,24.9293915692292,704418.314872775,0.0,1.0
2003-12-23,78.08,78.28,77.92,78.01,196600,25.1614127937618,25.2258631339098,25.1098525216435,25.13885517471,610082.117638713,0.0,1.0
2003-12-24,78.39,78.5,77.79,78.23,64600,25.2613108209912,25.2967585080725,25.0679598005473,25.2097505488728,200464.419122384,0.0,1.0
2003-12-26,78.55,78.7,78.05,78.2,112500,25.3128710931095,25.3612088482205,25.1517452427396,25.2000829978506,349105.993053689,0.0,1.0
2003-12-29,78.3,78.35,77.68,78.13,418500,25.2323081679246,25.2484207529616,25.0325121134659,25.1775253787988,1298674.29415972,0.0,1.0
2003-12-30,78.3,78.61,78.11,78.49,248000,25.2323081679246,25.3322061951539,25.171080344784,25.2935359910651,769584.766909463,0.0,1.0
2003-12-31,78.82,79.1,78.4,78.45,177800,25.3998790523093,25.4901095285164,25.2645333379986,25.2806459230355,551742.627243962,0.0,1.0
2004-01-02,79.3,79.85,79.23,79.41,445700,25.5545598686644,25.7317983040712,25.5320022496126,25.5900075557457,1383080.36536914,0.0,1.0
2004-01-05,80.28,80.45,79.79,80.16,519300,25.8703665353893,25.9251493245151,25.7124632020268,25.8316963313006,1611473.26393583,0.0,1.0
2004-01-06,81.04,81.18,80.5,80.65,452100,26.1152778279516,26.1603930660551,25.9412619095521,25.9895996646631,1402940.61741842,0.0,1.0
2004-01-07,81.37,81.47,80.7,81.02,654100,26.2216208891957,26.2538460592697,26.0057122497,26.1088327939368,2029779.82272371,0.0,1.0
2004-01-08,81.93,81.99,81.7,81.89,302300,26.40208184161,26.4214169436544,26.3279639504398,26.3891917735804,938086.592890043,0.0,1.0
2004-01-09,80.67,81.43,80.1,80.43,923700,25.9960446986778,26.2409559912401,25.8123612292562,25.9187042905003,2866392.94029949,0.0,1.0
2004-01-12,80.79,80.83,80.02,80.56,434000,26.0347149027666,26.0476049707962,25.786581093197,25.9605970115965,1346773.34209156,0.0,1.0
2004-01-13,79.01,80.04,78.75,80.04,902400,25.4611068754498,25.7930261272118,25.3773214332575,25.7930261272118,2800295.53894799,0.0,1.0
2004-01-14,79.56,79.74,79.14,79.26,462400,25.6383453108567,25.6963506169899,25.502999596546,25.5416698006348,1434903.21056023,0.0,1.0
2004-01-15,78.53,79.1,78.08,78.92,453500,25.3064260590947,25.4901095285164,25.1614127937618,25.4321042223832,1407285.0475542,0.0,1.0
2004-01-16,77.7,78.11,77.5,77.57,508900,25.0389571474807,25.171080344784,24.9745068073328,24.9970644263845,1579200.35435575,0.0,1.0
2004-01-20,79.55,79.8,79.07,79.65,858200,25.6351227938493,25.7156857190342,25.4804419774942,25.6673479639233,2663135.67323267,0.0,1.0
2004-01-21,80.65,80.65,79.5,79.56,558600,25.9895996646631,25.9895996646631,25.6190102088123,25.6383453108567,1733427.62417591,0.0,1.0
2004-01-22,79.78,80.5,79.5,80.5,261800,25.7092406850194,25.9412619095521,25.6190102088123,25.9412619095521,812408.435390718,0.0,1.0
2004-01-23,78.89,79.28,78.76,79.22,394000,25.422436671361,25.5481148346496,25.3805439502649,25.5287797326052,1222646.76678359,0.0,1.0
2004-01-26,78.9,79.8,78.24,78.82,350400,25.4256591883684,25.7156857190342,25.2129730658802,25.3998790523093,1087348.79969789,0.0,1.0
2004-01-27,78.29,78.44,78.0,78.18,392700,25.2290856509172,25.2774234060281,25.1356326577026,25.1936379638358,1218612.65308607,0.0,1.0
2004-01-28,77.35,78.85,77.35,78.58,327700,24.9261690522218,25.4095466033315,24.9261690522218,25.3225386441317,1016906.96821061,0.0,1.0
2004-01-29,77.55,77.67,77.0,77.6,1068400,24.9906193923697,25.0292895964585,24.8133809569629,25.0067319774067,3315420.8264761,0.0,1.0
2004-01-30,77.6,77.77,77.25,77.61,442500,25.0067319774067,25.0615147665325,24.8939438821478,25.0099544944141,1373150.23934451,0.0,1.0
2004-02-02,75.95,76.45,75.51,76.17,626400,24.4750166711861,24.636142521556,24.3332259228606,24.5459120453488,1943822.16932294,0.0,1.0
2004-02-03,76.87,77.25,76.64,76.7,327300,24.7714882358667,24.8939438821478,24.6973703446965,24.7167054467409,1015665.70245753,0.0,1.0
2004-02-04,76.38,76.77,76.25,76.6,318900,24.6135849025042,24.7392630657927,24.571692181408,24.684480276667,989599.121642855,0.0,1.0
2004-02-05,76.75,77.03,76.68,77.0,259800,24.7328180317779,24.8230485079851,24.7102604127261,24.8133809569629,806202.106625318,0.0,1.0
2004-02-06,78.78,79.02,78.33,78.45,426800,25.3869889842797,25.4643293924572,25.2419757189468,25.2806459230355,1324430.55853612,0.0,1.0
2004-02-09,80.21,80.49,79.99,80.18,743100,25.8478089163375,25.9380393925447,25.7769135421748,25.8381413653154,2305961.45278397,0.0,1.0
2004-02-10,79.9,80.52,79.75,80.42,342000,25.7479108891082,25.9477069435669,25.6995731339973,25.9154817734929,1061282.21888321,0.0,1.0
2004-02-11,81.3,81.33,79.63,79.9,925700,26.1990632701439,26.2087308211661,25.6609029299085,25.7479108891082,2872599.26906488,0.0,1.0
2004-02-12,80.04,80.53,79.93,80.18,280500,25.7930261272118,25.9509294605743,25.7575784401304,25.8381413653154,870437.609347196,0.0,1.0
2004-02-13,81.04,81.49,80.83,81.38,454600,26.1152778279516,26.2602910932845,26.0476049707962,26.2248434062031,1410698.52837517,0.0,1.0
2004-02-17,82.49,82.83,82.13,82.42,378700,26.5825427940242,26.6921083722758,26.4665321817579,26.5599851749725,1175168.35172828,0.0,1.0
2004-02-18,81.16,81.78,81.05,81.77,504000,26.1539480320403,26.353744086499,26.118500344959,26.3505215694916,1563994.84888053,0.0,1.0
2004-02-19,82.03,82.9,81.85,82.15,435700,26.4343070116839,26.7146659913276,26.3763017055508,26.4729772157727,1352048.72154215,0.0,1.0
2004-02-20,80.91,81.96,80.68,81.96,449000,26.0733851068554,26.4117493926322,25.9992672156852,26.4117493926322,1393320.80783205,0.0,1.0
2004-02-23,81.28,82.3,81.1,82.24,377200,26.1926182361291,26.5213149708837,26.1346129299959,26.5019798688393,1170513.60515423,0.0,1.0
2004-02-24,81.85,82.16,81.59,81.59,326500,26.3763017055508,26.4761997327801,26.2925162633584,26.2925162633584,1013183.17095137,0.0,1.0
2004-02-25,81.5,81.89,81.33,81.79,330200,26.2635136102919,26.3891917735804,26.2087308211661,26.3569666035064,1024664.87916736,0.0,1.0
2004-02-26,81.46,81.67,80.93,81.29,225100,26.2506235422623,26.3182963994176,26.0798301408702,26.1958407531365,698522.302545646,0.0,1.0
2004-02-27,81.75,82.11,81.45,81.81,242900,26.3440765354768,26.4600871477431,26.2474010252549,26.3634116375212,753758.628557697,0.0,1.0
2004-03-01,81.3,81.55,80.75,80.79,628300,26.1990632701439,26.2796261953289,26.021824834737,26.0347149027666,1949718.18165007,0.0,1.0
2004-03-02,78.78,78.93,78.3,78.79,972700,25.3869889842797,25.4353267393906,25.2323081679246,25.3902115012871,3018447.99505175,0.0,1.0
2004-03-03,77.92,78.08,77.11,77.55,781900,25.1098525216435,25.1614127937618,24.8488286440442,24.9906193923697,2426364.2308327,0.0,1.0
2004-03-04,78.01,78.13,77.43,77.66,497300,25.13885517471,25.1775253787988,24.951949188281,25.0260670794511,1543203.64751644,0.0,1.0
2004-03-05,78.37,78.67,77.73,77.73,636300,25.2548657869764,25.3515412971983,25.0486246985029,25.0486246985029,1974543.49671166,0.0,1.0
2004-03-08,78.43,79.23,78.34,78.4,547100,25.2742008890208,25.5320022496126,25.2451982359542,25.2645333379986,1697741.23377487,0.0,1.0
2004-03-09,78.01,78.48,77.93,77.97,373600,25.13885517471,25.2903134740577,25.1130750386509,25.1259651066805,1159342.21337652,0.0,1.0
2004-03-10,76.51,77.16,76.51,77.01,610100,24.6554776236004,24.8649412290812,24.6554776236004,24.8166034739703,1893240.58988493,0.0,1.0
2004-03-11,75.6,76.32,75.08,75.8,530100,24.3622285759272,24.5942498004598,24.1946576915425,24.4266789160751,1644987.43926898,0.0,1.0
2004-03-12,76.61,76.67,75.84,76.16,296700,24.6877027936744,24.7070378957187,24.4395689841047,24.5426895283415,920708.872346925,0.0,1.0
2004-03-15,75.51,76.16,75.51,76.02,441700,24.3332259228606,24.5426895283415,24.3332259228606,24.4975742902379,1370667.70783835,0.0,1.0
2004-03-16,76.54,76.82,76.19,76.71,557000,24.6651451746226,24.7553756508297,24.5523570793636,24.7199279637483,1728462.56116359,0.0,1.0
2004-03-17,76.3,76.3,75.65,75.75,425700,24.9745068073328,24.9745068073328,24.7617488856451,24.7944808735971,1300562.61973763,1.2,1.0
2004-03-18,75.6,75.95,75.22,75.95,509500,24.7453828916691,24.859944849501,24.6210013374518,24.859944849501,1556581.28906818,0.0,1.0
2004-03-19,75.15,75.31,74.8,75.0,365800,24.5980889458854,24.6504601266085,24.4835269880536,24.5489909639575,1117561.20812785,0.0,1.0
2004-03-22,73.52,74.5,73.5,74.5,468200,24.0645575422687,24.3853310241978,24.0580111446783,24.3853310241978,1430405.02363439,0.0,1.0
2004-03-23,74.61,75.24,74.39,75.22,499100,24.4213362109449,24.6275477350422,24.3493258374506,24.6210013374518,1524808.0890558,0.0,1.0
2004-03-24,73.5,74.23,73.5,74.1,357600,24.0580111446783,24.2969546567275,24.0580111446783,24.25440307239,1092509.26196424,0.0,1.0
2004-03-25,74.89,74.89,73.51,73.67,361000,24.5129857772104,24.5129857772104,24.0612843434735,24.1136555241966,1102896.65427598,0.0,1.0
2004-03-26,73.5,73.99,73.31,73.67,381100,24.0580111446783,24.2183978856429,23.9958203675696,24.1136555241966,1164304.47353068,0.0,1.0
2004-03-29,74.78,74.95,74.16,74.25,251600,24.4769805904632,24.5326249699815,24.2740422651612,24.3035010543179,768667.0310688,0.0,1.0
2004-03-30,75.0,75.18,74.52,74.63,245800,24.5489909639575,24.607908542271,24.3918774217882,24.4278826085353,750947.361831125,0.0,1.0
2004-03-31,74.8,74.8,74.29,74.74,697600,24.4835269880536,24.4835269880536,24.3165938494987,24.4638877952824,2131248.49313829,0.0,1.0
2004-04-01,75.7,75.75,75.0,75.27,457700,24.7781148796211,24.7944808735971,24.5489909639575,24.6373673314277,1398326.31208342,0.0,1.0
2004-04-02,75.0,75.38,74.83,75.38,548600,24.5489909639575,24.6733725181749,24.4933465844392,24.6733725181749,1676036.30065319,0.0,1.0
2004-04-05,75.03,75.17,74.31,74.62,684400,24.5588105603431,24.6046353434758,24.3231402470891,24.4246094097401,2090920.97004565,0.0,1.0
2004-04-06,75.64,75.75,75.23,75.35,226600,24.7584756868499,24.7944808735971,24.624274536247,24.6635529217893,692289.14642365,0.0,1.0
2004-04-07,75.58,76.2,75.27,76.2,256000,24.7388364940788,24.9417748193808,24.6373673314277,24.9417748193808,782109.538766345,0.0,1.0
2004-04-08,75.2,75.61,75.0,75.61,130000,24.6144549398614,24.7486560904643,24.5489909639575,24.7486560904643,397165.000154785,0.0,1.0
2004-04-12,75.8,75.8,75.31,75.45,163300,24.810846867573,24.810846867573,24.6504601266085,24.6962849097412,498900.342502127,0.0,1.0
2004-04-13,74.9,75.54,74.83,75.54,318900,24.5162589760055,24.725743698898,24.4933465844392,24.725743698898,974276.296533548,0.0,1.0
2004-04-14,74.33,74.52,74.0,74.08,507400,24.3296866446795,24.3918774217882,24.2216710844381,24.2478566747996,1550165.54675798,0.0,1.0
2004-04-15,73.56,73.72,73.02,73.66,381000,24.0776503374495,24.1300215181726,23.900897602509,24.1103823254014,1163998.9619921,0.0,1.0
2004-04-16,73.86,74.05,73.52,73.62,372200,24.1758463013053,24.238037078414,24.0645575422687,24.0972895302207,1137113.94659701,0.0,1.0
2004-04-19,74.16,74.16,73.7,73.84,376400,24.2740422651612,24.2740422651612,24.1234751205822,24.169299903715,1149945.43121739,0.0,1.0
2004-04-20,73.34,74.36,73.33,74.07,359100,24.0056399639552,24.3395062410651,24.00236676516,24.2445834760044,1097091.93504295,0.0,1.0
2004-04-21,73.43,73.5,72.99,73.33,446900,24.035098753112,24.0580111446783,23.8910780061234,24.00236676516,1365331.06591672,0.0,1.0
2004-04-22,74.1,74.1,72.8,72.93,406300,24.25440307239,24.25440307239,23.8288872290147,23.8714388133523,1241293.38125299,0.0,1.0
2004-04-23,74.31,74.48,73.81,74.19,507000,24.3231402470891,24.3787846266074,24.1594803073294,24.2838618615468,1548943.50060366,0.0,1.0
2004-04-26,73.93,74.41,73.85,74.1,276700,24.1987586928717,24.355872235041,24.1725731025101,24.25440307239,845350.427252532,0.0,1.0
2004-04-27,74.25,74.65,74.17,74.18,316800,24.3035010543179,24.4344290061257,24.2773154639564,24.2805886627516,967860.554223354,0.0,1.0
2004-04-28,73.31,74.0,73.19,74.0,249900,23.9958203675696,24.2216710844381,23.9565419820273,24.2216710844381,763473.334912931,0.0,1.0
2004-04-29,72.47,73.19,72.24,73.08,460000,23.7208716687733,23.9565419820273,23.6455880964839,23.9205367952802,1405353.07747078,0.0,1.0
2004-04-30,72.1,72.36,71.65,72.3,483600,23.5997633133511,23.6848664820262,23.4524693675674,23.665227289255,1477453.8005758,0.0,1.0
2004-05-03,72.52,72.52,72.07,72.41,641500,23.7372376627493,23.7372376627493,23.5899437169655,23.7012324760022,1959856.51999457,0.0,1.0
2004-05-04,73.85,74.15,73.52,73.6,481000,24.1725731025101,24.270769066366,24.0645575422687,24.0907431326303,1469510.50057271,0.0,1.0
2004-05-05,73.9,74.05,73.32,73.32,362600,24.1889390964861,24.238037078414,23.9990935663648,23.9990935663648,1107784.83889327,0.0,1.0
2004-05-06,73.25,73.4,72.7,73.15,406200,23.9761811747985,24.0252791567264,23.7961552410628,23.9434491868465,1240987.86971441,0.0,1.0
2004-05-07,72.23,72.67,72.05,72.25,365700,23.6423148976887,23.7863356446772,23.5833973193752,23.6488612952791,1117255.69658927,0.0,1.0
2004-05-10,70.77,71.23,70.31,71.04,498100,23.1644278735903,23.3149950181692,23.0138607290114,23.2528042410605,1521752.97366999,0.0,1.0
2004-05-11,71.4,71.53,71.09,71.15,322700,23.3706393976875,23.4131909820251,23.2691702350365,23.2888094278077,985885.734999611,0.0,1.0
2004-05-12,71.75,71.93,70.73,71.62,419100,23.4852013555193,23.5441189338328,23.1513350784095,23.4426497711818,1280398.85819131,0.0,1.0
2004-05-13,71.2,71.69,70.96,71.3,398200,23.3051754217836,23.4655621627482,23.226618650699,23.3379074097356,1216546.94662797,0.0,1.0
2004-05-14,70.83,71.25,70.6,71.15,375500,23.1840670663615,23.3215414157596,23.108783494072,23.2888094278077,1147195.82737017,0.0,1.0
2004-05-17,70.0,70.32,69.85,70.17,784900,22.9123915663603,23.0171339278065,22.8632935844324,22.9680359458786,2397960.06631916,0.0,1.0
2004-05-18,70.37,70.54,70.03,70.05,460100,23.0334999217825,23.0891443013008,22.9222111627459,22.9287575603363,1405658.58900936,0.0,1.0
2004-05-19,70.75,71.5,70.75,71.16,467100,23.3706393976875,23.618384691656,23.3706393976875,23.5060734917236,1414053.09617973,0.65,1.0
2004-05-20,70.12,70.36,69.93,70.25,312800,23.1625333507541,23.241811844824,23.0997712096154,23.2054758683753,946940.287914833,0.0,1.0
2004-05-21,70.84,71.2,70.57,71.08,633000,23.4003688329637,23.5192865740686,23.3111805271351,23.4796473270336,1916282.61588904,0.0,1.0
2004-05-24,71.08,71.47,70.85,71.27,507400,23.4796473270336,23.6084748798972,23.40367210355,23.5424094681723,1536053.39542196,0.0,1.0
2004-05-25,72.43,72.43,71.35,71.38,582400,23.9255888561768,23.9255888561768,23.5688356328623,23.578745444621,1763101.09872634,0.0,1.0
2004-05-26,72.15,72.32,71.62,71.86,957700,23.8330972797619,23.8892528797281,23.6580239386909,23.7373024327608,2899247.8060615,0.0,1.0
2004-05-27,73.81,74.08,73.43,73.93,702500,24.3814401970787,24.4706285029073,24.2559159148014,24.4210794441136,2126680.15428443,0.0,1.0
2004-05-28,74.03,74.29,73.8,73.95,698100,24.4541121499761,24.5399971852185,24.3781369264924,24.4276859852861,2113360.02235724,0.0,1.0
2004-06-01,74.95,75.04,74.46,74.58,694200,24.7580130439107,24.7877424791869,24.5961527851846,24.6357920322196,2101553.54178541,0.0,1.0
2004-06-02,75.05,75.45,74.74,75.4,474500,24.7910457497731,24.923176573223,24.6886443615995,24.9066602202917,1436455.1362391,0.0,1.0
2004-06-03,74.46,74.83,74.13,74.4,384400,24.5961527851846,24.7183737968757,24.4871448558385,24.5763331616672,1163695.16200276,0.0,1.0
2004-06-04,75.1,75.44,74.95,75.0,439000,24.8075621027044,24.9198733026367,24.7580130439107,24.7745293968419,1328985.89000835,0.0,1.0
2004-06-07,76.52,76.52,75.78,75.84,634800,25.2766265259512,25.2766265259512,25.0321845025691,25.0520041260865,1921731.76076834,0.0,1.0
2004-06-08,76.44,76.44,75.71,75.84,478100,25.2502003612613,25.2502003612613,25.0090616084653,25.0520041260865,1447353.4259977,0.0,1.0
2004-06-09,75.68,75.93,75.49,75.76,776600,24.9991517967066,25.0817335613627,24.9363896555679,25.0255779613966,2351003.28514917,0.0,1.0
2004-06-10,76.05,76.12,75.76,75.84,245200,25.1213728083977,25.1444957025014,25.0255779613966,25.0520041260865,742294.624669812,0.0,1.0
2004-06-14,73.95,74.09,73.72,73.95,506200,24.4276859852861,24.4739317734936,24.3517107618025,24.4276859852861,1532420.63216908,0.0,1.0
2004-06-15,74.66,74.89,74.42,74.47,357700,24.6622181969096,24.7381934203932,24.5829397028397,24.5994560557709,1082866.17962639,0.0,1.0
2004-06-16,74.52,74.76,74.12,74.72,236600,24.6159724087021,24.695250902772,24.4838415852523,24.682037820427,716259.821357577,0.0,1.0
2004-06-17,74.56,74.79,74.1,74.34,226700,24.6291854910471,24.7051607145308,24.4772350440798,24.5565135381497,686289.524521397,0.0,1.0
2004-06-18,73.88,74.16,73.8,73.84,276700,24.4045630911824,24.4970546675973,24.3781369264924,24.3913500088374,837654.660057656,0.0,1.0
2004-06-21,73.4,73.85,73.39,73.48,235000,24.2460061030426,24.3946532794237,24.2427028324564,24.2724322677326,711416.137020416,0.0,1.0
2004-06-22,73.23,73.26,72.72,73.12,349200,24.1898505030764,24.1997603148352,24.0213837031779,24.1535145266277,1057134.10658523,0.0,1.0
2004-06-23,73.68,73.7,73.1,73.25,307100,24.3384976794575,24.34510422063,24.1469079854552,24.1964570442489,929684.6624637,0.0,1.0
2004-06-24,74.3,74.5,74.01,74.11,222600,24.5433004558047,24.6093658675296,24.4475056088036,24.4805383146661,673877.583407424,0.0,1.0
2004-06-25,74.41,74.89,74.32,74.62,181700,24.5796364322534,24.7381934203932,24.5499069969772,24.6490051145646,550060.902538764,0.0,1.0
2004-06-28,74.87,75.63,74.85,75.4,246400,24.7315868792207,24.9826354437754,24.7249803380482,24.9066602202917,745927.387922683,0.0,1.0
2004-06-29,74.57,74.58,74.2,74.37,232300,24.6324887616333,24.6357920322196,24.5102677499423,24.5664233499084,703242.419701459,0.0,1.0
2004-06-30,74.91,75.35,74.37,75.23,265000,24.7447999615657,24.8901438673605,24.5664233499084,24.8505046203256,802235.218342171,0.0,1.0
2004-07-01,74.29,74.81,73.84,74.74,310400,24.5399971852185,24.7117672557032,24.3913500088374,24.6886443615995,939674.761409093,0.0,1.0
2004-07-02,73.99,74.04,73.6,73.72,225900,24.4408990676311,24.4574154205623,24.3120715147675,24.3517107618025,683867.682352817,0.0,1.0
2004-07-06,73.93,74.19,73.6,74.17,240200,24.4210794441136,24.506964479356,24.3120715147675,24.5003579381835,727158.111116188,0.0,1.0
2004-07-07,74.31,74.71,74.0,74.28,341000,24.546603726391,24.6787345498408,24.4442023382174,24.5366939146322,1032310.22435728,0.0,1.0
2004-07-08,73.73,74.25,73.72,74.08,384900,24.3550140323887,24.5267841028735,24.3517107618025,24.4706285029073,1165208.81335812,0.0,1.0
2004-07-09,74.33,74.4,73.97,74.09,225200,24.5532102675635,24.5763331616672,24.4342925264586,24.4739317734936,681748.570455308,0.0,1.0
2004-07-12,74.37,74.44,74.04,74.21,247800,24.5664233499084,24.5895462440122,24.4574154205623,24.5135710205285,750165.611717699,0.0,1.0
2004-07-13,74.01,74.12,73.81,74.09,417800,24.4475056088036,24.4838415852523,24.3814401970787,24.4739317734936,1264807.07254098,0.0,1.0
2004-07-14,73.36,73.93,73.26,73.26,579500,24.2327930206976,24.4210794441136,24.1997603148352,24.1997603148352,1754321.92086524,0.0,1.0
2004-07-15,72.66,73.42,72.66,73.32,553100,24.0015640796604,24.2526126442151,24.0015640796604,24.2195799383526,1674401.1293021,0.0,1.0
2004-07-16,73.72,74.16,73.65,74.12,452700,24.3517107618025,24.4970546675973,24.3285878676988,24.4838415852523,1370459.93714528,0.0,1.0
2004-07-19,73.74,74.08,73.56,73.99,240600,24.358317302975,24.4706285029073,24.2988584324225,24.4408990676311,728369.032200476,0.0,1.0
2004-07-20,73.93,74.14,73.64,73.8,180900,24.4210794441136,24.4904481264248,24.3252845971125,24.3781369264924,547639.060370184,0.0,1.0
2004-07-21,73.95,74.55,73.95,74.55,297900,24.4276859852861,24.6258822204609,24.4276859852861,24.6258822204609,901833.47752503,0.0,1.0
2004-07-22,73.83,74.01,73.52,73.84,529500,24.3880467382512,24.4475056088036,24.2856453500776,24.3913500088374,1602956.78532898,0.0,1.0
2004-07-23,73.62,73.92,73.58,73.9,414100,24.31867805594,24.4177761735274,24.305464973595,24.4111696323549,1253606.0525113,0.0,1.0
2004-07-26,73.55,73.62,73.23,73.5,426500,24.2955551618363,24.31867805594,24.1898505030764,24.2790388089051,1291144.60612429,0.0,1.0
2004-07-27,74.02,74.1,73.5,73.68,293200,24.4508088793898,24.4772350440798,24.2790388089051,24.3384976794575,887605.154784622,0.0,1.0
2004-07-28,73.84,73.93,73.15,73.48,388900,24.3913500088374,24.4210794441136,24.1634243383865,24.2724322677326,1177318.02420102,0.0,1.0
2004-07-29,74.04,74.16,73.62,73.73,299400,24.4574154205623,24.4970546675973,24.31867805594,24.3550140323887,906374.431591118,0.0,1.0
2004-07-30,73.84,74.04,73.65,73.73,230800,24.3913500088374,24.4574154205623,24.3285878676988,24.3550140323887,698701.465635371,0.0,1.0
2004-08-02,76.56,76.63,76.01,76.2,1748800,25.2898396082962,25.3129625023999,25.1081597260527,25.1709218671914,5294146.98051619,0.0,1.0
2004-08-03,75.82,76.29,75.72,75.99,805100,25.045397584914,25.2006513024676,25.0123648790516,25.1015531848802,2437281.41240484,0.0,1.0
2004-08-04,76.05,76.18,75.43,75.48,1013800,25.1213728083977,25.1643153260189,24.9165700320505,24.9330863849817,3069079.48813318,0.0,1.0
2004-08-05,75.98,76.45,75.98,76.37,546400,25.098249914294,25.2535036318475,25.098249914294,25.2270774671576,1654118.20114023,0.0,1.0
2004-08-06,75.82,76.56,75.72,76.52,818500,25.045397584914,25.2898396082962,25.0123648790516,25.2766265259512,2477847.26872856,0.0,1.0
2004-08-09,76.01,76.27,75.87,76.02,265500,25.1081597260527,25.1940447612951,25.0619139378453,25.111462996639,803748.869697534,0.0,1.0
2004-08-10,76.12,76.23,75.88,76.21,355100,25.1444957025014,25.1808316789501,25.0652172084315,25.1742251377776,1074995.19257851,0.0,1.0
2004-08-11,75.67,75.78,75.3,75.6,551100,24.9958485261204,25.0321845025691,24.8736275144293,24.9727256320166,1668346.52388064,0.0,1.0
2004-08-12,75.49,75.64,75.41,75.53,340700,24.9363896555679,24.9859387143616,24.909963490878,24.9496027379129,1031402.03354407,0.0,1.0
2004-08-13,75.7,76.01,75.51,75.96,243200,25.0057583378791,25.1081597260527,24.9429961967404,25.0916433731215,736240.019248362,0.0,1.0
2004-08-16,75.93,76.09,75.2,75.21,452200,25.0817335613627,25.1345858907427,24.8405948085668,24.8438980791531,1368946.28578993,0.0,1.0
2004-08-17,75.5,75.99,75.5,75.82,350600,24.9396929261542,25.1015531848802,24.9396929261542,25.045397584914,1061372.33038025,0.0,1.0
2004-08-18,75.28,75.39,74.65,74.72,406200,25.0817335613628,25.1183832783095,24.8718306370315,24.8951531841794,1219163.57675951,0.65,1.0
2004-08-19,75.44,75.85,75.25,75.73,516300,25.135042240558,25.2716457309958,25.0717381840136,25.2316642215994,1549616.33353258,0.0,1.0
2004-08-20,75.91,75.95,75.54,75.63,357500,25.291636485694,25.3049636554928,25.168360165055,25.1983462971024,1072996.00859558,0.0,1.0
2004-08-23,75.53,75.97,75.53,75.96,236400,25.1650283726053,25.3116272403922,25.1650283726053,25.3082954479425,709527.990019566,0.0,1.0
2004-08-24,76.18,76.35,76.0,76.26,332800,25.381594881836,25.438235353481,25.3216226177414,25.4082492214336,998861.738910793,0.0,1.0
2004-08-25,77.31,77.44,76.62,76.8,645100,25.7580874286524,25.8014007304986,25.5281937496229,25.5881660137176,1936195.03537065,0.0,1.0
2004-08-26,77.33,77.44,76.96,77.02,389800,25.7647510135518,25.8014007304986,25.6414746929128,25.661465447611,1169940.82279876,0.0,1.0
2004-08-27,77.6,77.9,77.51,77.54,266500,25.8547094096938,25.9546631831849,25.8247232776465,25.8347186549956,799869.751862159,0.0,1.0
2004-08-30,77.54,77.95,77.54,77.67,332100,25.8347186549956,25.9713221454334,25.8347186549956,25.8780319568417,996760.767705151,0.0,1.0
2004-08-31,77.88,77.93,77.61,77.7,294100,25.9479995982855,25.964658560534,25.8580412021435,25.8880273341908,882708.045113173,0.0,1.0
2004-09-01,78.26,78.4,78.1,78.15,464100,26.0746077113742,26.12125280567,26.0212990321789,26.0379579944275,1392943.90934044,0.0,1.0
2004-09-02,78.8,78.95,78.15,78.26,534600,26.2545245036581,26.3045013904037,26.0379579944275,26.0746077113742,1604541.72362293,0.0,1.0
2004-09-03,78.38,78.62,78.2,78.55,272600,26.1145892207706,26.1945522395635,26.054616956676,26.1712296924156,818178.215225608,0.0,1.0
2004-09-07,78.86,79.0,78.57,78.88,365400,26.2745152583564,26.3211603526522,26.177893277315,26.2811788432558,1096706.96934496,0.0,1.0
2004-09-08,78.6,78.95,78.51,78.51,491500,26.1878886546641,26.3045013904037,26.1579025226168,26.1579025226168,1475181.92510413,0.0,1.0
2004-09-09,78.5,78.6,78.23,78.56,433100,26.1545707301671,26.1878886546641,26.0646123340251,26.1745614848653,1299900.89880488,0.0,1.0
2004-09-10,78.89,79.13,78.8,78.99,612500,26.2845106357055,26.3644736544983,26.2545245036581,26.3178285602025,1838349.80493648,0.0,1.0
2004-09-13,79.2,79.65,79.18,79.54,353200,26.3877962016463,26.5377268618829,26.3811326167469,26.5010771449362,1060090.04261806,0.0,1.0
2004-09-14,79.39,79.48,79.21,79.28,524700,26.4511002581906,26.4810863902379,26.391127994096,26.4144505412439,1574827.98800028,0.0,1.0
2004-09-15,78.82,79.14,78.67,78.8,526400,26.2611880885575,26.367805446948,26.211211201812,26.2545245036581,1579930.34664256,0.0,1.0
2004-09-16,79.3,79.62,79.2,79.32,251000,26.4211141261433,26.5277314845338,26.3877962016463,26.4277777110427,753348.246594378,0.0,1.0
2004-09-17,79.8,80.0,79.72,79.82,533700,26.5877037486284,26.6543395976225,26.5610494090308,26.5943673335278,1601840.47492996,0.0,1.0
2004-09-20,79.17,79.3,78.94,79.01,298700,26.3778008242971,26.4211141261433,26.301169597954,26.3244921451019,896514.427321678,0.0,1.0
2004-09-21,79.75,79.93,79.24,79.44,309400,26.5710447863799,26.6310170504746,26.4011233714451,26.4677592204391,928629.272893628,0.0,1.0
2004-09-22,79.33,79.75,79.29,79.6,628600,26.4311095034924,26.5710447863799,26.4177823336936,26.5210678996344,1886672.14266624,0.0,1.0
2004-09-23,79.5,79.9,79.49,79.68,350200,26.4877499751373,26.6210216731255,26.4844181826876,26.547722239232,1051085.88030817,0.0,1.0
2004-09-24,79.68,79.75,79.37,79.48,401000,26.547722239232,26.5710447863799,26.4444366732912,26.4810863902379,1203556.36208903,0.0,1.0
2004-09-27,79.17,79.34,78.89,79.07,576600,26.3778008242971,26.4344412959421,26.2845106357055,26.3444828998001,1730599.99596143,0.0,1.0
2004-09-28,79.46,79.56,78.69,78.99,499000,26.4744228053385,26.5077407298356,26.2178747867114,26.3178285602025,1497692.33087886,0.0,1.0
2004-09-29,79.17,79.83,78.9,79.15,440300,26.3778008242971,26.5976991259775,26.2878424281552,26.3711372393977,1321510.88834863,0.0,1.0
2004-09-30,79.8,79.95,79.41,79.42,620600,26.5877037486284,26.637680635374,26.45776384309,26.4610956355397,1862661.04317319,0.0,1.0
2004-10-01,80.51,80.74,80.11,80.18,358100,26.8242610125573,26.9008922389005,26.6909893145692,26.7143118617171,1074796.84105756,0.0,1.0
2004-10-04,80.74,80.97,80.51,80.64,378900,26.9008922389005,26.9775234652437,26.8242610125573,26.8675743144035,1137225.69973948,0.0,1.0
2004-10-05,80.61,80.85,80.45,80.82,343100,26.8575789370544,26.9375419558472,26.8042702578591,26.9275465784981,1029776.02950809,0.0,1.0
2004-10-06,80.77,80.77,80.03,80.1,248800,26.9108876162496,26.9108876162496,26.6643349749716,26.6876575221195,746745.19423379,0.0,1.0
2004-10-07,80.87,81.1,80.34,80.6,515600,26.9442055407466,27.0208367670898,26.7676205409124,26.8542471446046,1547515.36232694,0.0,1.0
2004-10-08,80.76,81.23,80.76,80.98,246500,26.9075558237999,27.0641500689359,26.9075558237999,26.9808552576934,739842.003129539,0.0,1.0
2004-10-11,80.99,81.22,80.84,81.1,231800,26.9841870501431,27.0608182764862,26.9342101633975,27.0208367670898,695721.607811062,0.0,1.0
2004-10-12,80.5,80.65,80.05,80.17,362500,26.8209292201076,26.8709061068532,26.670998559871,26.7109800692674,1088002.94577873,0.0,1.0
2004-10-13,79.82,80.37,79.72,80.29,311500,26.5943673335278,26.7776159182615,26.5610494090308,26.7509615786639,934932.186510554,0.0,1.0
2004-10-14,80.0,80.51,79.89,80.49,459300,26.6543395976225,26.8242610125573,26.6176898806757,26.8175974276579,1378537.24964461,0.0,1.0
2004-10-15,80.71,80.91,80.3,80.5,325900,26.8908968615514,26.9575327105454,26.7542933711136,26.8209292201076,978152.165598038,0.0,1.0
2004-10-18,80.83,80.9,80.39,80.5,309400,26.9308783709478,26.9542009180957,26.7842795031609,26.8209292201076,928629.272893628,0.0,1.0
2004-10-19,80.7,81.5,80.58,81.31,575900,26.8875650691017,27.1541084650779,26.8475835597052,27.0908044085336,1728499.02475579,0.0,1.0
2004-10-20,81.0,81.4,80.68,80.82,447900,26.9875188425928,27.1207905405809,26.8809014842023,26.9275465784981,1344321.43286702,0.0,1.0
2004-10-21,81.03,81.14,80.73,81.0,206700,26.9975142199419,27.0341639368886,26.8975604464508,26.9875188425928,620386.783151625,0.0,1.0
2004-10-22,80.53,81.08,80.52,81.02,242600,26.8309245974567,27.0141731821904,26.827592805007,26.9941824274922,728136.592126679,0.0,1.0
2004-10-25,80.53,80.62,80.15,80.2,297800,26.8309245974567,26.8609107295041,26.704316484368,26.7209754466165,893813.178628709,0.0,1.0
2004-10-26,80.96,80.96,80.41,80.51,310200,26.9741916727939,26.9741916727939,26.7909430880603,26.8242610125573,931030.382842934,0.0,1.0
2004-10-27,80.87,80.97,80.3,80.56,312300,26.9442055407466,26.9775234652437,26.7542933711136,26.8409199748058,937333.296459859,0.0,1.0
2004-10-28,81.02,81.38,80.7,80.89,268500,26.9941824274922,27.1141269556815,26.8875650691017,26.950869125646,805872.52673542,0.0,1.0
2004-10-29,81.03,81.24,80.69,80.77,400200,26.9975142199419,27.0674818613856,26.884233276652,26.9108876162496,1201155.25213972,0.0,1.0
2004-11-01,81.76,81.91,81.25,81.42,440200,27.2407350687702,27.2907119555157,27.0708136538353,27.1274541254803,1321210.74960496,0.0,1.0
2004-11-02,82.32,82.88,82.2,82.2,428800,27.4273154459535,27.6138958231369,27.3873339365571,27.3873339365571,1286994.93282737,0.0,1.0
2004-11-03,83.59,83.72,83.15,83.5,847600,27.8504530870658,27.8937663889119,27.7038542192789,27.8204669550185,2543975.99128842,0.0,1.0
2004-11-04,84.26,84.4,83.12,83.2,470600,28.0736831811959,28.1203282754917,27.6938588419298,27.7205131815274,1412452.92767854,0.0,1.0
2004-11-05,85.32,85.36,84.65,84.71,1175800,28.4268531808644,28.4401803506632,28.2036230867343,28.2236138414325,3529031.34799071,0.0,1.0
2004-11-08,85.31,85.52,85.12,85.32,643600,28.4235213884147,28.4934890298584,28.3602173318703,28.4268531808644,1931692.9542157,0.0,1.0
2004-11-09,85.1,85.3,85.0,85.08,345500,28.3535537469709,28.420189595965,28.3202358224739,28.3468901620715,1036979.35935601,0.0,1.0
2004-11-10,85.56,86.0,85.41,85.7,622400,28.5068161996572,28.6534150674442,28.4568393129117,28.5534612939531,1868063.54055913,0.0,1.0
2004-11-11,86.61,86.76,86.27,86.31,490300,28.856654406876,28.9066312936216,28.7433734635861,28.756700633385,1471580.26018018,0.0,1.0
2004-11-12,87.82,87.9,87.08,87.25,614100,29.2598012932901,29.2864556328877,29.0132486520121,29.069889123657,1843152.02483509,0.0,1.0
2004-11-15,87.75,88.37,87.75,87.91,799700,29.2364787461422,29.4430498780237,29.2364787461422,29.2897874253374,2400209.5330738,0.0,1.0
2004-11-16,86.01,86.18,85.63,85.88,651400,28.6567468598939,28.7133873315388,28.5301387468052,28.6134335580477,1955103.77622142,0.0,1.0
2004-11-17,85.41,87.06,85.33,86.93,956200,28.4568393129117,29.0065850671127,28.4301849733141,28.9632717652665,2869926.66690655,0.0,1.0
2004-11-18,85.52,85.68,85.08,85.09,283300,28.4934890298584,28.5467977090537,28.3468901620715,28.3502219545212,850293.06079756,0.0,1.0
2004-11-19,84.96,85.31,84.7,85.16,588400,28.3069086526751,28.4235213884147,28.2202820489828,28.3735445016691,1766016.36771367,0.0,1.0
2004-11-22,84.7,84.81,84.19,84.26,609000,28.2202820489828,28.2569317659295,28.050360634048,28.0736831811959,1827844.94890827,0.0,1.0
2004-11-23,85.05,85.25,84.72,85.1,840600,28.5534612939531,28.6206064116343,28.442671849779,28.5702475733734,2503830.59566724,0.65,1.0
2004-11-24,84.69,84.75,84.18,84.65,673900,28.4326000821268,28.4527436174312,28.2613800320396,28.4191710585906,2007294.12136587,0.0,1.0
2004-11-26,84.7,84.89,84.31,84.37,306100,28.4359573380109,28.4997451998081,28.3050243585324,28.3251678938368,911756.537394411,0.0,1.0
2004-11-29,85.35,85.78,85.19,85.72,445600,28.654178970475,28.7985409734897,28.60046287633,28.7783974381853,1327274.46279957,0.0,1.0
2004-11-30,85.38,85.67,85.09,85.33,519200,28.6642507381271,28.761611158765,28.5668903174893,28.6474644587068,1546501.12451872,0.0,1.0
2004-12-01,86.71,86.9,85.7,85.7,589600,29.1107657707075,29.1745536325047,28.7716829264172,28.7716829264172,1756196.19225006,0.0,1.0
2004-12-02,86.1,86.5,86.04,86.11,557000,28.9059731617797,29.0402633971422,28.8858296264753,28.9093304176637,1659093.07849947,0.0,1.0
2004-12-03,86.29,86.56,86.15,86.16,274700,28.9697610235769,29.0604069324465,28.9227594412,28.926116697084,818227.771389233,0.0,1.0
2004-12-06,86.21,86.4,85.88,86.29,209700,28.9429029765043,29.0066908383015,28.8321135323303,28.9697610235769,624617.268512278,0.0,1.0
2004-12-07,85.91,86.54,85.88,86.2,404900,28.8421852999825,29.0536924206784,28.8321135323303,28.9395457206203,1206044.50176739,0.0,1.0
2004-12-08,85.41,85.64,84.85,85.0,441100,28.6743225057793,28.7515393911128,28.4863161762718,28.5366750145328,1313870.65875425,0.0,1.0
2004-12-09,84.75,84.98,83.92,84.31,490800,28.4527436174312,28.5299605027646,28.174091379054,28.3050243585324,1461908.22787709,0.0,1.0
2004-12-10,83.7,84.07,83.34,83.54,552800,28.1002317496046,28.2244502173149,27.9793705377784,28.0465156554596,1646582.8613905,0.0,1.0
2004-12-13,84.15,84.4,83.06,83.27,564300,28.2513082643874,28.335239661489,27.8853673730246,27.9558697465899,1680837.02728411,0.0,1.0
2004-12-14,84.5,84.78,83.98,84.11,416700,28.3688122203296,28.4628153850834,28.1942349143584,28.2378792408512,1241192.25459736,0.0,1.0
2004-12-15,84.8,85.26,84.69,84.98,377200,28.4695298968515,28.6239636675184,28.4326000821268,28.5299605027646,1123536.64131059,0.0,1.0
2004-12-16,83.88,84.23,83.55,84.22,422200,28.1606623555177,28.2781663114599,28.0498729113437,28.2748090555759,1257574.68176387,0.0,1.0
2004-12-17,83.61,83.97,83.31,83.92,245500,28.0700164466481,28.1908776584743,27.9692987701262,28.174091379054,731251.976250662,0.0,1.0
2004-12-20,85.07,86.0,84.9,85.0,611800,28.5601758057212,28.872400602939,28.5031024556921,28.5366750145328,1822321.62554035,0.0,1.0
2004-12-21,84.79,84.9,84.4,84.82,328600,28.4661726409675,28.5031024556921,28.335239661489,28.4762444086196,978775.557621049,0.0,1.0
2004-12-22,85.1,85.17,84.42,84.44,449000,28.5702475733734,28.5937483645618,28.3419541732571,28.3486686850253,1337401.7814116,0.0,1.0
2004-12-23,85.0,85.44,84.96,85.08,321900,28.5366750145328,28.6843942734315,28.5232459909965,28.5635330616053,958818.782709117,0.0,1.0
2004-12-27,85.19,85.43,84.98,85.0,189200,28.60046287633,28.6810370175475,28.5299605027646,28.5366750145328,563555.494528005,0.0,1.0
2004-12-28,85.6,85.65,85.2,85.2,148300,28.7381103675765,28.7548966469968,28.603820132214,28.603820132214,441729.808871582,0.0,1.0
2004-12-29,85.34,85.52,84.82,84.82,253700,28.6508217145909,28.711252320504,28.4762444086196,28.4762444086196,755676.685844371,0.0,1.0
2004-12-30,85.37,85.64,85.24,85.35,179800,28.6608934822431,28.7515393911128,28.6172491557503,28.654178970475,535556.437188876,0.0,1.0
2004-12-31,85.14,85.45,85.01,85.02,257500,28.5836765969096,28.6877515293156,28.5400322704168,28.5433895263009,766995.453704872,0.0,1.0
2005-01-03,84.69,85.38,84.68,85.08,348600,28.4326000821268,28.6642507381271,28.4292428262428,28.5635330616053,1038348.02004473,0.0,1.0
2005-01-04,84.37,85.32,84.3,85.31,528900,28.3251678938368,28.6441072028228,28.3016671026484,28.6407499469387,1575393.7687942,0.0,1.0
2005-01-05,84.03,84.57,84.03,84.24,340300,28.2110211937787,28.3923130115181,28.2110211937787,28.281523567344,1013625.4481389,0.0,1.0
2005-01-06,83.55,83.94,83.44,83.66,415600,28.0498729113437,28.1808058908221,28.012943096619,28.0868027260684,1237915.76916405,0.0,1.0
2005-01-07,82.87,83.72,82.82,83.63,441000,27.8215795112274,28.1069462613727,27.8047932318071,28.0767309584162,1313572.79644213,0.0,1.0
2005-01-10,82.77,83.04,82.55,82.68,258900,27.7880069523868,27.8786528612565,27.7141473229374,27.7577916494302,771165.526074528,0.0,1.0
2005-01-11,82.18,82.71,82.1,82.39,268100,27.5899288552271,27.7678634170824,27.5630708081546,27.6604312287924,798568.85878942,0.0,1.0
2005-01-12,82.68,82.71,81.81,82.06,540400,27.7577916494302,27.7678634170824,27.4657103875168,27.5496417846183,1609647.93468782,0.0,1.0
2005-01-13,81.9,82.56,81.85,82.35,514700,27.4959256904733,27.7175045788215,27.479139411053,27.6470022052562,1533097.32047339,0.0,1.0
2005-01-14,82.3,82.5,82.03,82.22,451000,27.6302159258358,27.6973610435171,27.5395700169662,27.6033578787633,1343359.02765397,0.0,1.0
2005-01-18,82.5,82.61,81.88,82.03,422900,27.6973610435171,27.7342908582418,27.4892111787052,27.5395700169662,1259659.7179487,0.0,1.0
2005-01-19,82.11,82.75,82.11,82.64,393400,27.5664280640387,27.7812924406187,27.5664280640387,27.744362625894,1171790.33587377,0.0,1.0
2005-01-20,81.91,82.3,81.81,82.05,307800,27.4992829463574,27.6302159258358,27.4657103875168,27.5462845287343,916820.196700424,0.0,1.0
2005-01-21,81.43,81.86,81.42,81.62,384900,27.3381346639224,27.4824966669371,27.3347774080383,27.4019225257196,1146472.03934371,0.0,1.0
2005-01-24,81.32,81.66,81.19,81.32,373800,27.3012048491977,27.4153515492558,27.2575605227049,27.3012048491977,1113409.32269857,0.0,1.0
2005-01-25,82.05,82.34,81.87,81.87,401700,27.5462845287343,27.6436449493721,27.4858539228212,27.4858539228212,1196512.9077796,0.0,1.0
2005-01-26,82.7,82.85,82.49,82.57,369400,27.7645061611984,27.8148649994593,27.694003787633,27.7208618347055,1100303.38096535,0.0,1.0
2005-01-27,82.87,82.88,82.19,82.39,358200,27.8215795112274,27.8249367671115,27.5932861111112,27.6604312287924,1066942.8020081,0.0,1.0
2005-01-28,82.26,82.37,81.94,82.29,485600,27.6167869022996,27.6537167170243,27.5093547140096,27.6268586699518,1446419.38764693,0.0,1.0
2005-01-31,83.03,83.22,82.95,83.04,415300,27.8752956053724,27.9390834671696,27.8484375582999,27.8786528612565,1237022.1822277,0.0,1.0
2005-02-01,83.02,83.27,82.66,83.04,403700,27.8719383494884,27.9558697465899,27.7510771376621,27.8786528612565,1202470.15402196,0.0,1.0
2005-02-02,82.55,82.76,82.4,82.76,332200,27.7141473229374,27.7846496965027,27.6637884846765,27.7846496965027,989498.600857313,0.0,1.0
2005-02-03,82.46,82.57,82.11,82.23,216800,27.6839320199808,27.7208618347055,27.5664280640387,27.6067151346474,645765.492672684,0.0,1.0
2005-02-04,83.75,83.92,83.4,83.49,563800,28.1170180290249,28.174091379054,27.9995140730827,28.0297293760393,1679347.71572352,0.0,1.0
2005-02-07,83.82,84.23,83.7,84.01,264600,28.1405188202134,28.2781663114599,28.1002317496046,28.2043066820106,788143.677865276,0.0,1.0
2005-02-08,84.36,84.52,83.82,83.82,359000,28.3218106379528,28.3755267320978,28.1405188202134,28.1405188202134,1069325.70050504,0.0,1.0
2005-02-09,84.45,84.98,84.35,84.61,350600,28.3520259409093,28.5299605027646,28.3184533820687,28.4057420350543,1044305.2662871,0.0,1.0
2005-02-10,84.63,85.17,84.51,85.12,327400,28.4124565468224,28.5937483645618,28.3721694762137,28.5769620851415,975201.209875631,0.0,1.0
2005-02-11,84.97,85.23,84.5,84.6,277200,28.5266032468806,28.6138918998662,28.3688122203296,28.4023847791703,825674.329192194,0.0,1.0
2005-02-14,85.52,85.64,85.29,85.58,218000,28.711252320504,28.7515393911128,28.6340354351706,28.7313958558084,649339.840418105,0.0,1.0
2005-02-15,85.76,85.99,85.57,85.66,425300,28.7918264617215,28.869043347055,28.7280385999243,28.7582539028809,1266808.41343954,0.0,1.0
2005-02-16,85.45,85.59,84.89,85.34,315900,28.6877515293156,28.7347531116925,28.4997451998081,28.6508217145909,940947.043982013,0.0,1.0
2005-02-17,85.27,85.62,85.15,85.34,315900,28.6273209234025,28.7448248793447,28.5870338527937,28.6508217145909,940947.043982013,0.0,1.0
2005-02-18,85.35,85.45,85.05,85.2,244000,28.654178970475,28.6877515293156,28.5534612939531,28.603820132214,726784.041568886,0.0,1.0
2005-02-22,84.84,85.33,84.64,85.17,310000,28.4829589203878,28.6474644587068,28.4158138027065,28.5937483645618,923373.167567027,0.0,1.0
2005-02-23,84.66,84.75,84.1,84.3,446800,28.4225283144746,28.4527436174312,28.2345219849671,28.3016671026484,1330848.810545,0.0,1.0
2005-02-24,85.15,85.25,84.75,85.03,468700,28.5870338527937,28.6206064116343,28.4527436174312,28.546746782185,1396080.65689892,0.0,1.0
2005-02-25,85.64,85.84,85.43,85.8,466400,28.7515393911128,28.818684508794,28.6810370175475,28.8052554852578,1389229.8237202,0.0,1.0
2005-02-28,83.49,84.0,83.1,83.68,916400,28.0297293760393,28.2009494261265,27.8987963965609,28.0935172378365,2729610.22825298,0.0,1.0
2005-03-01,83.0,83.03,82.42,82.5,1048300,27.8652238377202,27.8752956053724,27.6705029964446,27.6973610435171,3122490.61793715,0.0,1.0
2005-03-02,82.1,82.5,81.63,81.75,1474100,27.5630708081546,27.6973610435171,27.4052797816036,27.4455668522124,4390788.34293728,0.0,1.0
2005-03-03,82.49,82.58,82.1,82.32,637100,27.694003787633,27.7242190905896,27.5630708081546,27.636930437604,1897680.7905063,0.0,1.0
2005-03-04,82.62,82.88,82.4,82.66,899700,27.7376481141259,27.8249367671115,27.6637884846765,27.7510771376621,2679867.22212921,0.0,1.0
2005-03-07,82.02,82.27,81.9,82.1,642200,27.5362127610821,27.6201441581837,27.4959256904733,27.5630708081546,1912871.76842434,0.0,1.0
2005-03-08,82.5,82.96,82.42,82.79,357600,27.6973610435171,27.851794814184,27.6705029964446,27.7947214641549,1065155.62813538,0.0,1.0
2005-03-09,82.02,82.32,82.02,82.27,435100,27.5362127610821,27.636930437604,27.5362127610821,27.6201441581837,1295998.92002714,0.0,1.0
2005-03-10,81.85,82.15,81.65,81.99,342100,27.479139411053,27.5798570875749,27.4119942933718,27.5261409934299,1018986.96975703,0.0,1.0
2005-03-11,81.83,82.21,81.7,81.77,360900,27.4724248992849,27.6000006228793,27.4287805727921,27.4522813639805,1074985.08443529,0.0,1.0
2005-03-14,82.13,82.13,81.62,81.86,384300,27.5731425758068,27.5731425758068,27.4019225257196,27.4824966669371,1144684.865471,0.0,1.0
2005-03-15,81.88,82.16,81.85,81.95,416700,27.4892111787052,27.583214343459,27.479139411053,27.5127119698937,1241192.25459736,0.0,1.0
2005-03-16,80.46,80.74,80.18,80.7,702000,27.4657103875168,27.5612907865785,27.3701299884551,27.5476364438554,2056488.58897426,1.35,1.0
2005-03-17,80.58,80.83,80.3,80.47,490300,27.5066734156861,27.5920130577055,27.4110930166244,27.4691239731976,1436319.59426507,0.0,1.0
2005-03-18,80.37,80.48,80.05,80.47,327200,27.4349881163898,27.4725375588783,27.325753374605,27.4691239731976,958522.886484868,0.0,1.0
2005-03-21,80.39,80.53,80.02,80.4,403300,27.4418152877513,27.4896054872822,27.3155126175627,27.4452288734321,1181455.62383664,0.0,1.0
2005-03-22,79.39,80.47,79.38,80.25,552300,27.1004567196738,27.4691239731976,27.0970431339931,27.3940250882205,1617946.79158189,0.0,1.0
2005-03-23,79.22,79.59,79.01,79.05,568200,27.0424257631007,27.1687284332893,26.9707404638044,26.9843948065275,1664525.37928087,0.0,1.0
2005-03-24,78.9,79.5,78.9,79.13,273200,26.9331910213159,27.1380061621624,26.9331910213159,27.0117034919737,800331.45656377,0.0,1.0
2005-03-28,79.23,79.48,79.15,79.15,300100,27.0458393487814,27.1311789908008,27.0185306633352,27.0185306633352,879134.224431874,0.0,1.0
2005-03-29,78.33,79.2,78.27,78.89,638100,26.7386166375117,27.0355985917391,26.718135123427,26.9297774356351,1869295.39690096,0.0,1.0
2005-03-30,79.4,79.48,78.78,78.84,585900,27.1038703053546,27.1311789908008,26.8922279931466,26.9127095072312,1716377.0146439,0.0,1.0
2005-03-31,79.4,79.78,79.22,79.67,391700,27.1038703053546,27.2335865612241,27.0424257631007,27.1960371187355,1147473.76111285,0.0,1.0
2005-04-01,78.62,79.37,78.52,79.32,653900,26.8376106222542,27.0936295483123,26.8034747654464,27.0765616199084,1915581.0375075,0.0,1.0
2005-04-04,78.57,78.77,78.13,78.34,485100,26.8205426938503,26.8888144074658,26.6703449238962,26.7420302231924,1421086.34545785,0.0,1.0
2005-04-05,78.68,78.79,78.31,78.45,332400,26.8580921363388,26.8956415788273,26.7317894661501,26.779579665681,973756.135292085,0.0,1.0
2005-04-06,79.1,79.24,78.78,78.78,342600,27.0014627349314,27.0492529344622,26.8922279931466,26.8922279931466,1003636.73872162,0.0,1.0
2005-04-07,79.05,79.3,78.9,78.97,374600,26.9843948065275,27.0697344485469,26.9331910213159,26.9570861210813,1097379.8083045,0.0,1.0
2005-04-08,79.45,79.63,79.27,79.37,432500,27.1209382337585,27.1823827760124,27.0594936915045,27.0936295483123,1266996.17483101,0.0,1.0
2005-04-11,79.58,79.71,79.35,79.5,319400,27.1653148476086,27.2096914614586,27.0868023769507,27.1380061621624,935673.013274042,0.0,1.0
2005-04-12,79.86,80.05,79.08,79.3,420000,27.2608952466703,27.325753374605,26.9946355635698,27.0697344485469,1230377.7882752,0.0,1.0
2005-04-13,79.73,80.21,79.68,79.74,380700,27.2165186328202,27.3803707454974,27.1994507044163,27.219932218501,1115249.58094373,0.0,1.0
2005-04-14,79.34,79.82,79.26,79.74,373600,27.08338879127,27.2472409039472,27.0560801058238,27.219932218501,1094450.33738003,0.0,1.0
2005-04-15,78.84,79.72,78.64,79.47,492900,26.9127095072312,27.2131050471394,26.8444377936157,27.12776540512,1443936.21866868,0.0,1.0
2005-04-18,78.85,79.09,78.7,78.78,375200,26.916123092912,26.9980491492506,26.8649193077004,26.8922279931466,1099137.49085918,0.0,1.0
2005-04-19,79.46,79.69,79.37,79.46,351400,27.1243518194393,27.2028642900971,27.0936295483123,27.1243518194393,1029416.08285691,0.0,1.0
2005-04-20,78.65,79.4,78.5,79.1,622000,26.8478513792965,27.1038703053546,26.7966475940848,27.0014627349314,1822130.91501708,0.0,1.0
2005-04-21,79.28,79.39,78.72,79.24,636500,27.0629072771853,27.1004567196738,26.8717464790619,27.0492529344622,1864608.24342182,0.0,1.0
2005-04-22,79.2,79.58,78.9,79.43,471400,27.0355985917391,27.1653148476086,26.9331910213159,27.1141110623969,1380952.59379269,0.0,1.0
2005-04-25,79.91,79.95,79.42,79.5,419800,27.2779631750741,27.2916175177972,27.1106974767162,27.1380061621624,1229791.89409031,0.0,1.0
2005-04-26,79.83,80.11,79.8,80.01,319600,27.2506544896279,27.3462348886896,27.2404137325856,27.3120990318819,936258.907458937,0.0,1.0
2005-04-27,79.9,80.08,79.65,79.71,597000,27.2745495893934,27.3359941316473,27.189209947374,27.2096914614586,1748894.14190546,0.0,1.0
2005-04-28,79.43,79.79,79.34,79.55,473100,27.1141110623969,27.2370001469048,27.08338879127,27.1550740905662,1385932.69436428,0.0,1.0
2005-04-29,80.05,80.22,79.61,80.05,484200,27.325753374605,27.3837843311782,27.1755556046509,27.325753374605,1418449.82162583,0.0,1.0
2005-05-02,79.97,80.24,79.81,80.1,431500,27.2984446891588,27.3906115025397,27.2438273182664,27.3428213030089,1264066.70390654,0.0,1.0
2005-05-03,80.39,80.57,80.18,80.47,544900,27.4418152877513,27.5032598300053,27.3701299884551,27.4691239731976,1596268.70674085,0.0,1.0
2005-05-04,81.32,81.41,81.01,81.05,648500,27.7592787560634,27.7900010271904,27.6534575999594,27.6671119426825,1899761.8945154,0.0,1.0
2005-05-05,81.39,81.74,81.1,81.58,330100,27.7831738558289,27.902649354656,27.6841798710864,27.8480319837636,967018.352165814,0.0,1.0
2005-05-06,81.26,81.59,81.14,81.5,273500,27.7387972419788,27.8514455694444,27.6978342138095,27.8207232983174,801210.29784111,0.0,1.0
2005-05-09,81.28,81.42,80.82,80.97,254300,27.7456244133403,27.7934146128712,27.5885994720247,27.6398032572363,744964.456091388,0.0,1.0
2005-05-10,80.51,80.82,80.48,80.69,415300,27.4827783159207,27.5885994720247,27.4725375588783,27.5442228581746,1216609.27493021,0.0,1.0
2005-05-11,80.9,81.17,80.56,81.07,286500,27.6159081574709,27.7080749708518,27.4998462443245,27.6739391140441,839293.419859152,0.0,1.0
2005-05-12,80.05,80.68,79.99,80.62,608900,27.325753374605,27.5408092724938,27.3052718605203,27.5203277584092,1783754.84590659,0.0,1.0
2005-05-13,79.6,80.0,79.4,79.7,548800,27.1721420189701,27.3086854462011,27.1038703053546,27.2062778757779,1607693.64334626,0.0,1.0
2005-05-16,79.98,80.04,79.4,79.42,550500,27.3018582748396,27.3223397889242,27.1038703053546,27.1106974767162,1612673.74391785,0.0,1.0
2005-05-17,80.12,80.24,79.8,79.85,445300,27.3496484743704,27.3906115025397,27.2404137325856,27.2574816609895,1304493.40266416,0.0,1.0
2005-05-18,79.79,79.92,79.4,79.44,585900,27.4759511445591,27.5207170757384,27.3416533510213,27.3554274836919,1701450.14285547,0.7,1.0
2005-05-19,79.58,79.71,79.4,79.61,350700,27.4036369480388,27.448402879218,27.3416533510213,27.4139675475417,1018430.73066976,0.0,1.0
2005-05-20,79.65,79.73,79.13,79.49,435400,27.4277416802122,27.4552899455533,27.2486779554952,27.3726451495301,1264399.0308914,0.0,1.0
2005-05-23,79.73,79.89,79.41,79.41,306500,27.4552899455533,27.5103864762354,27.345096884189,27.345096884189,890074.191474998,0.0,1.0
2005-05-24,79.57,79.68,79.27,79.67,213200,27.4001934148711,27.4380722797151,27.2968874198421,27.4346287465475,619131.54199827,0.0,1.0
2005-05-25,79.43,79.48,79.25,79.39,246900,27.3519839505242,27.3692016163624,27.2900003535068,27.3382098178537,716996.143149029,0.0,1.0
2005-05-26,79.5,79.55,79.15,79.39,222200,27.3760886826977,27.3933063485359,27.2555650218305,27.3382098178537,645267.488893131,0.0,1.0
2005-05-27,79.41,79.49,79.05,79.26,202700,27.345096884189,27.3726451495301,27.2211296901541,27.2934438866744,588639.603954264,0.0,1.0
2005-05-31,79.36,79.59,79.26,79.54,226800,27.3278792183508,27.4070804812064,27.2934438866744,27.3898628153682,658625.861750504,0.0,1.0
2005-06-01,79.77,80.1,79.29,79.36,366300,27.4690640782238,27.5827006727558,27.3037744861774,27.3278792183508,1063733.03862086,0.0,1.0
2005-06-02,79.81,80.0,79.44,79.54,219300,27.4828382108944,27.5482653410794,27.3554274836919,27.3898628153682,636845.906004786,0.0,1.0
2005-06-03,79.2,79.58,79.01,79.49,481100,27.2727826876686,27.4036369480388,27.2073555574836,27.3726451495301,1397111.56123531,0.0,1.0
2005-06-06,79.77,79.78,79.18,79.37,255500,27.4690640782238,27.4725076113915,27.2658956213334,27.3313227515184,741970.492404119,0.0,1.0
2005-06-07,79.82,80.21,79.66,79.75,366700,27.486281744062,27.6205795375998,27.4311852133798,27.4621770118886,1064894.63626063,0.0,1.0
2005-06-08,79.67,80.15,79.46,80.14,326700,27.4346287465475,27.599918338594,27.3623145500271,27.5964748054263,948734.872283464,0.0,1.0
2005-06-09,79.96,80.04,79.6,79.93,243200,27.5344912084089,27.56203947375,27.410524014374,27.524160608906,706251.36498114,0.0,1.0
2005-06-10,79.97,80.3,79.8,80.27,239400,27.5379347415765,27.6515713361085,27.4793946777267,27.6412407366056,695216.187403311,0.0,1.0
2005-06-13,80.02,80.15,79.75,79.9,297700,27.5551524074147,27.599918338594,27.4621770118886,27.5138300094031,864519.043400023,0.0,1.0
2005-06-14,80.1,80.27,79.95,79.95,220700,27.5827006727558,27.6412407366056,27.5310476752413,27.5310476752413,640911.497743987,0.0,1.0
2005-06-15,80.25,80.25,79.88,80.14,218800,27.6343536702703,27.6343536702703,27.5069429430678,27.5964748054263,635393.908955073,0.0,1.0
2005-06-16,80.04,80.11,79.82,79.96,324300,27.56203947375,27.5861442059234,27.486281744062,27.5344912084089,941765.286444834,0.0,1.0
2005-06-17,80.3,80.49,80.18,80.37,505700,27.6515713361085,27.7169984662935,27.6102489380969,27.6756760682819,1468549.81608126,0.0,1.0
2005-06-20,80.33,80.47,79.94,80.16,354100,27.6619019356114,27.7101113999583,27.5276041420736,27.6033618717616,1028304.31060782,0.0,1.0
2005-06-21,80.28,80.58,80.14,80.35,235800,27.6446842697732,27.7479902648023,27.5964748054263,27.6687890019467,684761.808645366,0.0,1.0
2005-06-22,81.06,81.27,80.95,81.19,346200,27.9132798568487,27.9855940533691,27.8754009920048,27.958045788028,1005362.75722233,0.0,1.0
2005-06-23,81.09,81.71,81.08,81.48,619000,27.9236104563516,28.137109512745,27.920166923184,28.0579082498894,1797572.34754657,0.0,1.0
2005-06-24,81.12,81.37,81.07,81.29,277700,27.9339410558545,28.0200293850454,27.9167233900164,27.9924811197043,806439.161411444,0.0,1.0
2005-06-27,81.06,81.07,80.75,81.04,300900,27.9132798568487,27.9167233900164,27.8065303286521,27.9063927905135,873811.824518197,0.0,1.0
2005-06-28,81.22,81.25,80.95,80.96,336000,27.9683763875309,27.9787069870338,27.8754009920048,27.8788445251724,975742.017408155,0.0,1.0
2005-06-29,81.09,81.3,80.78,81.0,453100,27.9236104563516,27.995924652872,27.816860928155,27.8926186578429,1315799.7264513,0.0,1.0
2005-06-30,79.65,80.36,79.52,80.26,620900,27.4277416802122,27.6722325351143,27.382975749033,27.6377972034379,1803089.93633549,0.0,1.0
2005-07-01,79.7,79.72,79.4,79.62,302600,27.4449593460504,27.4518464123857,27.3416533510213,27.4174110807093,878748.614487225,0.0,1.0
2005-07-05,79.98,80.03,79.6,79.63,224200,27.5413782747442,27.5585959405823,27.410524014374,27.4208546138769,651075.477091988,0.0,1.0
2005-07-06,79.82,80.1,79.7,79.94,277100,27.486281744062,27.5827006727558,27.4449593460504,27.5276041420736,804696.764951785,0.0,1.0
2005-07-07,79.0,79.0,77.97,78.21,1382200,27.2039120243159,27.2039120243159,26.8492281080495,26.9318729040728,4013900.64423082,0.0,1.0
2005-07-08,79.55,79.79,79.13,79.25,492300,27.3933063485359,27.4759511445591,27.2486779554952,27.2900003535068,1429636.29514891,0.0,1.0
2005-07-11,80.01,80.3,79.81,79.81,509400,27.5517088742471,27.6515713361085,27.4828382108944,27.4828382108944,1479294.59424915,0.0,1.0
2005-07-12,79.97,80.17,79.62,79.96,396500,27.5379347415765,27.6068054049292,27.4174110807093,27.5344912084089,1151433.66042361,0.0,1.0
2005-07-13,80.51,80.54,79.85,80.24,640300,27.7238855326288,27.7342161321317,27.4966123435649,27.6309101371027,1859427.42186441,0.0,1.0
2005-07-14,80.77,81.29,80.66,81.13,664900,27.8134173949873,27.9924811197043,27.7755385301433,27.9373845890222,1930865.67671037,0.0,1.0
2005-07-15,80.53,80.75,80.35,80.53,325500,27.7307725989641,27.8065303286521,27.6687890019467,27.7307725989641,945250.079364149,0.0,1.0
2005-07-18,80.15,80.48,80.11,80.18,424100,27.599918338594,27.7135549331259,27.5861442059234,27.6102489380969,1231583.89756785,0.0,1.0
2005-07-19,80.39,80.52,79.97,80.25,546400,27.6825631346172,27.7273290657965,27.5379347415765,27.6343536702703,1586742.37592802,0.0,1.0
2005-07-20,80.82,81.0,80.01,80.31,507800,27.8306350608255,27.8926186578429,27.5517088742471,27.6550148692761,1474648.20369006,0.0,1.0
2005-07-21,81.6,81.97,80.97,81.39,515200,28.099230647901,28.2266413751035,27.88228805834,28.0269164513807,1496137.76002584,0.0,1.0
2005-07-22,81.53,81.58,81.21,81.34,571400,28.0751259157276,28.0923435815658,27.9649328543633,28.0096987855425,1659342.22841375,0.0,1.0
2005-07-25,81.72,81.91,81.47,81.54,285600,28.1405530459126,28.2059801760977,28.0544647167218,28.0785694488952,829380.714796933,0.0,1.0
2005-07-26,81.69,81.82,81.48,81.56,224400,28.1302224464097,28.174988377589,28.0579082498894,28.0854565152305,651656.275911876,0.0,1.0
2005-07-27,81.78,81.84,81.13,81.32,278200,28.1612142449185,28.1818754439243,27.9373845890222,28.0028117192072,807891.158461155,0.0,1.0
2005-07-28,81.48,81.59,81.07,81.09,667000,28.0579082498894,28.0957871147334,27.9167233900164,27.9236104563516,1936964.06431916,0.0,1.0
2005-07-29,80.99,81.34,80.95,81.14,512200,27.8891751246753,28.0096987855425,27.8754009920048,27.9408281221898,1487425.77772755,0.0,1.0
2005-08-01,82.65,82.7,82.35,82.55,634600,28.4608016305027,28.4780192963409,28.3574956354736,28.4263662988263,1842874.65549766,0.0,1.0
2005-08-02,82.81,82.89,82.49,82.65,325400,28.5158981611849,28.5434464265259,28.4057050998205,28.4608016305027,944959.679954205,0.0,1.0
2005-08-03,82.53,82.8,82.34,82.41,437400,28.4194792324911,28.5124546280172,28.354052102306,28.3781568344795,1270207.01909026,0.0,1.0
2005-08-04,81.9,82.6,81.87,82.31,434800,28.2025366429301,28.4435839646645,28.1922060434272,28.3437215028031,1262656.63443174,0.0,1.0
2005-08-05,82.1,82.45,81.86,82.33,317600,28.2714073062828,28.39193096715,28.1887625102595,28.3506085691384,922308.52597866,0.0,1.0
2005-08-08,82.42,82.89,82.34,82.81,366100,28.3816003676471,28.5434464265259,28.354052102306,28.5158981611849,1063152.23980097,0.0,1.0
2005-08-09,82.28,82.39,81.89,81.96,290000,28.3333909033002,28.3712697681442,28.1990931097624,28.2231978419359,842158.288834419,0.0,1.0
2005-08-10,82.67,83.22,82.47,82.91,357200,28.467688696838,28.6570830210579,28.3988180334853,28.5503334928612,1037306.69231605,0.0,1.0
2005-08-11,83.23,83.49,82.86,83.19,319000,28.6605265542255,28.750058416584,28.533115827023,28.646752421555,926374.117717862,0.0,1.0
2005-08-12,83.03,83.25,82.84,83.13,158700,28.5916558908728,28.6674136205608,28.5262287606878,28.6260912225492,460863.863579388,0.0,1.0
2005-08-15,83.22,83.3,82.83,82.93,184100,28.6570830210579,28.684631286399,28.5227852275201,28.5572205591965,534625.313704884,0.0,1.0
2005-08-16,82.71,82.94,82.63,82.81,279400,28.4814628295085,28.5606640923641,28.4539145641674,28.5158981611849,811375.951380472,0.0,1.0
2005-08-17,82.2,82.54,82.13,82.13,256300,28.5468899596936,28.6649671201108,28.5225799560782,28.5225799560782,738008.940019262,0.7,1.0
2005-08-18,81.3,81.52,81.01,81.02,426100,28.2343327703539,28.3107356388591,28.1336198982333,28.1370927558926,1226943.46212332,0.0,1.0
2005-08-19,81.47,81.51,81.14,81.28,175600,28.2933713505625,28.3072627811998,28.1787670478046,28.2273870550352,505635.465733057,0.0,1.0
2005-08-22,81.45,81.99,81.32,81.86,221300,28.2864256352438,28.4739599488476,28.2412784856725,28.4288127992763,637227.38363739,0.0,1.0
2005-08-23,80.83,81.11,80.8,81.07,285500,28.0711084603653,28.1683484748266,28.0606898873873,28.1544570441893,822089.552772142,0.0,1.0
2005-08-24,80.21,80.66,80.18,80.6,379300,27.8557912854869,28.0120698801567,27.8453727125089,27.9912327342007,1092184.12387556,0.0,1.0
2005-08-25,80.44,80.61,80.27,80.44,228900,27.9356670116515,27.9947055918601,27.8766284314428,27.9356670116515,659111.378737453,0.0,1.0
2005-08-26,80.23,80.5,80.2,80.48,221300,27.8627370008055,27.9565041576074,27.8523184278275,27.9495584422888,637227.383637391,0.0,1.0
2005-08-29,80.33,80.94,80.0,80.0,160700,27.8974655773988,28.109309894618,27.7828612746409,27.7828612746409,462731.317444775,0.0,1.0
2005-08-30,79.93,80.1,79.5,80.06,277600,27.7585512710256,27.8175898512342,27.6092183916744,27.8036984205969,799341.715760233,0.0,1.0
2005-08-31,80.84,80.89,80.22,80.22,541200,28.0745813180247,28.0919456063213,27.8592641431462,27.8592641431462,1558370.80896771,0.0,1.0
2005-09-01,81.22,81.45,80.99,81.05,572400,28.2065499090792,28.2864256352438,28.1266741829146,28.1475113288706,1648210.36779956,0.0,1.0
2005-09-02,81.55,81.75,81.3,81.3,258900,28.3211542118371,28.3906113650237,28.2343327703539,28.2343327703539,745495.569921917,0.0,1.0
2005-09-06,81.84,81.95,81.59,81.62,360100,28.4218670839577,28.4600685182103,28.3350456424744,28.3454642154524,1036898.24151751,0.0,1.0
2005-09-07,82.29,82.4,82.07,82.37,468000,28.5781456786275,28.6163471128802,28.5017428101223,28.6059285399022,1347593.38247763,0.0,1.0
2005-09-08,81.64,81.95,81.52,81.95,196500,28.3524099307711,28.4600685182103,28.3107356388591,28.4600685182103,565816.452258233,0.0,1.0
2005-09-09,81.96,82.17,81.53,81.63,253300,28.4635413758696,28.5364713867156,28.3142084965184,28.3489370731117,729370.520900818,0.0,1.0
2005-09-12,81.59,81.86,81.47,81.62,259900,28.3350456424744,28.4288127992763,28.2933713505625,28.3454642154524,748375.0429614,0.0,1.0
2005-09-13,81.69,81.97,81.17,81.25,393400,28.3697742190677,28.467014233529,28.1891856207826,28.2169684820572,1132784.69373226,0.0,1.0
2005-09-14,81.55,81.89,81.45,81.81,262000,28.3211542118371,28.4392313722543,28.2864256352438,28.4114485109797,754421.936344312,0.0,1.0
2005-09-15,81.2,81.2,80.81,80.96,305500,28.1996041937606,28.1996041937606,28.0641627450467,28.1162556099366,879679.013561781,0.0,1.0
2005-09-16,81.33,81.46,80.92,81.31,237700,28.2447513433318,28.2898984929031,28.1023641792993,28.2378056280132,684450.741484897,0.0,1.0
2005-09-19,81.11,81.31,80.98,81.13,263100,28.1683484748266,28.2378056280132,28.1232013252553,28.1752941901452,757589.356687741,0.0,1.0
2005-09-20,80.78,81.53,80.71,81.18,347400,28.0537441720687,28.3142084965184,28.0294341684534,28.1926584784419,1000328.93391608,0.0,1.0
2005-09-21,80.61,81.13,80.51,80.99,320000,27.9947055918601,28.1752941901452,27.9599770152668,28.1266741829146,921431.372634273,0.0,1.0
2005-09-22,80.8,80.82,80.3,80.5,371200,28.0606898873873,28.067635602706,27.8870470044208,27.9565041576074,1068860.39225576,0.0,1.0
2005-09-23,80.85,80.95,80.5,80.7,167500,28.078054175684,28.1127827522773,27.9565041576074,28.025961310794,482311.734113252,0.0,1.0
2005-09-26,80.95,81.22,80.8,81.04,196100,28.1127827522773,28.2065499090792,28.0606898873873,28.1440384712113,564664.663042441,0.0,1.0
2005-09-27,80.9,81.1,80.54,80.65,289200,28.0954184639806,28.1648756171672,27.9703955882448,28.0085970224974,832743.603018226,0.0,1.0
2005-09-28,81.18,81.36,80.93,80.99,306400,28.1926584784419,28.2551699163098,28.1058370369586,28.1266741829146,882270.539297317,0.0,1.0
2005-09-29,81.75,81.88,80.94,81.1,525100,28.3906113650237,28.435758514595,28.109309894618,28.1648756171672,1512011.29303205,0.0,1.0
2005-09-30,81.23,81.4,81.09,81.33,593700,28.2100227667385,28.2690613469472,28.1614027595079,28.2447513433318,1709543.14354053,0.0,1.0
2005-10-03,81.23,81.39,81.09,81.22,234200,28.2100227667385,28.2655884892878,28.1614027595079,28.2065499090792,674372.58584671,0.0,1.0
2005-10-04,80.78,81.46,80.74,81.23,309400,28.0537441720687,28.2898984929031,28.0398527414314,28.2100227667385,890908.958415763,0.0,1.0
2005-10-05,80.12,80.59,80.09,80.41,344400,27.8245355665529,27.9877598765414,27.8141169935749,27.9252484386735,991690.514797637,0.0,1.0
2005-10-06,79.77,80.15,79.5,80.06,393300,27.7029855484763,27.8349541395309,27.6092183916744,27.8036984205969,1132496.74642831,0.0,1.0
2005-10-07,79.81,79.94,79.5,79.69,385800,27.7168769791137,27.762024128685,27.6092183916744,27.6752026872017,1110900.69863219,0.0,1.0
2005-10-10,79.53,79.84,79.38,79.67,277700,27.6196369646524,27.7272955520917,27.5675440997625,27.668256971883,799629.663064181,0.0,1.0
2005-10-11,79.3,79.69,79.16,79.6,428900,27.5397612384878,27.6752026872017,27.4911412312572,27.6439469682677,1235005.98663388,0.0,1.0
2005-10-12,78.55,79.04,78.33,78.94,580600,27.2792969140381,27.4494669393452,27.2028940455328,27.4147383627519,1671822.04672331,0.0,1.0
2005-10-13,78.63,78.73,77.93,78.37,432000,27.3070797753127,27.341808351906,27.0639797391596,27.2167854761701,1243932.35305627,0.0,1.0
2005-10-14,79.12,79.21,78.54,78.78,368300,27.4772498006199,27.5085055195539,27.2758240563787,27.3591726402027,1060509.92044126,0.0,1.0
2005-10-17,78.53,78.6,78.29,78.4,446100,27.2723511987194,27.2966612023347,27.1890026148955,27.2272040491481,1284532.92291297,0.0,1.0
2005-10-18,78.1,78.48,78.06,78.26,412300,27.1230183193682,27.2549869104228,27.1091268887309,27.1785840419175,1187206.73417847,0.0,1.0
2005-10-19,78.45,78.48,77.26,77.35,604300,27.2445683374448,27.2549869104228,26.8312982759845,26.8625539949185,1740065.55775903,0.0,1.0
2005-10-20,77.48,78.24,77.23,78.0,486500,26.9077011444897,27.1716383265988,26.8208797030065,27.0882897427749,1400863.63370805,0.0,1.0
2005-10-21,77.77,78.23,77.53,77.93,316800,27.0084140166103,27.1681654689395,26.9250654327864,27.0639797391596,912217.058907931,0.0,1.0
2005-10-24,78.56,78.63,78.1,78.24,370100,27.2827697716974,27.3070797753127,27.1230183193682,27.1716383265988,1065692.97191233,0.0,1.0
2005-10-25,78.31,78.78,78.0,78.5,457700,27.1959483302141,27.3591726402027,27.0882897427749,27.2619326257414,1317934.81017096,0.0,1.0
2005-10-26,78.45,79.0,78.43,78.74,430100,27.2445683374448,27.4355755087079,27.2376226221261,27.3452812095653,1238461.35428125,0.0,1.0
2005-10-27,77.8,78.25,77.73,78.16,410200,27.0188325895883,27.1751111842582,26.994522585973,27.1438554653242,1181159.84079556,0.0,1.0
2005-10-28,78.19,78.61,77.65,78.34,336600,27.1542740383022,27.3001340599941,26.9667397246984,27.2063669031921,969230.625089676,0.0,1.0
2005-10-31,78.76,78.95,78.33,78.44,613400,27.352226924884,27.4182112204113,27.2028940455328,27.2410954797854,1766268.76241832,0.0,1.0
2005-11-01,78.85,79.22,78.71,79.15,237700,27.383482643818,27.5119783772132,27.3348626365873,27.4876683735979,684450.741484896,0.0,1.0
2005-11-02,79.39,79.43,78.73,78.97,512100,27.5710169574218,27.5849083880591,27.341808351906,27.4251569357299,1474578.14351879,0.0,1.0
2005-11-03,79.44,79.92,79.36,79.79,438700,27.5883812457184,27.7550784133663,27.5605983844438,27.709931263795,1263224.8224208,0.0,1.0
2005-11-04,79.21,79.63,78.78,79.58,586300,27.5085055195539,27.6543655412457,27.3591726402027,27.6370012529491,1688235.04304836,0.0,1.0
2005-11-07,79.48,79.65,79.17,79.31,288500,27.6022726763558,27.6613112565644,27.4946140889165,27.5432340961472,830727.971890586,0.0,1.0
2005-11-08,79.35,79.58,79.1,79.39,280400,27.5571255267845,27.6370012529491,27.4703040853012,27.5710169574218,807404.240270782,0.0,1.0
2005-11-09,79.75,79.95,79.39,79.48,399000,27.6960398331577,27.7654969863443,27.5710169574218,27.6022726763558,1148909.74275336,0.0,1.0
2005-11-10,80.46,80.5,79.78,79.99,390600,27.9426127269701,27.9565041576074,27.7064584061357,27.7793884169816,1124722.16922171,0.0,1.0
2005-11-11,80.82,80.92,80.6,80.6,324500,28.067635602706,28.1023641792993,27.9912327342007,27.9912327342007,934389.001311943,0.0,1.0
2005-11-14,80.5,80.56,80.0,80.46,348900,27.9565041576074,27.9773413035634,27.7828612746409,27.9426127269701,1004648.14347531,0.0,1.0
2005-11-15,80.3,80.91,80.17,80.6,398200,27.8870470044208,28.09889132164,27.8418998548496,27.9912327342007,1146606.16432178,0.0,1.0
2005-11-16,80.16,80.27,79.8,80.19,509700,27.8384269971902,27.8766284314428,27.7134041214543,27.8488455701682,1467667.40822403,0.0,1.0
2005-11-17,81.0,81.0,80.57,80.57,409900,28.1301470405739,28.1301470405739,27.9808141612228,27.9808141612228,1180295.99888372,0.0,1.0
2005-11-18,81.57,81.62,81.2,81.56,391800,28.3280999271558,28.3454642154524,28.1996041937606,28.3246270694964,1128177.53686909,0.0,1.0
2005-11-21,81.51,81.6,81.26,81.49,559200,28.3072627811998,28.3385185001338,28.2204413397165,28.3003170658811,1610201.32367839,0.0,1.0
2005-11-22,81.26,81.32,80.33,80.78,417300,28.4635413758696,28.4845580197603,28.137783395565,28.2954082247446,1191341.49725823,0.7,1.0
2005-11-23,81.51,81.8,81.19,81.33,401300,28.5511107254139,28.6526911708853,28.4390219579972,28.488060793742,1145663.41444938,0.0,1.0
2005-11-25,80.94,81.13,80.75,81.01,216200,28.351452608453,28.4180053141066,28.2848999027993,28.3759720263254,617225.093954537,0.0,1.0
2005-11-28,81.0,81.29,80.76,81.24,390900,28.3724692523436,28.474049697815,28.2884026767811,28.4565358279061,1115972.66062363,0.0,1.0
2005-11-29,80.6,80.88,80.4,80.77,538400,28.2323582930728,28.3304359645624,28.1623028134374,28.2919054507629,1537067.48651768,0.0,1.0
2005-11-30,79.94,80.38,79.92,80.26,400900,28.0011752102759,28.1552972654738,27.9941696623124,28.1132639776926,1144521.46237916,0.0,1.0
2005-12-01,81.2,81.41,80.86,80.86,436900,28.442524731979,28.5160829855962,28.3234304165988,28.3234304165988,1247297.14869906,0.0,1.0
2005-12-02,81.26,81.29,80.55,80.8,272100,28.4635413758696,28.474049697815,28.2148444231639,28.3024137727082,776812.895767946,0.0,1.0
2005-12-05,81.05,81.2,80.6,81.04,260700,28.3899831222525,28.442524731979,28.2323582930728,28.3864803482707,744267.26176664,0.0,1.0
2005-12-06,80.59,81.0,80.51,80.69,286600,28.228855519091,28.3724692523436,28.2008333272368,28.2638832589087,818208.658313462,0.0,1.0
2005-12-07,80.57,80.73,80.2,80.56,248000,28.2218499711275,28.2778943548358,28.0922473338019,28.2183471971457,708010.283537118,0.0,1.0
2005-12-08,80.25,80.55,79.9,80.29,510400,28.1097612037108,28.2148444231639,27.9871641143488,28.1237722996379,1457130.8416022,0.0,1.0
2005-12-09,80.41,80.64,80.28,80.46,204900,28.1658055874191,28.2463693889999,28.1202695256561,28.183319457328,584964.94797079,0.0,1.0
2005-12-12,80.9,81.05,80.54,80.88,281200,28.3374415125259,28.3899831222525,28.2113416491821,28.3304359645624,802792.305365476,0.0,1.0
2005-12-13,81.25,81.5,80.77,80.77,603100,28.4600386018879,28.5476079514321,28.2919054507629,28.2919054507629,1721778.23387595,0.0,1.0
2005-12-14,81.46,81.59,81.18,81.29,277500,28.5335968555051,28.5791329172681,28.4355191840155,28.474049697815,792229.248715929,0.0,1.0
2005-12-15,81.32,81.54,81.04,81.44,260400,28.4845580197603,28.5616190473592,28.3864803482707,28.5265913075415,743410.797713975,0.0,1.0
2005-12-16,81.39,81.75,81.36,81.54,297100,28.5090774376327,28.6351773009764,28.4985691156874,28.5616190473592,848184.900156766,0.0,1.0
2005-12-19,81.21,81.77,81.08,81.71,389700,28.4460275059608,28.64218284894,28.4004914441978,28.6211662050493,1112546.80441297,0.0,1.0
2005-12-20,81.47,81.79,81.28,81.36,268500,28.5370996294868,28.6491883969035,28.4705469238332,28.4985691156874,766535.327135955,0.0,1.0
2005-12-21,81.36,81.5,81.2,81.31,332300,28.4985691156874,28.5476079514321,28.442524731979,28.4810552457785,948676.682336228,0.0,1.0
2005-12-22,81.41,81.54,81.22,81.4,371000,28.5160829855962,28.5616190473592,28.4495302799426,28.5125802116144,1059160.54513013,0.0,1.0
2005-12-23,81.37,81.6,81.02,81.14,182300,28.5020718896691,28.5826356912499,28.3794748003071,28.4215080880884,520444.656003294,0.0,1.0
2005-12-27,80.92,81.62,80.89,81.25,172400,28.3444470604894,28.5896412392134,28.3339387385441,28.4600386018879,492181.342265321,0.0,1.0
2005-12-28,80.62,81.01,80.54,80.92,392600,28.2393638410363,28.3759720263254,28.2113416491821,28.3444470604894,1120825.95692207,0.0,1.0
2005-12-29,80.57,80.97,80.54,80.68,211200,28.2218499711275,28.3619609303983,28.2113416491821,28.2603804849269,602950.693076772,0.0,1.0
2005-12-30,80.47,80.86,80.03,80.57,339700,28.1868222313098,28.3234304165988,28.0327001761118,28.2218499711275,969802.795635319,0.0,1.0
2006-01-03,81.68,81.89,80.85,81.09,643200,28.610657883104,28.6842161367212,28.319927642617,28.4039942181795,1836258.92891563,0.0,1.0
2006-01-04,81.98,82.19,81.94,82.0,478700,28.7157411025571,28.7892993561743,28.7017300066301,28.7227466505207,1366631.14003718,0.0,1.0
2006-01-05,82.64,82.88,82.43,82.44,558900,28.946924185354,29.0309907609165,28.8733659317368,28.8768687057186,1595592.53011652,0.0,1.0
2006-01-06,84.03,84.18,83.53,83.53,882200,29.4338097688202,29.4863513785467,29.2586710697316,29.2586710697316,2518575.29087277,0.0,1.0
2006-01-09,85.52,85.75,85.4,85.4,768100,29.955723092104,30.0362868936847,29.9136898043228,29.9136898043228,2192833.46284218,0.0,1.0
2006-01-10,84.76,85.09,84.71,84.8,459600,29.6895122694894,29.8051038108879,29.6719983995806,29.7035233654165,1312102.92868411,0.0,1.0
2006-01-11,84.82,84.97,84.63,84.87,459500,29.7105289133801,29.7630705231066,29.6439762077264,29.7280427832889,1311817.44066656,0.0,1.0
2006-01-12,84.36,84.74,84.23,84.51,385500,29.5494013102186,29.6825067215259,29.5038652484556,29.6019429199452,1100556.30767564,0.0,1.0
2006-01-13,84.73,84.91,84.49,84.65,244800,29.6790039475441,29.742053879216,29.5949373719816,29.65098175569,698874.666975351,0.0,1.0
2006-01-17,84.04,84.26,83.77,83.95,695800,29.4373125428019,29.5143735704009,29.3427376452941,29.405787576966,1986425.62614971,0.0,1.0
2006-01-18,83.29,83.64,83.02,83.4,448800,29.1746044941691,29.2972015835311,29.0800295966613,29.2131350079686,1281270.22278814,0.0,1.0
2006-01-19,84.08,84.32,83.86,84.07,286900,29.451323638729,29.5353902142915,29.3742626111301,29.4478208647472,819065.122366128,0.0,1.0
2006-01-20,82.8,83.92,82.8,83.91,427700,29.0029685690624,29.3952792550207,29.0029685690624,29.3917764810389,1221032.25108397,0.0,1.0
2006-01-23,82.87,83.11,82.47,82.47,577100,29.0274879869347,29.1115545624972,28.8873770276639,28.8873770276639,1647551.34931158,0.0,1.0
2006-01-24,82.67,82.86,82.29,82.75,349900,28.9574325072993,29.023985212953,28.824327095992,28.9854546991535,998922.573425961,0.0,1.0
2006-01-25,82.98,83.1,82.54,82.87,278100,29.0660185007342,29.1080517885155,28.9118964455363,29.0274879869347,793942.176821263,0.0,1.0
2006-01-26,83.36,83.63,83.15,83.32,360300,29.1991239120415,29.2936988095493,29.1255656584243,29.1851128161144,1028613.32725171,0.0,1.0
2006-01-27,83.43,83.9,83.33,83.78,390500,29.2236433299139,29.3882737070571,29.1886155900962,29.3462404192759,1114830.70855341,0.0,1.0
2006-01-30,82.78,82.99,82.52,82.83,339700,28.9959630210988,29.069521274716,28.9048908975728,29.0134768910077,969802.795635321,0.0,1.0
2006-01-31,83.18,83.48,82.94,83.16,372800,29.1360739803696,29.2411571998228,29.0520074048071,29.1290684324061,1064299.32944612,0.0,1.0
2006-02-01,83.4,83.65,83.18,83.32,456100,29.2131350079686,29.3007043575129,29.1360739803696,29.1851128161144,1302110.84806968,0.0,1.0
2006-02-02,82.89,83.64,82.69,83.42,427600,29.0344935348983,29.2972015835311,28.9644380552629,29.2201405559321,1220746.76306642,0.0,1.0
2006-02-03,82.61,82.85,82.06,82.25,276600,28.9364158634087,29.0204824389712,28.7437632944113,28.810316000065,789659.856557933,0.0,1.0
2006-02-06,82.43,82.78,82.29,82.74,264000,28.8733659317368,28.9959630210988,28.824327095992,28.9819519251717,753688.366345967,0.0,1.0
2006-02-07,82.36,82.86,82.22,82.56,287000,28.8488465138644,29.023985212953,28.7998076781196,28.9189019934999,819350.610383684,0.0,1.0
2006-02-08,82.63,82.74,82.22,82.43,370400,28.9434214113722,28.9819519251717,28.7998076781196,28.8733659317368,1057447.6170248,0.0,1.0
2006-02-09,82.62,83.08,82.44,82.76,308800,28.9399186373905,29.1010462405519,28.8768687057186,28.9889574731353,881586.998210735,0.0,1.0
2006-02-10,82.32,82.92,82.25,82.91,544800,28.8348354179373,29.0450018568436,28.810316000065,29.0414990828618,1555338.71964122,0.0,1.0
2006-02-13,82.43,82.66,82.29,82.42,241000,28.8733659317368,28.9539297333176,28.824327095992,28.8698631577551,688026.12230825,0.0,1.0
2006-02-14,83.29,83.34,82.42,82.44,459500,29.1746044941691,29.192118364078,28.8698631577551,28.8768687057186,1311817.44066656,0.0,1.0
2006-02-15,83.17,83.51,82.85,83.2,308800,29.1325712063879,29.2516655217681,29.0204824389712,29.1430795283332,881586.998210735,0.0,1.0
2006-02-16,83.83,83.86,83.26,83.34,299000,29.3637542891847,29.3742626111301,29.1640961722238,29.192118364078,853609.172490319,0.0,1.0
2006-02-17,83.48,83.65,83.29,83.42,239600,29.2411571998228,29.3007043575129,29.1746044941691,29.2201405559321,684029.290062474,0.0,1.0
2006-02-21,83.44,83.83,83.41,83.69,275400,29.2271461038957,29.3637542891847,29.2166377819504,29.31471545344,786234.000347269,0.0,1.0
2006-02-22,83.95,84.06,83.4,83.47,319600,29.405787576966,29.4443180907655,29.2131350079686,29.237654425841,912419.704106707,0.0,1.0
2006-02-23,84.41,84.89,84.35,84.83,441800,29.5669151801275,29.7350483312525,29.5458985362368,29.7140316873618,1261286.06155927,0.0,1.0
2006-02-24,85.49,85.78,85.42,85.57,475200,29.9452147701587,30.0467952156301,29.9206953522863,29.9732369620129,1356639.05942274,0.0,1.0
2006-02-27,86.14,86.35,86.06,86.06,436300,30.1728950789738,30.246453332591,30.1448728871196,30.1448728871196,1245584.22059373,0.0,1.0
2006-02-28,85.69,86.2,85.46,86.08,394000,30.0152702497941,30.1939117228644,29.9347064482134,30.1518784350832,1124822.78916784,0.0,1.0
2006-03-01,85.86,86.06,85.65,85.83,327900,30.0748174074842,30.1448728871196,30.001259153867,30.0643090855389,936115.209563797,0.0,1.0
2006-03-02,85.84,85.92,85.25,85.5,294700,30.0678118595207,30.0958340513748,29.8611481945962,29.9487175441405,841333.18773544,0.0,1.0
2006-03-03,85.54,85.95,85.21,85.21,380400,29.9627286400676,30.1063423733202,29.8471370986691,29.8471370986691,1085996.41878032,0.0,1.0
2006-03-06,86.5,87.11,86.17,86.95,598400,30.2989949423176,30.5126641552056,30.1834034009191,30.4566197714972,1708360.29705085,0.0,1.0
2006-03-07,85.79,86.13,85.49,85.58,425700,30.0502979896118,30.169392304992,29.9452147701587,29.9767397359946,1215322.49073287,0.0,1.0
2006-03-08,85.57,85.76,85.05,85.15,375200,29.9732369620129,30.0397896676665,29.7910927149608,29.8261204547785,1071151.04186745,0.0,1.0
2006-03-09,85.45,85.94,85.36,85.85,350000,29.9312036742316,30.1028395993384,29.8996787083957,30.0713146335024,999208.061443516,0.0,1.0
2006-03-10,86.01,86.17,85.26,85.5,443400,30.1273590172108,30.1834034009191,29.864650968578,29.9487175441405,1265853.86984016,0.0,1.0
2006-03-13,85.74,86.12,85.73,85.99,332500,30.032784119703,30.1658895310103,30.0292813457212,30.1203534692472,949247.658371339,0.0,1.0
2006-03-14,86.15,86.23,85.6,85.67,327900,30.1763978529556,30.2044200448097,29.9837452839582,30.0082647018306,936115.209563796,0.0,1.0
2006-03-15,86.23,86.43,85.96,86.33,505300,30.2044200448097,30.2744755244452,30.1098451473019,30.2394477846274,1442570.95270688,0.0,1.0
2006-03-16,85.69,86.18,85.56,85.62,466700,30.0152702497941,30.1869061749009,29.9697341880311,29.9907508319217,1332372.57793054,0.0,1.0
2006-03-17,86.64,86.68,86.4,86.54,411800,30.3480337780623,30.3620448739894,30.2639672024998,30.3130060382446,1175639.65629269,0.0,1.0
2006-03-20,86.3,86.49,86.04,86.38,283900,30.2289394626821,30.2954921683358,30.1378673391561,30.2569616545363,810500.48183947,0.0,1.0
2006-03-21,86.35,86.82,86.03,86.32,511200,30.246453332591,30.4110837097342,30.1343645651743,30.2359450106457,1459414.74574264,0.0,1.0
2006-03-22,84.67,84.76,84.35,84.57,579400,30.200917270828,30.2330193442232,30.0867765654227,30.1652483003888,1624381.05969008,1.55,1.0
2006-03-23,84.35,84.48,84.02,84.4,438500,30.0867765654227,30.1331462269936,29.9690689629735,30.1046110506423,1229359.84583034,0.0,1.0
2006-03-24,84.1,84.41,83.92,84.05,327000,29.9976041393248,30.1081779476862,29.9333999925344,29.9797696541052,916763.214564475,0.0,1.0
2006-03-27,83.7,83.99,83.5,83.96,306200,29.8549282575682,29.9583682718418,29.7835903166899,29.94766758071,858449.224157927,0.0,1.0
2006-03-28,83.21,83.95,83.11,83.72,465500,29.6801503024164,29.9441006836661,29.6444813319772,29.862062051656,1305055.89106961,0.0,1.0
2006-03-29,83.36,83.58,83.16,83.21,376000,29.7336537580751,29.8121254930412,29.6623158171968,29.6801503024164,1054137.51888759,0.0,1.0
2006-03-30,84.0,84.23,83.68,84.0,331000,29.9619351688857,30.0439738008957,29.8477944634804,29.9619351688857,927977.443488809,0.0,1.0
2006-03-31,83.78,84.3,83.78,84.24,282400,29.8834634339195,30.0689420802031,29.8834634339195,30.0475406979396,791724.562058128,0.0,1.0
2006-04-03,84.51,85.22,84.35,84.48,511600,30.1438469181253,30.3970966082433,30.0867765654227,30.1331462269936,1434299.87942259,0.0,1.0
2006-04-04,85.14,85.26,84.74,84.85,335300,30.368561431892,30.411364196419,30.2258855501354,30.2651214176184,940032.739582471,0.0,1.0
2006-04-05,85.34,85.44,84.95,85.11,281900,30.4398993727703,30.4755683432094,30.3007903880576,30.3578607407602,790322.783442584,0.0,1.0
2006-04-06,85.3,85.3,84.91,85.19,276500,30.4256317845946,30.4256317845946,30.2865227998819,30.3863959171115,775183.574394732,0.0,1.0
2006-04-07,84.56,85.26,84.36,85.13,306000,30.1616814033449,30.411364196419,30.0903434624666,30.3649945348481,857888.51271171,0.0,1.0
2006-04-10,84.72,84.97,84.51,84.65,182300,30.2187517560475,30.3079241821454,30.1438469181253,30.1937834767401,511088.483226618,0.0,1.0
2006-04-11,84.16,84.9,84.0,84.73,302700,30.0190055215883,30.282955902838,29.9619351688857,30.2223186530915,848636.773849133,0.0,1.0
2006-04-12,84.26,84.46,84.06,84.34,232400,30.0546744920275,30.1260124329058,29.9833365511492,30.0832096683788,651546.700503925,0.0,1.0
2006-04-13,84.83,85.06,84.58,84.6,316700,30.2579876235306,30.3400262555407,30.1688151974327,30.1759489915206,887886.575084309,0.0,1.0
2006-04-17,84.98,85.35,84.84,84.84,287900,30.3114910791893,30.4434662698142,30.2615545205745,30.2615545205745,807144.12682909,0.0,1.0
2006-04-18,86.11,86.13,85.18,85.55,377200,30.7145504451517,30.7216842392396,30.3828290200676,30.5148042106925,1057501.78756489,0.0,1.0
2006-04-19,86.81,86.85,86.21,86.23,834500,30.9642332382258,30.9785008264014,30.7502194155909,30.7573532096787,2339568.50933961,0.0,1.0
2006-04-20,86.62,86.67,86.3,86.34,285900,30.8964621943914,30.914296679611,30.7823214889861,30.7965890771618,801537.012366921,0.0,1.0
2006-04-21,85.96,86.24,85.84,86.01,301100,30.661046989493,30.7609201067226,30.618244224966,30.6788814747126,844151.082279398,0.0,1.0
2006-04-24,85.55,85.59,85.05,85.17,306100,30.5148042106925,30.5290717988681,30.3364593584967,30.3792621230237,858168.868434818,0.0,1.0
2006-04-25,85.09,85.34,84.8,85.32,424300,30.3507269466724,30.4398993727703,30.2472869323989,30.4327655786824,1189549.33314895,0.0,1.0
2006-04-26,85.54,85.57,85.18,85.4,413600,30.5112373136486,30.5219380047803,30.3828290200676,30.4613007550338,1159551.27077635,0.0,1.0
2006-04-27,85.62,85.72,84.68,84.98,482500,30.5397724899999,30.575441460439,30.2044841678719,30.3114910791893,1352716.36399804,0.0,1.0
2006-04-28,86.68,86.93,85.8,85.8,1855200,30.9178635766549,31.0070360027528,30.6039766367904,30.6039766367904,5201159.37510707,0.0,1.0
2006-05-01,86.58,87.31,86.42,87.06,508300,30.8821946062157,31.1425780904215,30.8251242535131,31.0534056643236,1425048.14056001,0.0,1.0
2006-05-02,89.16,89.36,88.67,89.06,1522400,31.8024540435458,31.8737919844241,31.627676088394,31.7667850731066,4268135.52860231,0.0,1.0
2006-05-03,88.45,88.47,88.02,88.28,489800,31.5492043534278,31.5563381475157,31.3958277805395,31.4885671036813,1373182.33178495,0.0,1.0
2006-05-04,89.1,89.28,88.81,88.85,663100,31.7810526612823,31.8452568080728,31.6776126470088,31.6918802351844,1859038.79993181,0.0,1.0
2006-05-05,90.32,90.33,89.54,89.76,575600,32.2162141006399,32.2197809976838,31.9379961312146,32.0164678661807,1613727.54221196,0.0,1.0
2006-05-08,91.36,91.71,91.09,91.24,689900,32.5871713932071,32.7120127897441,32.4908651730214,32.5443686286801,1934174.13372486,0.0,1.0
2006-05-09,91.88,92.14,91.7,91.82,388600,32.7726500394907,32.8653893626324,32.7084458927002,32.7512486572272,1089462.33999925,0.0,1.0
2006-05-10,92.08,92.35,91.85,91.95,573600,32.843987980369,32.9402942005547,32.7619493483589,32.7976183187981,1608120.42774979,0.0,1.0
2006-05-11,91.04,92.23,91.0,92.06,790400,32.4730306878018,32.8974914360277,32.4587630996261,32.8368541862811,2215931.63544881,0.0,1.0
2006-05-12,89.78,91.03,89.63,90.67,587900,32.0236016602685,32.4694637907579,31.9700982046098,32.3410554971769,1648211.2961543,0.0,1.0
2006-05-15,89.64,89.74,88.96,89.2,837200,31.9736651016537,32.0093340720929,31.7311161026675,31.8167216317214,2347138.11386354,0.0,1.0
2006-05-16,91.03,91.2,90.79,91.16,1301100,32.4694637907579,32.5301010405044,32.3838582617039,32.5158334523288,3647708.31336342,0.0,1.0
2006-05-17,88.91,90.75,88.83,90.45,1164300,31.9807988957415,32.642644244613,31.952023011008,32.5347346768623,3236877.0191599,0.75,1.0
2006-05-18,88.9,89.7,88.83,89.63,675900,31.9772019101498,32.2649607574853,31.952023011008,32.2397818583434,1879073.4151423,0.0,1.0
2006-05-19,88.88,89.24,88.49,88.9,574200,31.9700079389665,32.0994994202674,31.8297255008904,31.9772019101498,1596336.66958826,0.0,1.0
2006-05-22,86.82,87.26,86.24,86.88,812600,31.2290289070777,31.3872962731122,31.0204037427595,31.2506108206279,2259113.85877294,0.0,1.0
2006-05-23,87.08,88.39,87.08,87.42,721500,31.3225505324617,31.7937556449735,31.3225505324617,31.4448480425793,2005846.23320782,0.0,1.0
2006-05-24,86.82,87.16,85.85,86.97,735400,31.2290289070777,31.3513264171953,30.8801213046835,31.2829836909531,2044489.70187253,0.0,1.0
2006-05-25,87.5,87.63,86.91,87.45,312700,31.4736239273128,31.5203847400048,31.261401777403,31.4556389993544,869339.039673023,0.0,1.0
2006-05-26,87.99,88.32,87.23,87.51,421900,31.6498762213058,31.7685767458317,31.3765053163371,31.4772209129045,1172926.57767204,0.0,1.0
2006-05-30,86.23,87.9,86.22,87.75,630100,31.0168067571678,31.6175033509806,31.0132097715762,31.5635485671052,1751744.57594491,0.0,1.0
2006-05-31,87.22,87.79,86.99,87.29,472100,31.3729083307454,31.5779365094719,31.2901776621365,31.3980872298873,1312487.8817705,0.0,1.0
2006-06-01,87.41,87.44,86.14,86.2,641800,31.4412510569876,31.4520420137627,30.9844338868426,31.0060158003928,1784271.81215908,0.0,1.0
2006-06-02,87.52,88.06,87.35,88.0,293900,31.4808178984962,31.6750551204476,31.4196691434374,31.6534732068975,817073.053277587,0.0,1.0
2006-06-05,86.42,87.65,86.38,87.59,349000,31.08514948341,31.5275787111882,31.0707615410432,31.5059967976381,970256.875106763,0.0,1.0
2006-06-06,86.52,87.01,85.88,86.93,413200,31.1211193393269,31.2973716333199,30.8909122614586,31.2685957485863,1148739.65843586,0.0,1.0
2006-06-07,86.63,87.65,86.56,87.07,362100,31.1606861808356,31.5275787111882,31.1355072816937,31.31895354687,1006676.25924401,0.0,1.0
2006-06-08,85.89,86.2,85.0,85.61,716200,30.8945092470503,31.0060158003928,30.5743775293896,30.7937936504829,1991111.67321336,0.0,1.0
2006-06-09,85.81,86.59,85.63,86.42,354200,30.8657333623167,31.1462982384688,30.8009876216663,31.08514948341,984713.424535289,0.0,1.0
2006-06-12,86.08,86.96,86.02,86.95,691900,30.9628519732924,31.2793867053614,30.9412700597423,31.2757897197697,1923555.10569161,0.0,1.0
2006-06-13,84.34,85.55,84.0,85.01,923900,30.3369764803379,30.7722117369327,30.2146789702203,30.5779745149813,2568539.61865656,0.0,1.0
2006-06-14,85.95,86.55,85.4,86.04,1134400,30.9160911606004,31.131910296102,30.7182569530573,30.9484640309257,3153751.85994588,0.0,1.0
2006-06-15,87.24,87.35,86.6,86.74,602900,31.3801023019288,31.4196691434374,31.1498952240605,31.2002530223442,1676125.70201108,0.0,1.0
2006-06-16,87.08,87.38,86.68,87.28,335500,31.3225505324617,31.4304601002125,31.178671108794,31.3944902442956,932725.448705786,0.0,1.0
2006-06-19,86.37,87.05,86.15,86.84,326300,31.0671645554515,31.3117595756867,30.9880308724343,31.2362228782611,907148.476639935,0.0,1.0
2006-06-20,86.35,86.6,85.72,86.16,385700,31.0599705842682,31.1498952240605,30.8333604919915,30.991627858026,1072286.75280423,0.0,1.0
2006-06-21,86.66,87.0,86.06,86.38,316600,31.1714771376106,31.2937746477282,30.9556580021091,31.0707615410432,880181.451744417,0.0,1.0
2006-06-22,86.67,87.05,86.24,86.66,236200,31.1750741232023,31.3117595756867,31.0204037427595,31.1714771376106,656660.956734148,0.0,1.0
2006-06-23,86.18,86.53,85.71,85.95,367900,30.9988218292094,31.1247163249186,30.8297635063998,30.9160911606004,1022800.87206813,0.0,1.0
2006-06-26,86.32,86.37,85.63,85.93,246900,31.0491796274931,31.0671645554515,30.8009876216663,30.9088971894171,686408.087288996,0.0,1.0
2006-06-27,85.49,85.95,85.44,85.88,352700,30.7506298233826,30.9160911606004,30.7326448954241,30.8909122614586,980543.266046289,0.0,1.0
2006-06-28,85.68,86.15,85.32,86.05,587500,30.8189725496247,30.9880308724343,30.6894810683238,30.9520610165174,1633312.07485737,0.0,1.0
2006-06-29,87.55,87.96,86.21,86.34,1192700,31.4916088552713,31.6390852645307,31.0096127859845,31.0563735986765,3315832.01988492,0.0,1.0
2006-06-30,88.35,88.69,87.87,88.45,557000,31.7793677026067,31.9016652127243,31.6067123942055,31.8153375585237,1548518.85224776,0.0,1.0
2006-07-03,88.0,88.18,87.37,87.65,300000,31.6534732068975,31.718218947548,31.4268631146208,31.5275787111882,834031.697799509,0.0,1.0
2006-07-05,87.3,87.39,86.72,86.98,383200,31.401684215479,31.4340570858042,31.1930590511608,31.2865806765448,1065336.48865591,0.0,1.0
2006-07-06,88.59,88.96,88.35,88.52,432900,31.8656953568074,31.9987838237,31.7793677026067,31.8405164576655,1203507.73992469,0.0,1.0
2006-07-07,88.65,89.44,88.42,89.31,344200,31.8872772703575,32.1714391321013,31.8045466017486,32.1246783194093,956912.367941972,0.0,1.0
2006-07-10,89.1,89.45,88.87,88.9,207200,32.0491416219837,32.175036117693,31.9664109533748,31.9772019101498,576037.892613528,0.0,1.0
2006-07-11,89.45,89.57,88.57,88.96,242600,32.175036117693,32.2181999447933,31.858501385624,31.9987838237,674453.632953869,0.0,1.0
2006-07-12,88.28,88.98,88.11,88.8,271000,31.7541888034649,32.0059777948834,31.6930400484061,31.9412320542329,753408.63367889,0.0,1.0
2006-07-13,87.09,87.73,87.0,87.63,392000,31.3261475180534,31.5563545959218,31.2937746477282,31.5203847400048,1089801.41845803,0.0,1.0
2006-07-14,86.97,87.12,86.53,87.09,266600,31.2829836909531,31.3369384748285,31.1247163249186,31.3261475180534,741176.168777831,0.0,1.0
2006-07-17,86.56,86.65,85.83,86.25,340800,31.1355072816937,31.1678801520189,30.8729273335001,31.0240007283512,947460.008700243,0.0,1.0
2006-07-18,87.0,87.33,86.32,87.27,275400,31.2937746477282,31.4124751722541,31.0491796274931,31.3908932587039,765641.09857995,0.0,1.0
2006-07-19,88.88,89.14,86.95,86.95,469500,31.9700079389665,32.0635295643505,31.2757897197697,31.2757897197697,1305259.60705623,0.0,1.0
2006-07-20,88.19,88.95,88.18,88.75,292200,31.7218159331397,31.9951868381083,31.718218947548,31.9232471262745,812346.873656721,0.0,1.0
2006-07-21,87.81,88.25,87.7,88.25,279300,31.5851304806553,31.7433978466898,31.5455636391467,31.7433978466898,776483.510651344,0.0,1.0
2006-07-24,89.53,89.74,88.82,88.9,874900,32.2038120024265,32.2793486998521,31.9484260254163,31.9772019101498,2432314.4413493,0.0,1.0
2006-07-25,89.65,89.87,89.03,89.5,270400,32.2469758295268,32.3261095125441,32.0239627228419,32.1930210456514,751740.570283292,0.0,1.0
2006-07-26,89.76,90.19,89.38,90.02,332600,32.2865426710354,32.4412130514782,32.1498572185511,32.3800642964194,924663.142293724,0.0,1.0
2006-07-27,90.11,90.99,89.86,90.91,309900,32.4124371667447,32.7289718988137,32.3225125269524,32.7001960140801,861554.743826893,0.0,1.0
2006-07-28,90.86,91.33,90.3,90.46,401300,32.6822110861217,32.8512694089312,32.4807798929869,32.5383316624539,1115656.40108981,0.0,1.0
2006-07-31,90.96,91.49,90.86,91.27,332800,32.7181809420386,32.9088211783983,32.6822110861217,32.8296874953811,925219.163425589,0.0,1.0
2006-08-01,90.02,90.18,89.45,90.11,523000,32.3800642964194,32.4376160658865,32.175036117693,32.4124371667447,1453995.25983048,0.0,1.0
2006-08-02,91.37,91.58,90.8,90.8,382700,32.865657351298,32.9411940487235,32.6606291725715,32.6606291725715,1063946.43582624,0.0,1.0
2006-08-03,90.79,91.18,90.26,90.66,293400,32.6570321869798,32.7973146250558,32.4663919506201,32.6102713742878,815683.000447921,0.0,1.0
2006-08-04,90.62,91.72,90.43,91.45,396000,32.595883431921,32.9915518470072,32.5275407056789,32.8944332360315,1100921.84109535,0.0,1.0
2006-08-07,90.92,91.1,90.67,90.99,239000,32.7037929996718,32.7685387403223,32.6138683598795,32.7289718988137,664445.252580276,0.0,1.0
2006-08-08,90.46,91.37,90.4,91.0,426300,32.5383316624539,32.865657351298,32.5167497489038,32.7325688844054,1185159.0425731,0.0,1.0
2006-08-09,91.27,92.35,91.22,92.0,401100,32.8296874953811,33.2181619392839,32.8117025674226,33.0922674435746,1115100.37995794,0.0,1.0
2006-08-10,90.55,91.03,90.43,90.9,679000,32.5707045327792,32.7433598411804,32.5275407056789,32.6965990284884,1887691.74268622,0.0,1.0
2006-08-11,90.09,90.4,89.79,90.15,1190300,32.4052431955613,32.5167497489038,32.2973336278105,32.4268251091115,3309159.76630252,0.0,1.0
2006-08-14,90.4,90.99,90.3,90.59,250400,32.5167497489038,32.7289718988137,32.4807798929869,32.5850924751459,696138.457096657,0.0,1.0
2006-08-15,91.26,91.36,90.85,91.0,312100,32.8260905097894,32.8620603657063,32.67861410053,32.7325688844054,867670.976277422,0.0,1.0
2006-08-16,91.24,91.36,90.99,91.34,423200,33.0886704579829,33.1321890951482,32.9980066305553,33.124935988954,1166948.30785153,0.75,1.0
2006-08-17,90.36,90.73,89.95,90.41,702400,32.7695337854377,32.9037162500306,32.6208451084565,32.7876665509233,1936825.35783297,0.0,1.0
2006-08-18,90.39,90.68,89.83,90.49,383200,32.7804134447291,32.8855834845451,32.5773264712912,32.8166789757001,1056650.73622095,0.0,1.0
2006-08-21,89.74,90.07,89.59,90.0,362500,32.5446874934172,32.6643637456217,32.4902891969607,32.638977873942,999571.742902124,0.0,1.0
2006-08-22,89.61,90.0,89.57,89.62,504200,32.4975423031549,32.638977873942,32.4830360907665,32.501168856252,1390300.89040345,0.0,1.0
2006-08-23,89.25,89.8,89.04,89.76,305800,32.3669863916591,32.5664468119999,32.2908287766199,32.5519405996115,843224.935115778,0.0,1.0
2006-08-24,89.24,89.52,89.0,89.52,246800,32.363359838562,32.464903325281,32.2763225642315,32.464903325281,680536.016960673,0.0,1.0
2006-08-25,89.64,89.98,89.47,89.53,287200,32.5084219624462,32.6317247677478,32.4467705597954,32.4685298783781,791936.564307558,0.0,1.0
2006-08-28,90.11,90.32,89.5,89.65,201200,32.6788699580101,32.7550275730493,32.4576502190867,32.5120485155433,554796.785301813,0.0,1.0
2006-08-29,90.56,90.66,89.9,90.48,311500,32.8420648473798,32.8783303783509,32.6027123429709,32.813052422603,858942.339073135,0.0,1.0
2006-08-30,90.8,91.12,90.6,90.97,287800,32.9291021217103,33.0451518208177,32.8565710597682,32.9907535243611,793591.027882017,0.0,1.0
2006-08-31,90.94,91.25,90.72,91.15,262000,32.9798738650698,33.0922970110801,32.9000896969335,33.056031480109,722449.094180293,0.0,1.0
2006-09-01,91.1,91.36,90.84,91.19,287900,33.0378987146235,33.1321890951482,32.9436083340988,33.0705376924974,793866.771811093,0.0,1.0
2006-09-05,91.18,91.35,90.88,91.16,232700,33.0669111394003,33.1285625420511,32.9581145464872,33.0596580332061,641656.122960894,0.0,1.0
2006-09-06,89.99,90.16,89.74,89.91,402600,32.6353513208449,32.6970027234956,32.5446874934172,32.606338896068,1110145.05846178,0.0,1.0
2006-09-07,89.32,89.7,88.95,89.19,474300,32.3923722633389,32.5301812810288,32.258189798746,32.3452270730765,1307853.45560959,0.0,1.0
2006-09-08,89.37,89.47,89.05,89.08,318200,32.4105050288244,32.4467705597954,32.294455329717,32.3053349890083,877417.182321256,0.0,1.0
2006-09-11,89.17,89.28,88.64,88.83,353200,32.3379739668823,32.3778660509504,32.1457666527357,32.2146711615807,973927.557498013,0.0,1.0
2006-09-12,90.14,90.28,89.59,89.9,447200,32.6897496173014,32.7405213606609,32.4902891969607,32.6027123429709,1233126.85082988,0.0,1.0
2006-09-13,90.18,90.3,89.66,89.94,411500,32.7042558296899,32.7477744668551,32.5156750686404,32.6172185553593,1134686.26814958,0.0,1.0
2006-09-14,89.94,90.03,89.7,89.98,396600,32.6172185553593,32.6498575332333,32.5301812810288,32.6317247677478,1093600.42271719,0.0,1.0
2006-09-15,89.99,90.15,89.76,90.04,456100,32.6353513208449,32.6933761703985,32.5519405996115,32.6534840863304,1257668.06051768,0.0,1.0
2006-09-18,90.23,90.33,89.91,89.99,477900,32.7223885951754,32.7586541261464,32.606338896068,32.6353513208449,1317780.23705634,0.0,1.0
2006-09-19,89.75,90.23,89.3,90.2,329200,32.5483140465144,32.7223885951754,32.3851191571446,32.7115089358841,907749.014519665,0.0,1.0
2006-09-20,90.75,91.0,90.48,90.64,366500,32.9109693562248,33.0016331836524,32.813052422603,32.8710772721567,1010601.50006518,0.0,1.0
2006-09-21,90.93,91.29,90.71,91.06,359500,32.9762473119727,33.1068032234685,32.8964631438364,33.0233925022351,991299.42502983,0.0,1.0
2006-09-22,90.83,91.05,90.59,90.92,314700,32.9399817810017,33.019765949138,32.8529445066712,32.9726207588756,867766.14480358,0.0,1.0
2006-09-25,91.13,91.37,90.48,91.11,254200,33.0487783739148,33.1358156482453,32.813052422603,33.0415252677206,700941.06771233,0.0,1.0
2006-09-26,90.95,91.16,90.45,90.54,953500,32.9835004181669,33.0596580332061,32.8021727633117,32.8348117411856,2629218.36374393,0.0,1.0
2006-09-27,91.62,91.74,91.09,91.18,520000,33.2264794756729,33.2699981128382,33.0342721615264,33.0669111394003,1433868.43119753,0.0,1.0
2006-09-28,91.81,91.86,91.25,91.63,422700,33.2953839845179,33.3135167500034,33.0922970110801,33.23010602877,1165569.58820614,0.0,1.0
2006-09-29,91.53,91.71,90.81,91.3,352900,33.193840497799,33.2591184535469,32.9327286748074,33.1104297765656,973100.325710783,0.0,1.0
2006-10-02,91.55,91.78,91.18,91.32,331600,33.2010936039932,33.2845043252266,33.0669111394003,33.1176828827598,914366.8688175,0.0,1.0
2006-10-03,91.73,91.84,90.95,91.19,375600,33.2663715597411,33.3062636438092,32.9835004181669,33.0705376924974,1035694.19761114,0.0,1.0
2006-10-04,92.71,92.72,91.74,91.87,542800,33.6217737632573,33.6254003163544,33.2699981128382,33.3171433031005,1496738.04702696,0.0,1.0
2006-10-05,94.18,94.27,93.64,93.77,1281000,34.1548770685317,34.1875160464057,33.9590432012881,34.0061883915504,3532279.7314693,0.0,1.0
2006-10-06,93.68,93.89,93.52,93.6,601300,33.9735494136765,34.0497070287157,33.9155245641228,33.9445369888996,1658048.24553668,0.0,1.0
2006-10-09,93.17,93.32,92.59,92.65,397900,33.7885952057241,33.8429935021807,33.5782551260921,33.6000144446747,1097185.09379519,0.0,1.0
2006-10-10,94.08,94.29,93.72,94.05,435400,34.1186115375607,34.1947691525999,33.9880556260649,34.1077318782694,1200589.06719885,0.0,1.0
2006-10-11,93.73,94.01,93.48,93.5,337800,33.991682179162,34.0932256658809,33.9010183517344,33.9082714579286,931462.992420241,0.0,1.0
2006-10-12,94.67,94.7,93.93,93.94,377600,34.3325781702898,34.3434578295812,34.0642132411041,34.0678397942012,1041209.07619267,0.0,1.0
2006-10-13,94.95,95.0,94.38,94.56,723900,34.4341216570088,34.4522544224943,34.2274081304738,34.2926860862217,1996110.3025844,0.0,1.0
2006-10-16,95.14,95.4,94.63,94.63,388100,34.5030261658538,34.5973165463785,34.3180719579014,34.3180719579014,1070162.18874569,0.0,1.0
2006-10-17,94.57,94.68,94.09,94.56,544500,34.2963126393188,34.336204723387,34.1222380906578,34.2926860862217,1501425.69382126,0.0,1.0
2006-10-18,94.95,95.09,94.68,94.93,575300,34.4341216570088,34.4848934003683,34.336204723387,34.4268685508146,1586354.8239768,0.0,1.0
2006-10-19,94.71,94.83,94.35,94.7,623100,34.3470843826783,34.3906030198435,34.2165284711825,34.3434578295812,1718160.42207534,0.0,1.0
2006-10-20,94.85,95.0,94.38,94.5,263400,34.3978561260377,34.4522544224943,34.2274081304738,34.2709267676391,726309.509187364,0.0,1.0
2006-10-23,95.09,95.1,94.45,94.47,359000,34.4848934003683,34.4885199534653,34.2527940021535,34.2600471083478,989920.705384446,0.0,1.0
2006-10-24,94.85,94.98,94.52,94.59,348700,34.3978561260377,34.4450013163001,34.2781798738333,34.303565745513,961519.080689574,0.0,1.0
2006-10-25,95.12,95.18,94.46,94.48,547200,34.4957730596596,34.5175323782422,34.2564205552506,34.2636736614449,1508870.77990632,0.0,1.0
2006-10-26,95.76,95.83,95.12,95.39,417200,34.7278724578743,34.753258329554,34.4957730596596,34.5936899932814,1150403.67210694,0.0,1.0
2006-10-27,95.25,95.52,94.95,95.2,544000,34.5429182499219,34.6408351835437,34.4341216570088,34.5247854844364,1500046.97417588,0.0,1.0
2006-10-30,95.0,95.34,94.87,95.0,312100,34.4522544224943,34.5755572277959,34.4051092322319,34.4522544224943,860596.802647593,0.0,1.0
2006-10-31,95.47,95.66,95.09,95.12,377600,34.6227024180582,34.6916069269032,34.4848934003683,34.4957730596596,1041209.07619267,0.0,1.0
2006-11-01,96.3,97.18,96.22,97.15,561000,34.9237063251179,35.2428429976631,34.8946939003411,35.2319633383718,1546923.44211887,0.0,1.0
2006-11-02,96.82,96.95,96.44,96.55,363200,35.1122870861673,35.1594322764297,34.9744780684774,35.0143701525455,1001501.95040566,0.0,1.0
2006-11-03,96.82,97.46,96.73,97.3,379600,35.1122870861673,35.344386484382,35.0796481082934,35.2863616348284,1046723.9547742,0.0,1.0
2006-11-06,98.41,98.56,97.38,97.64,659600,35.688909028607,35.7433073250636,35.3153740596052,35.4096644401299,1818806.95618825,0.0,1.0
2006-11-07,97.93,98.29,97.75,98.09,728200,35.514834479946,35.6453903914417,35.4495565241981,35.5728593294997,2007967.29153469,0.0,1.0
2006-11-08,98.18,98.3,97.16,97.24,477200,35.6054983073736,35.6490169445388,35.2355898914689,35.2646023162457,1315850.02955281,0.0,1.0
2006-11-09,97.39,97.8,97.23,97.38,420300,35.3190006127023,35.4676892896836,35.2609757631486,35.3153740596052,1158951.73390831,0.0,1.0
2006-11-10,97.16,97.31,96.87,97.2,565700,35.2355898914689,35.2899881879255,35.1304198516529,35.2500961038573,1559883.40678547,0.0,1.0
2006-11-13,95.55,95.82,94.82,94.87,694300,34.6517148428351,34.7496317764569,34.3869764667464,34.4051092322319,1914490.09957777,0.0,1.0
2006-11-14,95.27,95.32,94.31,95.18,907600,34.5501713561161,34.5683041216016,34.2020222587941,34.5175323782422,2502651.90029784,0.0,1.0
2006-11-15,94.75,95.2,94.24,94.24,787200,34.3615905950667,34.5247854844364,34.1766363871143,34.1766363871143,2170656.2096898,0.0,1.0
2006-11-16,94.39,94.58,94.15,94.35,864900,34.2310346835709,34.2999391924159,34.1439974092404,34.2165284711825,2384909.2425822,0.0,1.0
2006-11-17,94.59,94.94,94.22,94.3,1288200,34.303565745513,34.4304951039117,34.1693832809201,34.198395705697,3552133.2943628,0.0,1.0
2006-11-20,94.34,94.5,93.91,93.91,589600,34.2129019180854,34.2709267676391,34.0569601349099,34.0569601349099,1625786.20583474,0.0,1.0
2006-11-21,93.86,94.04,93.5,94.04,978900,34.3108188517072,34.3766184190768,34.1792197169681,34.3766184190768,2677859.55202956,0.75,1.0
2006-11-22,94.38,94.7,94.2,94.44,368700,34.5009064907748,34.6178834994319,34.4351069234053,34.522839679898,1008608.45523884,0.0,1.0
2006-11-24,93.98,94.19,93.64,93.77,187400,34.3546852299536,34.4314513918848,34.2303971582555,34.2779190680224,512647.747523076,0.0,1.0
2006-11-27,92.86,93.44,92.63,93.33,626400,33.9452656996541,34.1572865278449,33.8611884746819,34.1170756811191,1713567.49759047,0.0,1.0
2006-11-28,92.98,93.05,92.44,92.6,461400,33.9891320779005,34.0147207985442,33.7917333757918,33.8502218801203,1262196.74870409,0.0,1.0
2006-11-29,93.03,93.15,92.61,92.81,452300,34.0074097355031,34.0512761137495,33.8538774116408,33.9269880420514,1237302.96800794,0.0,1.0
2006-11-30,93.0,93.15,92.34,92.63,481000,33.9964431409415,34.0512761137495,33.7551780605865,33.8611884746819,1315814.1225112,0.0,1.0
2006-12-01,92.74,93.16,92.33,93.01,499700,33.9013993214077,34.05493164527,33.7515225290659,34.0000986724621,1366969.47405166,0.0,1.0
2006-12-04,93.35,93.59,92.74,92.84,454000,34.1243867441601,34.2121195006529,33.9013993214077,33.937954636613,1241953.45451161,0.0,1.0
2006-12-05,91.49,91.59,91.11,91.38,1287000,33.4444578813413,33.4810131965466,33.3055476835611,33.4042470346154,3520691.84131376,0.0,1.0
2006-12-06,90.89,91.05,90.65,90.74,952400,33.2251259901094,33.2836144944379,33.1373932336167,33.1702930173014,2605366.67417811,0.0,1.0
2006-12-07,90.8,91.18,90.69,90.89,520800,33.1922262064246,33.3311364042048,33.1520153596988,33.2251259901094,1424690.21830319,0.0,1.0
2006-12-08,90.2,90.65,89.96,90.46,1029300,32.9728943151927,33.1373932336167,32.8851615587,33.0679381347266,2815732.79896213,0.0,1.0
2006-12-11,90.72,90.9,90.21,90.23,648400,33.1629819542604,33.2287815216299,32.9765498467133,32.9838609097543,1773750.26410866,0.0,1.0
2006-12-12,91.07,91.15,90.52,91.0,556800,33.290925557479,33.3201698096432,33.0898713238497,33.2653368368353,1523171.10896931,0.0,1.0
2006-12-13,90.93,91.15,90.63,90.64,595600,33.2397481161915,33.3201698096432,33.1300821705756,33.1337377020961,1629311.62446502,0.0,1.0
2006-12-14,91.31,91.58,90.88,90.95,399500,33.3786583139717,33.4773576650261,33.2214704585889,33.2470591792326,1092864.3283643,0.0,1.0
2006-12-15,91.41,91.7,91.25,91.6,420300,33.415213629177,33.5212240432724,33.3567251248485,33.4846687280671,1149764.39852694,0.0,1.0
2006-12-18,91.33,91.55,91.2,91.41,321500,33.3859693770128,33.4663910704645,33.3384474672459,33.415213629177,879489.06525437,0.0,1.0
2006-12-19,92.12,92.27,91.25,91.36,589600,33.6747563671348,33.7295893399427,33.3567251248485,33.3969359715744,1612898.14268733,0.0,1.0
2006-12-20,91.18,91.82,91.16,91.51,422600,33.3311364042048,33.5650904215188,33.3238253411638,33.4517689443824,1156056.23320839,0.0,1.0
2006-12-21,90.97,91.08,90.54,90.96,956500,33.2543702422737,33.2945810889995,33.0971823868908,33.2507147107531,2616582.55339286,0.0,1.0
2006-12-22,90.9,91.15,90.45,90.8,243500,33.2287815216299,33.3201698096432,33.064282603206,33.1922262064246,666113.802144446,0.0,1.0
2006-12-26,91.18,91.23,90.7,90.7,172400,33.3311364042048,33.3494140618075,33.1556708912193,33.1556708912193,471614.04307886,0.0,1.0
2006-12-27,91.64,91.7,91.04,91.2,408600,33.4992908541493,33.5212240432724,33.2799589629174,33.3384474672459,1117758.10906045,0.0,1.0
2006-12-28,91.81,92.1,91.46,92.05,397100,33.5614348899983,33.6674453040937,33.4334912867797,33.649167646491,1086298.93565322,0.0,1.0
2006-12-29,91.65,91.99,91.57,91.96,177800,33.5029463856698,33.6272344573679,33.4737021335055,33.6162678628063,486386.176678777,0.0,1.0
2007-01-03,92.97,93.36,92.55,92.99,736800,33.9854765463799,34.1280422756807,33.8319442225176,33.992787609421,2015575.56229991,0.0,1.0
2007-01-04,92.27,92.4,91.78,92.4,711200,33.7295893399427,33.7771112497096,33.5504682954367,33.7771112497096,1945544.70671511,0.0,1.0
2007-01-05,91.45,91.82,91.05,91.78,566100,33.4298357552592,33.5650904215188,33.2836144944379,33.5504682954367,1548612.00572472,0.0,1.0
2007-01-08,90.97,91.12,90.56,90.86,676200,33.2543702422737,33.3092032150816,33.1044934499319,33.2141593955478,1849799.39634527,0.0,1.0
2007-01-09,90.09,90.37,89.8,90.29,888400,32.9326834684669,33.0350383510418,32.8266730543715,33.0057940988775,2430289.53521612,0.0,1.0
2007-01-10,89.95,90.07,89.27,89.59,655800,32.8815060271795,32.9253724054258,32.6329298837833,32.7499068924403,1793993.55830114,0.0,1.0
2007-01-11,90.03,90.19,89.4,89.42,761000,32.9107502793437,32.9692387836722,32.6804517935502,32.6877628565913,2081776.60546991,0.0,1.0
2007-01-12,90.36,90.39,89.76,89.86,781400,33.0313828195212,33.0423494140828,32.8120509282894,32.8486062434947,2137582.44351405,0.0,1.0
2007-01-16,90.29,90.47,89.91,90.27,633700,33.0057940988775,33.0715936662471,32.8668839010973,32.9984830358365,1733537.23375333,0.0,1.0
2007-01-17,90.4,90.6,90.03,90.03,523000,33.0460049456034,33.119115576014,32.9107502793437,32.9107502793437,1430708.49495501,0.0,1.0
2007-01-18,91.12,91.61,90.88,91.51,722000,33.3092032150816,33.4883242595877,33.2214704585889,33.4517689443824,1975088.97391495,0.0,1.0
2007-01-19,92.29,92.76,92.17,92.22,882900,33.7369004029838,33.9087103844488,33.6930340247374,33.7113116823401,2415243.84358657,0.0,1.0
2007-01-22,92.38,93.0,92.11,92.95,774100,33.7698001866686,33.9964431409415,33.6711008356142,33.9781654833389,2117612.70735119,0.0,1.0
2007-01-23,92.72,92.84,92.19,92.19,426400,33.8940882583666,33.937954636613,33.7003450877785,33.7003450877785,1166451.43833426,0.0,1.0
2007-01-24,93.09,93.09,92.53,92.66,463200,34.0293429246263,34.0293429246263,33.8246331594765,33.8721550692435,1267120.7932374,0.0,1.0
2007-01-25,91.96,93.12,91.81,93.09,463000,33.6162678628063,34.0403095191879,33.5614348899983,34.0293429246263,1266573.67717814,0.0,1.0
2007-01-26,91.44,92.05,91.35,92.05,901200,33.4261802237386,33.649167646491,33.3932804400539,33.649167646491,2465304.96300852,0.0,1.0
2007-01-29,91.71,92.28,91.62,91.71,511300,33.524879574793,33.7332448714633,33.4919797911082,33.524879574793,1398702.20548852,0.0,1.0
2007-01-30,92.01,92.15,91.53,91.71,427700,33.6345455204089,33.6857229616964,33.4590800074234,33.524879574793,1170007.69271942,0.0,1.0
2007-01-31,91.83,91.93,90.98,91.16,509800,33.5687459530394,33.6053012682447,33.2580257737942,33.3238253411638,1394598.8350441,0.0,1.0
2007-02-01,92.32,92.47,91.95,92.26,435100,33.7478669975454,33.8026999703534,33.6126123312857,33.7259338084222,1190250.9869119,0.0,1.0
2007-02-02,92.51,92.68,92.25,92.57,276500,33.8173220964355,33.8794661322845,33.7222782769017,33.8392552855587,756387.951921721,0.0,1.0
2007-02-05,92.12,92.12,91.65,91.88,504500,33.6747563671348,33.6747563671348,33.5029463856698,33.587023610642,1380100.25947381,0.0,1.0
2007-02-06,92.43,92.55,92.15,92.38,372000,33.7880778442712,33.8319442225176,33.6857229616964,33.7698001866686,1017635.87021657,0.0,1.0
2007-02-07,92.22,92.36,91.82,91.93,434700,33.7113116823401,33.7624891236275,33.5650904215188,33.6053012682447,1189156.75479339,0.0,1.0
2007-02-08,89.78,90.24,89.47,89.65,2571400,32.8193619913304,32.9875164412749,32.706040514194,32.7718400815635,7034271.1738572,0.0,1.0
2007-02-09,89.42,90.07,89.28,89.73,1184900,32.6877628565913,32.9253724054258,32.6365854153039,32.8010843337278,3241389.09306346,0.0,1.0
2007-02-12,89.41,89.72,89.31,89.72,503300,32.6841073250708,32.7974288022072,32.6475520098655,32.7974288022072,1376817.56311827,0.0,1.0
2007-02-13,89.63,89.69,88.96,88.96,628000,32.7645290185225,32.7864622076456,32.5196084066469,32.5196084066469,1717944.42606452,0.0,1.0
2007-02-14,90.28,90.52,89.64,89.74,769000,33.002138567357,33.0898713238497,32.768184550043,32.8047398652483,2103661.24784016,0.0,1.0
2007-02-15,89.67,89.91,89.43,89.86,694000,32.7791511446046,32.8668839010973,32.6914183881118,32.8486062434947,1898492.72561907,0.0,1.0
2007-02-16,89.54,89.56,88.74,89.07,662900,32.7316292348377,32.7389402978787,32.4391867131952,32.5598192533727,1813416.17840473,0.0,1.0
2007-02-20,89.64,89.73,89.15,89.44,463700,32.768184550043,32.8010843337278,32.589063505537,32.6950739196324,1268488.58338554,0.0,1.0
2007-02-21,89.36,89.53,89.15,89.17,627000,32.6658296674681,32.7279737033171,32.589063505537,32.596374568578,1715208.84576824,0.0,1.0
2007-02-22,89.26,89.54,89.1,89.16,474500,32.6292743522628,32.7316292348377,32.5707858479343,32.5927190370575,1298032.85058538,0.0,1.0
2007-02-23,88.75,89.19,88.52,89.18,706800,32.4428422447157,32.6036856316191,32.3587650197435,32.6000301000986,1933508.15341147,0.0,1.0
2007-02-26,88.94,89.27,88.73,89.06,546400,32.5122973436058,32.6329298837833,32.4355311816746,32.5561637218522,1494721.07388799,0.0,1.0
2007-02-27,86.37,88.49,85.45,88.24,1592300,31.5728257428292,32.3477984251819,31.2365168429404,32.2564101371686,4355864.50576838,0.0,1.0
2007-02-28,87.6,87.83,87.09,87.72,1109700,32.0224561198546,32.1065333448268,31.8360240123075,32.066322498101,3035673.45478312,0.0,1.0
2007-03-01,86.9,87.29,86.31,86.47,1188900,31.7665689134174,31.9091346427181,31.5508925537061,31.6093810580346,3252331.41424859,0.0,1.0
2007-03-02,86.27,86.85,85.86,86.33,831400,31.5362704276239,31.7482912558147,31.3863936352821,31.5582036167471,2274361.4583281,0.0,1.0
2007-03-05,85.91,87.04,85.68,86.08,1199500,31.4046712928848,31.8177463547048,31.3205940679126,31.4668153287338,3281328.56538917,0.0,1.0
2007-03-06,87.63,88.05,86.76,86.9,919500,32.0334227144162,32.1869550382785,31.71539147213,31.7665689134174,2515366.08243046,0.0,1.0
2007-03-07,87.45,87.93,87.28,87.42,566200,31.9676231470466,32.1430886600321,31.9054791111976,31.956656552485,1548885.56375435,0.0,1.0
2007-03-08,88.08,88.59,88.02,88.09,682700,32.1979216328401,32.3843537403872,32.1759884437169,32.2015771643606,1867580.6682711,0.0,1.0
2007-03-09,88.19,88.43,87.95,88.34,460400,32.2381324795659,32.3258652360587,32.1503997230732,32.2929654523739,1259461.16840782,0.0,1.0
2007-03-12,88.37,88.52,87.79,87.91,539600,32.3039320469355,32.3587650197435,32.0919112187447,32.1357775969911,1476119.12787328,0.0,1.0
2007-03-13,86.5,88.0,86.49,87.92,780600,31.6203476525961,32.1686773806759,31.6166921210756,32.1394331285116,2135393.97927702,0.0,1.0
2007-03-14,86.42,86.49,85.16,85.38,1745200,31.5911034004319,31.6166921210756,31.1305064288449,31.2109281222966,4774134.73306976,0.0,1.0
2007-03-15,86.08,86.25,85.48,85.53,680000,31.4668153287338,31.5289593645829,31.247483437502,31.2657610951046,1860194.60147114,0.0,1.0
2007-03-16,85.77,85.98,85.45,85.72,525100,31.3534938515974,31.4302600135285,31.2365168429404,31.3352161939947,1436453.2135772,0.0,1.0
2007-03-19,86.48,86.85,86.35,86.62,550500,31.6130365895551,31.7482912558147,31.5655146797882,31.6642140308425,1505936.95310274,0.0,1.0
2007-03-20,87.85,88.18,87.01,87.22,839300,32.1138444078679,32.2344769480454,31.8067797601433,31.8835459220744,2295972.54266872,0.0,1.0
2007-03-21,87.95,88.43,85.96,86.98,2288400,32.8083953967688,32.9874520174675,32.0660564901222,32.4465518091069,6134551.15881168,1.8,1.0
2007-03-22,88.14,88.57,87.91,88.34,748400,32.8792719757954,33.0396768651713,32.7934740117106,32.9538789010865,2006248.07168968,0.0,1.0
2007-03-23,88.38,89.04,88.34,88.75,538000,32.9688002861447,33.2150031396054,32.9538789010865,33.1068230979333,1442225.36420236,0.0,1.0
2007-03-26,88.15,88.28,87.41,88.1,445000,32.88300232206,32.9314968234992,32.6069566984828,32.8643505907372,1192918.74920084,0.0,1.0
2007-03-27,87.35,87.68,87.07,87.24,549000,32.5845746208955,32.7076760476258,32.4801249254879,32.5435408119854,1471713.24339609,0.0,1.0
2007-03-28,86.8,87.27,86.61,86.79,501800,32.3794055763449,32.554731850779,32.3085289973184,32.3756752300804,1345183.43449209,0.0,1.0
2007-03-29,87.52,87.66,87.06,87.5,360000,32.6479905073929,32.7002153550967,32.4763945792234,32.6405298148638,965057.864522027,0.0,1.0
2007-03-30,87.81,88.2,87.6,87.71,516500,32.7561705490651,32.9016540533827,32.6778332775094,32.7188670864195,1384589.96396007,0.0,1.0
2007-04-02,88.0,88.16,87.63,88.02,459400,32.8270471280916,32.8867326683245,32.689024316303,32.8345078206207,1231521.06378172,0.0,1.0
2007-04-03,88.49,88.49,87.92,88.06,324800,33.0098340950549,33.0098340950549,32.7972043579752,32.849429205679,870696.651102093,0.0,1.0
2007-04-04,88.98,88.98,88.1,88.33,727900,33.1926210620181,33.1926210620181,32.8643505907372,32.950148554822,1951293.38773773,0.0,1.0
2007-04-05,89.68,89.79,88.88,88.96,773900,33.453745300537,33.4947791094471,33.1553175993725,33.185160369489,2074606.33709332,0.0,1.0
2007-04-09,89.78,90.18,89.68,89.69,556000,33.4910487631826,33.6402626137648,33.453745300537,33.4574756468016,1490478.25742846,0.0,1.0
2007-04-10,89.67,89.99,89.47,89.74,389700,33.4500149542724,33.5693860347382,33.3754080289813,33.4761273781243,1044675.13834509,0.0,1.0
2007-04-11,89.58,90.05,89.45,89.99,675600,33.4164418378914,33.5917681123256,33.3679473364522,33.5693860347382,1811091.925753,0.0,1.0
2007-04-12,90.0,90.23,89.79,89.85,1065000,33.5731163810028,33.6589143450876,33.4947791094471,33.5171611870345,2854962.84921099,0.0,1.0
2007-04-13,91.8,91.81,90.75,91.07,1054500,34.2445787086228,34.2483090548874,33.8528923508445,33.9722634313103,2826815.32816244,0.0,1.0
2007-04-16,93.25,93.47,92.2,93.07,1482300,34.7854789169835,34.8675465348037,34.3937925592051,34.7183326842214,3973625.75716944,0.0,1.0
2007-04-17,92.45,92.7,92.2,92.31,1315400,34.487051215819,34.5803098724329,34.3937925592051,34.4348263681152,3526214.20831187,0.0,1.0
2007-04-18,92.97,93.27,92.23,92.33,871300,34.6810292215759,34.7929396095126,34.4049835979988,34.4422870606443,2335708.10377234,0.0,1.0
2007-04-19,92.48,93.18,92.0,92.09,670200,34.4982422546126,34.7593664931316,34.319185633914,34.352758750295,1796616.05778517,0.0,1.0
2007-04-20,93.41,93.45,92.96,93.25,674000,34.8451644572163,34.8600858422746,34.6772988753113,34.7854789169835,1806802.77968846,0.0,1.0
2007-04-23,92.51,92.69,92.31,92.44,692800,34.5094332934063,34.5765795261683,34.4348263681152,34.4833208695544,1857200.24594683,0.0,1.0
2007-04-24,92.46,92.91,92.27,92.83,514400,34.4907815620835,34.6586471439885,34.419904983057,34.6288043738721,1378960.45975036,0.0,1.0
2007-04-25,93.44,93.5,92.66,92.82,504500,34.85635549601,34.8787375735973,34.5653884873746,34.6250740276075,1352421.36847601,0.0,1.0
2007-04-26,92.73,93.08,92.47,92.73,296900,34.5915009112265,34.722063030486,34.4945119083481,34.5915009112265,795904.666601639,0.0,1.0
2007-04-27,92.88,93.09,92.5,92.75,714400,34.6474561051949,34.7257933767506,34.5057029471418,34.5989616037557,1915103.71781815,0.0,1.0
2007-04-30,92.36,93.29,92.29,92.9,929800,34.453478099438,34.8004003020417,34.4273656755861,34.654916797724,2492530.00675716,0.0,1.0
2007-05-01,92.91,93.2,92.64,92.99,665600,34.6586471439885,34.7668271856607,34.5579277948455,34.688489914105,1784284.76284961,0.0,1.0
2007-05-02,93.65,93.76,93.2,93.27,480000,34.9346927675657,34.9757265764758,34.7668271856607,34.7929396095126,1286743.8193627,0.0,1.0
2007-05-03,94.36,94.65,94.14,94.3,550600,35.1995473523491,35.3077273940213,35.1174797345289,35.1771652747618,1476002.38946063,0.0,1.0
2007-05-04,94.24,94.57,93.93,94.1,456200,35.1547831971745,35.2778846239048,35.0391424629733,35.1025583494707,1222942.77165263,0.0,1.0
2007-05-07,94.36,94.9,94.21,94.9,289900,35.1995473523491,35.4009860506352,35.1435921583808,35.4009860506352,777139.652569266,0.0,1.0
2007-05-08,93.86,94.04,93.41,93.89,589000,35.0130300391214,35.0801762718834,34.8451644572163,35.024221077915,1578941.89500965,0.0,1.0
2007-05-09,94.22,94.34,93.55,93.59,645700,35.1473225046454,35.19208665982,34.8973893049201,34.9123106899783,1730938.50867187,0.0,1.0
2007-05-10,93.01,93.91,92.82,93.22,651600,34.6959506066341,35.0316817704441,34.6250740276075,34.7742878781898,1746754.73478487,0.0,1.0
2007-05-11,95.22,95.38,94.34,94.78,1043600,35.520357131101,35.5800426713338,35.19208665982,35.3562218954605,2797595.52059774,0.0,1.0
2007-05-14,94.24,94.65,94.0,94.52,471000,35.1547831971745,35.3077273940213,35.0652548868251,35.259232892582,1262617.37274965,0.0,1.0
2007-05-15,94.15,94.77,93.55,93.61,679400,35.1212100807935,35.3524915491959,34.8973893049201,34.9197713825075,1821278.64765629,0.0,1.0
2007-05-16,93.19,93.29,92.5,92.5,667600,35.0801762718834,35.1178199850198,34.8204346512417,34.8204346512417,1773470.10795564,0.85,1.0
2007-05-17,93.3,93.55,92.79,92.93,509100,35.1215843563335,35.2156936391747,34.9296014193375,34.9823026177285,1352417.06405066,0.0,1.0
2007-05-18,93.1,93.33,92.82,93.07,536400,35.0462969300605,35.1328774702744,34.9408945332784,35.0350038161196,1424939.13407341,0.0,1.0
2007-05-21,92.77,92.95,92.54,92.59,624200,34.9220726767102,34.9898313603558,34.8354921364963,34.8543139930645,1658178.61202204,0.0,1.0
2007-05-22,92.5,92.78,92.26,92.53,553200,34.8204346512417,34.9258370480238,34.7300897397141,34.8317277651826,1469568.10024125,0.0,1.0
2007-05-23,92.72,93.5,92.7,93.38,541400,34.9032508201419,35.1968717826064,34.8957220775146,35.1516993268427,1438221.56448051,0.0,1.0
2007-05-24,92.52,93.17,92.34,92.88,1342900,34.827963393869,35.0726475292561,34.7602047102233,34.9634807611603,3567395.15873821,0.0,1.0
2007-05-25,92.88,93.09,92.58,92.95,413600,34.9634807611603,35.0425325587469,34.8505496217509,34.9898313603558,1098722.6432751,0.0,1.0
2007-05-29,92.92,93.18,92.8,92.94,498000,34.9785382464149,35.0764119005697,34.9333657906511,34.9860669890422,1322930.0685469,0.0,1.0
2007-05-30,93.13,93.19,92.38,92.39,1547800,35.0575900440015,35.0801762718834,34.7752621954779,34.7790265667915,4111709.15682107,0.0,1.0
2007-05-31,93.04,93.12,92.58,92.95,562100,35.0237107021786,35.0538256726878,34.8505496217509,34.9898313603558,1493210.82636589,0.0,1.0
2007-06-01,93.2,93.24,92.8,92.85,937800,35.083940643197,35.0989981284516,34.9333657906511,34.9521876472193,2491252.64715519,0.0,1.0
2007-06-04,93.54,93.54,92.78,93.1,433000,35.211929267861,35.211929267861,34.9258370480238,35.0462969300605,1150258.47325464,0.0,1.0
2007-06-05,92.64,93.04,92.52,92.88,410800,34.8731358496327,35.0237107021786,34.827963393869,34.9634807611603,1091284.48224712,0.0,1.0
2007-06-06,92.55,93.3,92.39,93.05,1380200,34.8392565078099,35.1215843563335,34.7790265667915,35.0274750734923,3666482.08957516,0.0,1.0
2007-06-07,91.6,92.78,91.35,92.42,846700,34.4816412330134,34.9258370480238,34.3875319501722,34.7903196807325,2249246.76513787,0.0,1.0
2007-06-08,92.53,92.6,91.7,92.21,970400,34.8317277651826,34.8580783643781,34.5192849461499,34.7112678831459,2577854.09340946,0.0,1.0
2007-06-11,92.63,92.89,92.11,92.52,388000,34.8693714783191,34.9672451324739,34.6736241700094,34.827963393869,1030716.59959076,0.0,1.0
2007-06-12,91.84,92.85,91.84,92.3,422600,34.5719861445409,34.9521876472193,34.5719861445409,34.7451472249687,1122631.01800787,0.0,1.0
2007-06-13,92.43,92.51,91.78,91.96,465000,34.7940840520461,34.8241990225553,34.549399916659,34.6171586003047,1235266.02786006,0.0,1.0
2007-06-14,92.26,92.61,91.88,91.88,312300,34.7300897397141,34.8618427356918,34.5870436297955,34.5870436297955,829620.603227304,0.0,1.0
2007-06-15,92.56,92.64,92.28,92.46,332600,34.8430208791236,34.8731358496327,34.7376184823414,34.8053771659871,883547.270680117,0.0,1.0
2007-06-18,92.7,92.99,92.53,92.89,222900,34.8957220775146,35.0048888456104,34.8317277651826,34.9672451324739,592130.747548402,0.0,1.0
2007-06-19,92.85,93.04,92.5,92.9,538600,34.9521876472193,35.0237107021786,34.8204346512417,34.9710095037876,1430783.40345253,0.0,1.0
2007-06-20,93.0,94.3,92.95,94.26,731600,35.0086532169241,35.4980214876983,34.9898313603558,35.4829640024437,1943485.21716649,0.0,1.0
2007-06-21,93.4,93.67,92.61,93.0,472400,35.15922806947,35.2608660949385,34.8618427356918,35.0086532169241,1254924.02486256,0.0,1.0
2007-06-22,92.28,93.16,92.21,93.07,504100,34.7376184823414,35.0688831579424,34.7112678831459,35.0350038161196,1339134.63364356,0.0,1.0
2007-06-25,92.06,93.0,91.95,92.67,530000,34.6548023134412,35.0086532169241,34.613394228991,34.8844289635737,1407937.62315232,0.0,1.0
2007-06-26,91.95,92.38,91.77,92.24,721400,34.613394228991,34.7752621954779,34.5456355453454,34.7225609970868,1916389.05913601,0.0,1.0
2007-06-27,92.58,92.63,91.72,91.73,623300,34.8505496217509,34.8693714783191,34.5268136887771,34.5305780600908,1655787.77454876,0.0,1.0
2007-06-28,92.1,92.41,91.69,92.1,478700,34.6698597986958,34.7865553094188,34.5155205748362,34.6698597986958,1271659.8871755,0.0,1.0
2007-06-29,91.77,92.28,91.43,91.69,555800,34.5456355453454,34.7376184823414,34.4176469206814,34.5155205748362,1476474.96405295,0.0,1.0
2007-07-02,92.32,92.35,91.76,91.78,391500,34.752675967596,34.7639690815369,34.5418711740317,34.549399916659,1040014.30087573,0.0,1.0
2007-07-03,92.47,92.49,91.97,92.41,257300,34.8091415373007,34.816670279928,34.6209229716183,34.7865553094188,683513.868749232,0.0,1.0
2007-07-05,92.07,92.18,91.67,92.18,363500,34.6585666847548,34.6999747692049,34.5079918322089,34.6999747692049,965632.690595981,0.0,1.0
2007-07-06,92.91,92.96,92.44,92.64,462700,34.9747738751012,34.9935957316695,34.7978484233598,34.8731358496327,1229156.10987279,0.0,1.0
2007-07-09,92.77,93.0,92.56,92.94,311100,34.9220726767102,35.0086532169241,34.8430208791236,34.9860669890422,826432.819929599,0.0,1.0
2007-07-10,91.79,92.89,91.62,92.44,670500,34.5531642879727,34.9672451324739,34.4891699756407,34.7978484233598,1781173.91759176,0.0,1.0
2007-07-11,92.59,92.61,91.87,92.19,790500,34.8543139930645,34.8618427356918,34.5832792584819,34.7037391405186,2099952.2473621,0.0,1.0
2007-07-12,93.8,93.81,92.24,92.24,752700,35.3098029220159,35.3135672933295,34.7225609970868,34.7225609970868,1999537.07348444,0.0,1.0
2007-07-13,93.15,93.49,92.9,93.01,321500,35.0651187866288,35.1931074112928,34.9710095037876,35.0124175882377,854060.275176362,0.0,1.0
2007-07-16,93.31,93.85,93.23,93.31,481400,35.1253487276471,35.3286247785841,35.095233757138,35.1253487276471,1278832.39959534,0.0,1.0
2007-07-17,93.62,93.94,93.52,93.76,476200,35.2420442383702,35.3625041204069,35.2044005252337,35.2947454367613,1265018.67197196,0.0,1.0
2007-07-18,93.65,93.75,92.65,93.4,767000,35.2533373523112,35.2909810654476,34.8769002209464,35.15922806947,2037524.82444874,0.0,1.0
2007-07-19,93.67,94.1,93.0,93.97,647800,35.2608660949385,35.4227340614253,35.0086532169241,35.3737972343479,1720871.68354354,0.0,1.0
2007-07-20,92.17,93.27,91.92,93.15,988600,34.6962103978913,35.1102912423925,34.6021011150501,35.0651187866288,2626202.1400913,0.0,1.0
2007-07-23,92.96,93.35,92.82,93.35,930700,34.9935957316695,35.1404062129017,34.9408945332784,35.1404062129017,2472391.59597711,0.0,1.0
2007-07-24,90.88,92.43,90.78,92.11,1446500,34.2106064984307,34.7940840520461,34.1729627852943,34.6736241700094,3842607.11677328,0.0,1.0
2007-07-25,91.45,92.41,90.98,92.41,1985700,34.4251756633087,34.7865553094188,34.2482502115672,34.7865553094188,5274984.41187465,0.0,1.0
2007-07-26,89.9,91.0,88.58,90.45,2562000,33.8416981096933,34.2557789541945,33.3448010962917,34.0487385319439,6805917.3405967,0.0,1.0
2007-07-27,88.95,90.65,88.7,90.28,3032300,33.4840828348967,34.1240259582168,33.3899735520555,33.9847442196119,8055262.74468829,0.0,1.0
2007-07-30,92.34,92.54,90.46,91.7,2986200,34.7602047102233,34.8354921364963,34.0525029032575,34.5192849461499,7932798.73633485,0.0,1.0
2007-07-31,93.16,93.75,92.65,93.54,2151200,35.0688831579424,35.2909810654476,34.8769002209464,35.211929267861,5714632.85834958,0.0,1.0
2007-08-01,92.98,93.68,91.42,92.3,3381300,35.0011244742968,35.2646304662521,34.4138825493677,34.7451472249687,8982376.38710367,0.0,1.0
2007-08-02,93.25,93.66,92.67,92.83,1487200,35.1027624997652,35.2571017236248,34.8844289635737,34.944658904592,3950726.10028705,0.0,1.0
2007-08-03,91.42,93.4,91.42,92.51,2573700,34.4138825493677,35.15922806947,34.4138825493677,34.8241990225553,6836998.22774931,0.0,1.0
2007-08-06,92.94,93.41,91.16,91.6,2854300,34.9860669890422,35.1629924407836,34.3160088952129,34.4816412330134,7582408.22219561,0.0,1.0
2007-08-07,92.98,93.59,91.61,91.68,2194600,35.0011244742968,35.2307511244293,34.485405604327,34.5117562035226,5829924.35428318,0.0,1.0
2007-08-08,93.23,94.19,92.58,93.34,1414800,35.095233757138,35.4566134032481,34.8505496217509,35.1366418415881,3758396.50799227,0.0,1.0
2007-08-09,91.33,92.58,91.0,92.19,1840600,34.3800032075449,34.8505496217509,34.2557789541945,34.7037391405186,4889528.28146069,0.0,1.0
2007-08-10,90.18,90.4,89.19,89.96,2767800,33.9471005064754,34.0299166753756,33.5744277464243,33.8642843375751,7352622.17615283,0.0,1.0
2007-08-13,89.78,91.08,89.72,90.87,1635500,33.7965256539295,34.2858939247037,33.7739394260476,34.2068421271171,4344682.98616156,0.0,1.0
2007-08-14,89.2,91.1,89.06,90.96,2353000,33.5781921177379,34.293422667331,33.5254909193468,34.2407214689399,6250711.74958003,0.0,1.0
2007-08-15,87.18,88.75,87.0,88.07,1872300,33.1377606740411,33.7345292477764,33.0693413471161,33.4760562349484,4925713.46644633,0.85,1.0
2007-08-16,87.58,87.83,84.66,86.08,2290800,33.2898036227635,33.384830465715,32.1798900970902,32.7196425650546,6026718.1589143,0.0,1.0
2007-08-17,89.98,90.61,88.69,89.95,1782900,34.2020613150977,34.4415289593355,33.7117228054681,34.1906580939436,4690516.76511626,0.0,1.0
2007-08-20,89.42,89.58,88.39,89.47,1091500,33.9892011868864,34.0500183663754,33.5976905939263,34.0082065554767,2871557.04140692,0.0,1.0
2007-08-21,89.1,89.9,88.41,88.54,784000,33.8675668279085,34.1716527253533,33.6052927413624,33.6547066996972,2062575.09891253,0.0,1.0
2007-08-22,90.75,90.75,89.81,89.9,827500,34.4947439913883,34.4947439913883,34.1374430618907,34.1716527253533,2177016.44687515,0.0,1.0
2007-08-23,90.14,90.61,89.66,90.49,838800,34.2628784945867,34.4415289593355,34.0804269561198,34.3959160747188,2206744.88898957,0.0,1.0
2007-08-24,91.19,91.23,90.05,90.71,623700,34.6619912349829,34.6771955298551,34.2286688311241,34.4795396965161,1640852.15458131,0.0,1.0
2007-08-27,90.42,91.14,90.4,90.78,641900,34.3693085586923,34.6429858663926,34.3617064112562,34.5061472125425,1688733.36223463,0.0,1.0
2007-08-28,88.23,89.49,88.03,89.29,996300,33.5368734144374,34.0158087029128,33.4608519400762,33.9397872285516,2621101.49368182,0.0,1.0
2007-08-29,89.91,89.95,88.6,89.32,847700,34.1754537990713,34.1906580939436,33.6775131420055,33.9511904497058,2230159.32569917,0.0,1.0
2007-08-30,89.09,89.82,88.47,88.47,687200,33.8637657541905,34.1412441356088,33.6280991836708,33.6280991836708,1807910.21425088,0.0,1.0
2007-08-31,90.31,90.8,90.0,90.58,984600,34.3274967477937,34.5137493599786,34.2096634625339,34.4301257381813,2590320.71733326,0.0,1.0
2007-09-04,90.57,91.05,89.95,90.12,550400,34.4263246644632,34.6087762029301,34.1906580939436,34.2552763471506,1448011.90617533,0.0,1.0
2007-09-05,89.69,89.96,89.3,89.49,722200,34.091830177274,34.1944591676616,33.9435883022697,34.0158087029128,1899989.45973804,0.0,1.0
2007-09-06,89.98,90.4,88.78,89.22,434500,34.2020613150977,34.3617064112562,33.7459324689306,33.9131797125252,1143098.06183354,0.0,1.0
2007-09-07,89.02,89.51,88.57,89.33,667900,33.837158238164,34.0234108503489,33.6661099208514,33.9549915234239,1757135.08745367,0.0,1.0
2007-09-10,88.75,89.43,88.32,89.32,534700,33.7345292477764,33.9930022606045,33.5710830778999,33.9511904497058,1406707.78748537,0.0,1.0
2007-09-11,90.16,90.24,89.43,89.43,823400,34.2704806420228,34.3008892317673,33.9930022606045,33.9930022606045,2166230.02097522,0.0,1.0
2007-09-12,89.57,89.98,89.18,89.35,587500,34.0462172926573,34.2020613150977,33.897975417653,33.96259367086,1545615.90639172,0.0,1.0
2007-09-13,90.47,90.7,90.04,90.29,744500,34.3883139272826,34.475738622798,34.2248677574061,34.3198946003576,1958657.0932913,0.0,1.0
2007-09-14,89.91,90.27,88.9,89.07,585900,34.1754537990713,34.3122924529215,33.7915453535473,33.8561636067543,1541406.56945517,0.0,1.0
2007-09-17,88.81,89.0,88.48,88.78,979100,33.7573356900848,33.8295560907279,33.6319002573888,33.7459324689306,2575851.12161384,0.0,1.0
2007-09-18,91.3,91.46,89.27,89.63,1173500,34.7038030458816,34.7646202253705,33.9321850811155,34.0690237349657,3087285.55940542,0.0,1.0
2007-09-19,91.96,92.49,91.79,92.19,1208100,34.9546739112735,35.1561308183306,34.8900556580665,35.0420986067888,3178312.47065845,0.0,1.0
2007-09-20,91.65,92.08,91.5,91.8,1092700,34.8368406260136,35.0002867958902,34.7798245202427,34.8938567317845,2874714.04410934,0.0,1.0
2007-09-21,92.56,92.83,91.97,91.97,758100,35.182738334357,35.2853673247446,34.9584749849915,34.9584749849915,1994436.45725203,0.0,1.0
2007-09-24,91.75,92.44,91.65,92.27,432600,34.8748513631942,35.1371254497403,34.8368406260136,35.0725071965333,1138099.47422138,0.0,1.0
2007-09-25,92.29,92.36,91.72,91.91,853900,35.0801093439694,35.1067168599958,34.8634481420401,34.9356685426832,2246470.50632833,0.0,1.0
2007-09-26,92.44,93.14,92.14,92.98,581800,35.1371254497403,35.4032006100045,35.0230932381985,35.3423834305155,1530620.14355524,0.0,1.0
2007-09-27,92.95,93.53,92.54,93.28,562000,35.3309802093613,35.5514424850088,35.1751361869209,35.4564156420573,1478529.59896536,0.0,1.0
2007-09-28,92.6,93.0,91.89,92.52,296200,35.1979426292293,35.3499855779516,34.9280663952471,35.1675340394848,779253.500379961,0.0,1.0
2007-10-01,93.31,93.64,92.26,92.43,557000,35.4678188632115,35.5932542959074,35.0687061228153,35.1333243760223,1465375.42103862,0.0,1.0
2007-10-02,93.81,94.14,93.3,93.98,665200,35.6578725491145,35.7833079818104,35.4640177894934,35.7224908023215,1750031.83137323,0.0,1.0
2007-10-03,95.31,96.43,95.21,96.3,1671500,36.2280336068234,36.653753863246,36.1900228696428,36.6043399049112,4397441.68090852,0.0,1.0
2007-10-04,97.53,98.14,97.09,97.26,1354300,37.0718719722325,37.3037374690341,36.9046247286379,36.9692429818449,3562940.63323627,0.0,1.0
2007-10-05,98.71,98.83,98.16,98.4,834000,37.5203986709635,37.5660115555802,37.3113396164703,37.4025653857037,2194116.87817991,0.0,1.0
2007-10-08,96.66,96.72,96.34,96.57,818100,36.7411785587614,36.7639850010697,36.6195441997835,36.7069688952988,2152286.59237288,0.0,1.0
2007-10-09,97.0,97.19,96.4,96.63,510600,36.8704150651754,36.9426354658185,36.6423506420918,36.7297753376072,1343304.64987849,0.0,1.0
2007-10-10,96.51,96.82,96.22,96.31,529300,36.6841624529905,36.8019957382503,36.5739313151667,36.6081409786293,1392501.27532449,0.0,1.0
2007-10-11,97.12,98.42,96.78,98.35,934000,36.9160279497921,37.4101675331398,36.7867914433781,37.3835600171134,2457200.43671467,0.0,1.0
2007-10-12,96.87,97.24,96.35,96.74,440300,36.8210011068406,36.9616408344088,36.6233452735015,36.7715871485058,1158356.90822855,0.0,1.0
2007-10-15,97.75,98.44,97.1,98.43,1364000,37.1554955940298,37.4177696805759,36.908425802356,37.4139686068579,3588459.73841414,0.0,1.0
2007-10-16,95.76,97.13,95.37,97.13,1541100,36.399081924136,36.9198290235101,36.2508400491317,36.9198290235101,4054380.7205792,0.0,1.0
2007-10-17,98.1,98.5,97.24,98.17,1611000,37.2885331741619,37.4405761228843,36.9616408344088,37.3151406901883,4238276.127995,0.0,1.0
2007-10-18,96.79,97.11,96.49,96.52,982900,36.7905925170961,36.912226876074,36.6765603055543,36.6879635267085,2585848.29683817,0.0,1.0
2007-10-19,93.9,95.1,93.88,94.8,1481500,35.692082212577,36.1482110587441,35.6844800651409,36.0341788472023,3897582.91969248,0.0,1.0
2007-10-22,94.36,94.45,93.17,93.35,1207200,35.8669316036077,35.9011412670703,35.4146038311587,35.4830231580837,3175944.71863164,0.0,1.0
2007-10-23,94.86,95.0,94.09,94.9,805400,36.0569852895107,36.1102003215635,35.7643026132201,36.0721895843829,2118874.98043896,0.0,1.0
2007-10-24,94.06,94.28,92.5,93.74,1213400,35.7528993920659,35.8365230138632,35.1599318920487,35.631265033088,3192255.89926079,0.0,1.0
2007-10-25,92.6,93.68,92.5,93.68,1860100,35.1979426292293,35.6084585907797,35.1599318920487,35.6084585907797,4893617.27230509,0.0,1.0
2007-10-26,95.85,96.1,94.44,95.68,1581200,36.4332915875986,36.52831843055,35.8973401933522,36.3686733343915,4159877.22755163,0.0,1.0
2007-10-29,97.08,97.47,95.94,96.58,1097900,36.9008236549198,37.0490655299242,36.4675012510611,36.7107699690169,2888394.38915315,0.0,1.0
2007-10-30,97.44,97.79,97.26,97.26,820600,37.03766230877,37.1706998889021,36.9692429818449,36.9692429818449,2158863.68133625,0.0,1.0
2007-10-31,99.52,99.52,98.05,98.92,1457900,37.8282856421263,37.8282856421263,37.2695278055716,37.6002212190428,3835495.19987828,0.0,1.0
2007-11-01,95.52,96.81,95.31,96.76,1742000,36.3078561549026,36.7981946645322,36.2280336068234,36.779189295942,4582915.58967554,0.0,1.0
2007-11-02,94.73,95.28,93.3,95.05,1581600,36.0075713311759,36.2166303856692,35.4640177894934,36.1292056901538,4160929.56178578,0.0,1.0
2007-11-05,93.23,93.3,91.81,91.91,1441000,35.437410273467,35.4640177894934,34.8976578055026,34.9356685426832,3791034.07848591,0.0,1.0
2007-11-06,94.3,94.3,92.79,93.98,895300,35.8441251612994,35.8441251612994,35.2701630298724,35.7224908023215,2355387.09956171,0.0,1.0
2007-11-07,90.84,92.99,90.8,92.9,2615200,34.5289536548508,35.3461845042336,34.5137493599786,35.3119748407711,6880161.22280108,0.0,1.0
2007-11-08,89.99,90.81,88.83,90.5,3077000,34.2058623888158,34.5175504336967,33.7649378375209,34.3997171484368,8095081.09611459,0.0,1.0
2007-11-09,87.93,89.2,87.0,87.48,2710000,33.4228412028956,33.9055775650891,33.0693413471161,33.2517928855829,7129564.43629202,0.0,1.0
2007-11-12,86.2,87.78,85.99,86.71,2069300,32.7652554496713,33.3658250971247,32.6854329015921,32.9591102092923,5443988.07675981,0.0,1.0
2007-11-13,88.78,88.91,86.68,88.04,2601700,33.7459324689306,33.7953464272654,32.9477069881382,33.4646530137942,6844644.94239888,0.0,1.0
2007-11-14,88.85,90.36,88.78,89.44,2680000,33.772539984957,34.346502116384,33.7459324689306,33.9968033343225,7050639.3687316,0.0,1.0
2007-11-15,87.27,88.43,86.78,87.35,1844700,33.1719703375037,33.6128948887985,32.9857177253188,33.2023789272481,4853102.40429073,0.0,1.0
2007-11-16,87.31,87.65,86.32,87.62,1847700,33.1871746323759,33.3164111387899,32.810868334288,33.3050079176357,4860994.91104678,0.0,1.0
2007-11-19,84.86,86.5,84.75,86.12,1537100,32.2559115714514,32.8792876612131,32.2140997605527,32.7348468599268,4043857.37823781,0.0,1.0
2007-11-20,84.94,85.63,83.82,84.34,2105700,32.6094114272309,32.8743101072967,32.1794309610371,32.3790647489128,5484863.11686822,0.85,1.0
2007-11-21,82.62,83.54,82.26,83.33,2591300,31.7187376044009,32.0719358444887,31.5805295974101,31.9913145070773,6749739.18162163,0.0,1.0
2007-11-23,84.74,85.47,84.61,85.15,1908200,32.5326292011248,32.8128843264119,32.4827207541559,32.6900327646422,4970421.14242673,0.0,1.0
2007-11-26,82.54,84.13,82.42,84.06,2878300,31.6880247139585,32.2984434115015,31.6419553782949,32.2715696323643,7497308.02549358,0.0,1.0
2007-11-27,83.01,83.08,81.71,81.89,2627200,31.8684629453077,31.8953367244448,31.3693784756185,31.4384824791139,6843250.40634288,0.0,1.0
2007-11-28,84.67,85.2,84.0,84.13,3165800,32.5057554219877,32.7092283211687,32.2485349645325,32.2984434115015,8246179.25411096,0.0,1.0
2007-11-29,83.69,84.21,83.35,83.87,1654200,32.1295225140682,32.3291563019439,31.9989927296879,32.1986265175636,4308809.69175259,0.0,1.0
2007-11-30,85.5,86.47,85.0,85.7,2024800,32.8244016603278,33.196795456942,32.6324460950627,32.9011838864338,5274137.26505902,0.0,1.0
2007-12-03,84.31,85.07,83.9,84.34,1437900,32.3675474149969,32.6593198741998,32.2101438514795,32.3790647489128,3745398.05088323,0.0,1.0
2007-12-04,83.0,83.36,82.76,83.0,1522000,31.8646238340024,32.0028318409932,31.7724851626752,31.8646238340024,3964459.16506313,0.0,1.0
2007-12-05,84.19,84.48,83.8,83.89,2253100,32.3214780793333,32.432812307187,32.1717527384265,32.2063047401742,5868806.13981849,0.0,1.0
2007-12-06,86.27,86.49,85.11,85.7,1634300,33.120013230836,33.2044736795526,32.674676319421,32.9011838864338,4256974.77888481,0.0,1.0
2007-12-07,86.92,87.22,86.25,86.48,1183200,33.3695554656806,33.4847288048396,33.1123350082254,33.2006345682473,3081963.26156551,0.0,1.0
2007-12-10,87.46,87.66,86.47,86.47,1175300,33.5768674761669,33.6536497022729,33.196795456942,33.196795456942,3061385.58258784,0.0,1.0
2007-12-11,85.22,87.64,85.19,86.89,1380200,32.7169065437793,33.6459714796623,32.7053892098634,33.3580381317647,3595102.85126159,0.0,1.0
2007-12-12,86.6,88.29,85.79,88.01,2473100,33.2467039039109,33.8955137145069,32.9357358881815,33.7880185979584,6441855.42780397,0.0,1.0
2007-12-13,85.58,85.84,84.53,85.3,1742000,32.8551145507702,32.954931444708,32.4520078637135,32.7476194342217,4537508.4530486,0.0,1.0
2007-12-14,84.32,85.39,84.05,84.6,1378300,32.3713865263022,32.7821714359694,32.267730521059,32.4788816428506,3590153.78922899,0.0,1.0
2007-12-17,82.72,83.7,82.7,83.34,1164100,31.7571287174539,32.1333616253735,31.7494504948433,31.9951536183826,3032212.16429041,0.0,1.0
2007-12-18,83.6,84.39,82.83,84.36,1145100,32.0949705123205,32.3982603054393,31.7993589418123,32.3867429715234,2982721.54396438,0.0,1.0
2007-12-19,83.33,83.92,82.83,83.62,1168800,31.9913145070773,32.2178220740901,31.7993589418123,32.1026487349311,3044454.58089737,0.0,1.0
2007-12-20,83.3,83.78,83.03,83.69,1519000,31.9797971731614,32.1640745158159,31.8761411679183,32.1295225140682,3956644.85659061,0.0,1.0
2007-12-21,84.64,84.64,83.8,84.09,1443400,32.4942380880718,32.4942380880718,32.1717527384265,32.2830869662803,3759724.28308287,0.0,1.0
2007-12-24,85.2,85.24,84.36,84.85,329100,32.7092283211687,32.7245847663899,32.3867429715234,32.5748594254832,857229.639436451,0.0,1.0
2007-12-26,84.97,85.21,84.25,85.0,554900,32.6209287611468,32.713067432474,32.3445127471651,32.6324460950627,1445386.59046881,0.0,1.0
2007-12-27,84.07,84.71,83.91,84.66,718800,32.2754087436696,32.5211118672089,32.2139829627848,32.5019163106824,1872308.31001799,0.0,1.0
2007-12-28,83.89,84.15,83.5,84.01,980500,32.2063047401742,32.3061216341121,32.0565793992675,32.2523740758378,2553976.48577162,0.0,1.0
2007-12-31,83.71,84.25,83.25,84.02,856200,32.1372007366788,32.3445127471651,31.9606016166349,32.2562131871431,2230203.63805983,0.0,1.0
2008-01-02,82.44,83.84,82.25,83.77,1601400,31.6496336009055,32.1871091836477,31.5766904861048,32.1602354045106,4171277.86263607,0.0,1.0
2008-01-03,82.42,83.05,82.22,82.25,880700,31.6419553782949,31.8838193905289,31.5651731521889,31.5766904861048,2294020.49058548,0.0,1.0
2008-01-04,81.25,82.62,81.16,82.58,1927800,31.1927793555746,31.7187376044009,31.1582273538269,31.7033811591797,5021474.62444725,0.0,1.0
2008-01-07,82.16,82.6,81.61,81.97,1388500,31.5421384843571,31.7110593817903,31.3309873625655,31.4691953695563,3616722.43803558,0.0,1.0
2008-01-08,80.6,82.63,80.5,82.14,1687000,30.94323712073,31.7225767157062,30.904846007677,31.5344602617465,4394246.13105224,0.0,1.0
2008-01-09,80.8,81.44,79.55,81.35,5026600,31.0200193468361,31.2657224703754,30.5401304336734,31.2311704686276,13093134.3226717,0.0,1.0
2008-01-10,80.79,81.9,78.89,79.24,3611800,31.0161802355308,31.4423215904192,30.2867490875235,30.421117983209,9407906.44702695,0.0,1.0
2008-01-11,79.57,80.22,78.88,79.38,2646900,30.547808656284,30.7973508911286,30.2829099762182,30.4748655414832,6894564.36531249,0.0,1.0
2008-01-14,79.39,79.75,79.15,79.52,1721900,30.4787046527886,30.6169126597794,30.3865659814613,30.5286130997575,4485152.58628266,0.0,1.0
2008-01-15,75.9,77.26,75.8,77.21,3121000,29.1388548072383,29.6609739447593,29.1004636941853,29.6417783882328,8129485.5809212,0.0,1.0
2008-01-16,74.46,75.4,73.75,74.46,4565200,28.5860227792749,28.9468992419733,28.3134458765985,28.5860227792749,11891293.6795967,0.0,1.0
2008-01-17,73.8,76.24,73.67,75.92,3424200,28.332641433125,29.2693845916186,28.2827329861561,29.1465330298489,8919251.69054481,0.0,1.0
2008-01-18,74.53,76.46,73.61,75.75,3183400,28.612896558412,29.3538450403352,28.2596983183243,29.0812681376588,8292023.1971498,0.0,1.0
2008-01-22,73.11,73.51,70.42,70.81,5054300,28.0677427530592,28.2213072052713,27.0350218119331,27.1847471528399,13165286.4375681,0.0,1.0
2008-01-23,76.62,76.69,72.29,72.33,4072800,29.41527082122,29.4421446003571,27.7529356260245,27.7682920712457,10608705.1823056,0.0,1.0
2008-01-24,77.08,77.4,75.83,76.23,2533500,29.5918699412639,29.7147215030336,29.1119810281012,29.2655454803133,6599183.50505089,0.0,1.0
2008-01-25,75.7,77.72,75.38,77.6,2676300,29.0620725811323,29.8375730648032,28.9392210193627,29.7915037291396,6971144.58834328,0.0,1.0
2008-01-28,75.56,75.67,74.12,74.76,1311900,29.0083250228581,29.0505552472164,28.4554929948947,28.701196118434,3417197.09503701,0.0,1.0
2008-01-29,76.45,76.5,75.34,75.83,1335700,29.3500059290299,29.3692014855564,28.9238645741414,29.1119810281012,3479190.60891907,0.0,1.0
2008-01-30,75.33,76.59,74.63,74.72,3944300,28.9200254628361,29.4037534873041,28.651287671465,28.6858396732128,10273992.3027323,0.0,1.0
2008-01-31,75.31,75.87,71.91,72.05,2507200,28.9123472402255,29.1273374733224,27.607049396423,27.6607969546973,6530678.06744173,0.0,1.0
2008-02-01,77.17,77.31,75.1,76.09,1878900,29.6264219430116,29.6801695012858,28.8317259028142,29.2117979220391,4894101.39634503,0.0,1.0
2008-02-04,76.38,77.05,76.18,77.0,1264300,29.3231321498928,29.580352607348,29.2463499237868,29.5611570508215,3293210.06727288,0.0,1.0
2008-02-05,74.04,75.56,73.94,74.39,1884800,28.4247801044523,29.0083250228581,28.3863889913992,28.5591490001378,4909469.53634099,0.0,1.0
2008-02-06,72.04,73.55,72.01,73.08,1884200,27.656957843392,28.2366636504925,27.6454405094761,28.0562254191433,4907906.67464648,0.0,1.0
2008-02-07,71.75,72.43,70.8,71.82,2564000,27.5456236155382,27.8066831842987,27.1809080415346,27.5724973946753,6678628.97452161,0.0,1.0
2008-02-08,71.44,71.97,70.54,70.54,1716800,27.4266111650739,27.6300840642548,27.0810911475967,27.0810911475967,4471868.26187936,0.0,1.0
2008-02-11,69.85,70.56,69.25,70.45,2226700,26.8161924675309,27.0887693702073,26.5858457892128,27.046539145849,5800040.22526024,0.0,1.0
2008-02-12,72.71,73.17,71.89,72.26,2294000,27.9141783008472,28.090777420891,27.5993711738124,27.7414182921086,5975341.21199397,0.0,1.0
2008-02-13,73.79,74.06,73.01,73.86,1667200,28.3288023218197,28.4324583270629,28.0293516400062,28.3556761009568,4342671.69513355,0.0,1.0
2008-02-14,73.1,74.34,73.03,73.9,1492200,28.0639036417539,28.5399534436113,28.0370298626168,28.371032546178,3886837.03423601,0.0,1.0
2008-02-15,72.28,72.88,71.51,72.36,1193800,27.7490965147192,27.9794431930373,27.453484944211,27.7798094051616,3109573.81816844,0.0,1.0
2008-02-19,73.57,75.0,73.26,74.87,1612600,28.2443418731031,28.7933347897612,28.1253294226387,28.7434263427923,4200451.28093351,0.0,1.0
2008-02-20,73.28,73.75,71.91,72.11,1795700,28.1330076452493,28.3134458765985,27.607049396423,27.6838316225291,4677384.57470689,0.0,1.0
2008-02-21,73.11,74.38,72.98,74.27,1328200,28.0677427530592,28.5553098888325,28.0178343060903,28.5130796644742,3459654.83773775,0.0,1.0
2008-02-22,75.23,75.31,73.72,75.24,1619200,28.8816343497831,28.9123472402255,28.3019285426826,28.8854734610884,4217642.75957309,0.0,1.0
2008-02-25,76.5,76.72,75.21,75.78,2150700,29.3692014855564,29.4536619342731,28.8739561271725,29.0927854715747,5602077.74395617,0.0,1.0
2008-02-26,79.07,79.38,77.98,77.98,2784300,30.3558530910189,30.4748655414832,29.937389958741,29.937389958741,7252459.69335433,0.0,1.0
2008-02-27,78.92,79.46,78.42,78.53,1265000,30.2982664214394,30.5055784319257,30.1063108561743,30.1485410805326,3295033.40591647,0.0,1.0
2008-02-28,77.44,78.56,77.35,78.43,1381500,29.7300779482548,30.1600584144485,29.695525946507,30.1101499674796,3598489.05159968,0.0,1.0
2008-02-29,75.25,76.5,74.51,75.88,2546700,28.8893125723937,29.3692014855564,28.6052183358014,29.1311765846277,6633566.46233003,0.0,1.0
2008-03-03,78.87,79.35,77.63,77.95,3835600,30.2790708649129,30.4633482075673,29.8030210630555,29.9258726248251,9990853.85907763,0.0,1.0
2008-03-04,76.96,77.14,75.51,75.94,2765900,29.5458006056003,29.6149046090957,28.9891294663316,29.1542112524595,7204531.93472281,0.0,1.0
2008-03-05,78.09,78.9,77.34,77.52,1508000,29.9796201830994,30.2905881988288,29.6916868352017,29.7607908386972,3927992.39219133,0.0,1.0
2008-03-06,76.51,77.48,76.35,77.47,1172500,29.3730405968617,29.745434393476,29.3116148159769,29.7415952821707,3054092.22801349,0.0,1.0
2008-03-07,76.21,77.72,75.43,76.46,1844700,29.2578672577027,29.8375730648032,28.9584165758892,29.3538450403352,4805018.27975819,0.0,1.0
2008-03-10,77.0,78.58,76.82,78.33,2044300,29.5611570508215,30.1677366370591,29.4920530473261,30.0717588544266,5324930.27013046,0.0,1.0
2008-03-11,80.58,81.11,78.76,80.8,3397500,30.9355588981194,31.1390317973004,30.2368406405546,31.0200193468361,8849704.3451393,0.0,1.0
2008-03-12,79.61,80.93,79.5,80.29,2009500,30.5631651015052,31.069927793805,30.5209348771469,30.8242246702657,5234284.29184912,0.0,1.0
2008-03-13,79.6,79.87,77.98,78.63,1674700,30.5593259901999,30.662981995443,29.937389958741,30.1869321935856,4362207.46631487,0.0,1.0
2008-03-14,77.0,80.25,76.26,80.25,2817900,29.5611570508215,30.8088682250445,29.2770628142292,30.8088682250445,7339979.94824665,0.0,1.0
2008-03-17,76.12,76.76,74.1,74.11,2742400,29.223315255955,29.4690183794943,28.4478147722841,28.4516538835894,7143319.851688,0.0,1.0
2008-03-18,80.91,81.21,79.58,79.81,2538600,31.0622495711944,31.1774229103534,30.5516477675893,30.6399473276112,6612467.82945418,0.0,1.0
2008-03-19,80.0,82.98,79.88,82.41,2416800,30.7128904424119,31.8569456113918,30.6668211067483,31.6381162669896,6295206.90546951,0.0,1.0
2008-03-20,80.4,81.0,78.55,79.04,3091400,31.6150815991578,31.8510150439276,30.8876201444508,31.0802991243462,7861708.63486309,1.95,1.0
2008-03-24,81.81,83.08,81.14,82.05,1977900,32.1695251943669,32.6689176524631,31.9060661810406,32.2638985722748,5029977.84463211,0.0,1.0
2008-03-25,82.89,83.38,82.32,83.02,2087400,32.5942053949526,32.786884374848,32.3700686224213,32.6453243079861,5308446.20703022,0.0,1.0
2008-03-26,81.41,81.85,81.06,81.59,1033700,32.012236231187,32.1852540906849,31.8746083884046,32.083016264618,2628792.20283948,0.0,1.0
2008-03-27,81.66,83.39,81.5,83.39,1193200,32.1105418331744,32.7908165989275,32.0476262479025,32.7908165989275,3034415.06861572,0.0,1.0
2008-03-28,81.16,82.17,81.07,81.92,958600,31.9139306291996,32.3110852612288,31.8785406124841,32.2127796592414,2437806.13876553,0.0,1.0
2008-03-31,82.3,82.93,82.01,82.15,949400,32.3622041742623,32.6099342912706,32.2481696759569,32.3032208130698,2414409.71014395,0.0,1.0
2008-04-01,85.85,86.1,84.04,84.08,2509000,33.7581437224838,33.8564493244712,33.0464111640948,33.0621400604128,6380612.97951462,0.0,1.0
2008-04-02,85.15,86.0,85.08,85.61,1187600,33.482888036919,33.8171270836762,33.4553624683625,33.6637703445759,3020173.76423737,0.0,1.0
2008-04-03,85.39,85.78,84.4,84.66,1052700,33.5772614148269,33.7306181539273,33.1879712309567,33.2902090570236,2677110.91412317,0.0,1.0
2008-04-04,84.75,85.34,84.32,84.79,543700,33.3255990737391,33.5576002944294,33.1565134383207,33.3413279700571,1382678.0697338,0.0,1.0
2008-04-07,84.82,85.5,84.7,85.47,594900,33.3531246422956,33.6205158797014,33.3059379533416,33.6087192074629,1512884.281193,0.0,1.0
2008-04-08,84.1,84.39,83.57,83.97,1026400,33.0700045085718,33.1840390068772,32.8615966323584,33.0188855955383,2610227.64534627,0.0,1.0
2008-04-09,84.22,85.06,84.01,84.96,1988900,33.1171911975257,33.4474980202035,33.0346144918563,33.4081757794085,5057951.83537531,0.0,1.0
2008-04-10,84.54,85.21,83.85,84.15,938000,33.2430223680697,33.506481381396,32.9716989065843,33.0896656289693,2385418.48337374,0.0,1.0
2008-04-11,83.94,84.42,83.68,83.79,1528600,33.0070889232998,33.1958356791157,32.9048510972329,32.9481055621074,3887367.47727623,0.0,1.0
2008-04-14,83.28,83.78,83.08,83.6,952900,32.747562134053,32.9441733380279,32.6689176524631,32.8733933045969,2423310.52538042,0.0,1.0
2008-04-15,82.98,83.04,82.38,82.96,941600,32.6295954116681,32.6531887561451,32.3936619668982,32.6217309635091,2394573.60761696,0.0,1.0
2008-04-16,84.08,84.33,83.17,83.17,1070300,33.0621400604128,33.1604456624002,32.7043076691785,32.7043076691785,2721869.29931227,0.0,1.0
2008-04-17,84.55,84.83,83.43,83.91,895700,33.2469545921491,33.3570568663751,32.8065454952455,32.9952922510613,2277845.77351584,0.0,1.0
2008-04-18,84.85,85.58,84.85,85.52,1139900,33.3649213145341,33.6519736723374,33.3649213145341,33.6283803278604,2898868.36801463,0.0,1.0
2008-04-21,84.42,84.56,83.55,83.94,1327700,33.1958356791157,33.2508868162286,32.8537321841994,33.0070889232998,3376460.68270289,0.0,1.0
2008-04-22,84.35,84.65,83.82,84.32,1265900,33.1683101105592,33.2862768329441,32.9599022343458,33.1565134383207,3219297.71652752,0.0,1.0
2008-04-23,84.04,84.13,82.97,83.46,1556300,33.0464111640948,33.0818011808103,32.6256631875886,32.8183421674839,3957811.07214771,0.0,1.0
2008-04-24,84.79,85.19,83.25,83.47,3105000,33.3413279700571,33.498616933237,32.7357654618145,32.8222743915634,7896294.65978194,0.0,1.0
2008-04-25,85.78,85.96,85.16,85.32,1390400,33.7306181539273,33.8013981873583,33.4868202609985,33.5497358462704,3535912.42993907,0.0,1.0
2008-04-28,85.85,86.42,85.73,86.19,815700,33.7581437224838,33.9822804950151,33.7109570335298,33.8918393411867,2074398.56811083,0.0,1.0
2008-04-29,85.75,86.09,85.43,86.01,595700,33.7188214816888,33.8525171003917,33.5929903111449,33.8210593077557,1514918.75324705,0.0,1.0
2008-04-30,86.79,87.85,86.79,87.02,1701300,34.1277727859565,34.5445885383832,34.1277727859565,34.218213939785,4326559.13194429,0.0,1.0
2008-05-01,87.55,87.77,86.06,86.22,1451100,34.4266218159983,34.5131307457473,33.8407204281532,33.9036360134252,3690277.99704012,0.0,1.0
2008-05-02,87.67,88.15,87.4,88.15,1160500,34.4738085049523,34.6625552607682,34.3676384548059,34.6625552607682,2951256.02340642,0.0,1.0
2008-05-05,87.15,87.96,86.72,87.66,672000,34.2693328528184,34.5878430032577,34.1002472174,34.4698762808728,1708956.52540208,0.0,1.0
2008-05-06,87.26,87.31,85.89,86.18,1711700,34.3125873176929,34.3322484380904,33.7738726188018,33.8879071171072,4353007.26864694,0.0,1.0
2008-05-07,85.61,86.83,85.48,86.69,1603600,33.6637703445759,34.1435016822745,33.6126514315424,34.0884505451616,4078099.23234341,0.0,1.0
2008-05-08,86.06,86.73,85.82,86.58,1159000,33.8407204281532,34.1041794414795,33.7463470502453,34.0451960802871,2947441.38830508,0.0,1.0
2008-05-09,84.07,84.61,83.75,83.91,1610900,33.0582078363333,33.2705479366261,32.9323766657894,32.9952922510613,4096663.78983663,0.0,1.0
2008-05-12,86.68,86.9,86.03,86.5,1545400,34.0845183210821,34.171027250831,33.8289237559147,34.0137382876511,3930091.39041127,0.0,1.0
2008-05-13,87.02,87.32,86.65,87.21,1531200,34.218213939785,34.3361806621699,34.0727216488436,34.2929261972954,3893979.51145188,0.0,1.0
2008-05-14,86.42,86.94,86.39,86.53,1078300,33.9822804950151,34.186756147149,33.9704838227766,34.0255349598896,2742214.01985278,0.0,1.0
2008-05-15,87.06,87.17,86.25,86.35,701700,34.233942836103,34.2771973009774,33.9154326856637,33.9547549264586,1784486.30040869,0.0,1.0
2008-05-16,87.12,87.44,86.83,86.96,725600,34.2575361805799,34.3833673511238,34.1435016822745,34.194620595308,1845266.15302344,0.0,1.0
2008-05-19,86.88,87.46,86.7,86.96,902700,34.163162802672,34.3912317992828,34.0923827692411,34.194620595308,2295647.40398878,0.0,1.0
2008-05-20,86.1,86.93,85.72,86.91,1212700,33.8564493244712,34.1828239230695,33.7070248094503,34.1749594749105,3084005.32493319,0.0,1.0
2008-05-21,83.89,85.2,83.87,84.8,1528500,33.3413279700571,33.8619757187849,33.3333791494658,33.7029993069596,3845853.56393591,0.9,1.0
2008-05-22,84.64,85.08,83.89,84.25,929500,33.6394087422295,33.8142827952373,33.3413279700571,33.4844067406998,2338711.7354782,0.0,1.0
2008-05-23,84.1,85.05,83.8,84.83,900600,33.4247905862654,33.8023595643504,33.3055582773964,33.7149225378465,2265996.54542406,0.0,1.0
2008-05-27,84.15,84.3,83.35,83.54,764600,33.4446626377435,33.504278792178,33.126709814093,33.20222360971,1923807.41575754,0.0,1.0
2008-05-28,83.98,84.71,83.54,84.69,1155400,33.3770976627178,33.6672296142989,33.20222360971,33.6592807937076,2907097.94424046,0.0,1.0
2008-05-29,84.1,84.4,83.4,83.51,1166400,33.4247905862654,33.5440228951343,33.1465818655711,33.1903003788231,2934775.00619878,0.0,1.0
2008-05-30,84.21,84.83,84.06,84.6,433700,33.4685090995173,33.7149225378465,33.4088929450828,33.623511101047,1091231.07012038,0.0,1.0
2008-06-02,83.68,83.9,83.33,83.62,812200,33.2578653538488,33.3453023803527,33.1187609935017,33.234018892075,2043573.61114082,0.0,1.0
2008-06-03,83.4,84.08,83.2,83.82,1856600,33.1465818655711,33.4168417656741,33.0670936596585,33.3135070979877,4671384.8392564,0.0,1.0
2008-06-04,83.46,84.31,83.02,83.02,1528100,33.1704283273449,33.5082532024736,32.9955542743371,32.9955542743371,3844847.12531924,0.0,1.0
2008-06-05,84.51,84.6,83.9,84.24,1123800,33.5877414083863,33.623511101047,33.3453023803527,33.4804323304042,2827589.29352383,0.0,1.0
2008-06-06,82.36,83.31,82.28,83.11,1776000,32.7332431948254,33.1108121729104,32.7014479124603,33.0313239669978,4468587.45799815,0.0,1.0
2008-06-09,82.13,83.22,81.5,83.22,1933500,32.6418317580258,33.0750424802497,32.391443909401,33.0750424802497,4864872.66331049,0.0,1.0
2008-06-10,81.78,82.4,81.6,81.98,2281400,32.5027273976787,32.7491408360079,32.4311880123573,32.5822156035914,5740222.65015596,0.0,1.0
2008-06-11,80.0,81.23,80.0,81.07,2611500,31.7952823650562,32.284134831419,31.7952823650562,32.2205442666888,6570786.11855979,0.0,1.0
2008-06-12,80.42,80.77,79.38,79.38,2160800,31.9622075974728,32.1013119578199,31.548868926727,31.548868926727,5436781.40723108,0.0,1.0
2008-06-13,80.44,80.53,79.58,79.82,1464800,31.970156418064,32.0059261107247,31.6283571326397,31.7237429797348,3685578.21423181,0.0,1.0
2008-06-16,81.04,81.47,80.37,80.46,1183700,32.208621035802,32.3795206785141,31.9423355459946,31.9781052386553,2978303.4763696,0.0,1.0
2008-06-17,80.75,81.8,80.63,81.76,2250800,32.0933631372286,32.51067621827,32.045670213681,32.4947785770875,5663230.09598099,0.0,1.0
2008-06-18,80.32,80.57,79.78,79.86,1949600,31.9224634945164,32.0218237519072,31.7078453385523,31.7396406209174,4905381.81763131,0.0,1.0
2008-06-19,80.1,80.28,79.34,79.88,1484800,31.8350264680125,31.9065658533339,31.5329712855445,31.7475894415086,3735900.14506513,0.0,1.0
2008-06-20,78.97,79.32,78.43,78.81,2194400,31.3859181046061,31.5250224649532,31.171299948642,31.322327539876,5521322.25103105,0.0,1.0
2008-06-23,79.04,79.54,78.59,79.29,1389800,31.4137389766756,31.6124594914572,31.2348905133721,31.5130992340664,3496870.97360688,0.0,1.0
2008-06-24,79.06,79.61,78.26,78.82,1880200,31.4216877972668,31.6402803635266,31.1037349736163,31.3263019501716,4730764.71763971,0.0,1.0
2008-06-25,79.6,80.36,79.5,79.81,1414700,31.6363059532309,31.938361135699,31.5965618502746,31.7197685694392,3559521.77749436,0.0,1.0
2008-06-26,77.94,78.72,77.74,78.7,2268400,30.976553844156,31.2865578472153,30.8970656382434,31.2786090266241,5707513.39511431,0.0,1.0
2008-06-27,76.55,78.65,75.8,78.5,3773900,30.4241108130632,31.2587369751459,30.1260300408908,31.1991208207114,9495496.73859189,0.0,1.0
2008-06-30,76.7,77.98,76.57,77.54,3696800,30.4837269674977,30.9924514853386,30.4320596336544,30.8175774323308,9301505.69522947,0.0,1.0
2008-07-01,75.69,75.8,74.02,74.87,4828000,30.0823115276388,30.1260300408908,29.4185850082683,29.756409883397,12147714.1031616,0.0,1.0
2008-07-02,75.08,76.99,74.9,76.88,2575300,29.8398724996053,30.598984866071,29.7683331142839,30.555266352819,6479703.42375148,0.0,1.0
2008-07-03,75.96,76.49,75.0,76.0,1508100,30.1896206056209,30.4002643512894,29.8080772172402,30.2055182468034,3794525.19448593,0.0,1.0
2008-07-07,75.27,75.98,74.43,75.83,2658100,29.9153862952223,30.1975694262122,29.5815358303892,30.1379532717777,6688036.21740139,0.0,1.0
2008-07-08,75.96,76.23,74.0,74.68,3945300,30.1896206056209,30.296929683603,29.410636187677,29.68089608778,9926755.68583339,0.0,1.0
2008-07-09,75.39,77.37,75.2,77.04,2845000,29.9630792187699,30.750012457305,29.8875654231529,30.6188569175491,7158294.66103869,0.0,1.0
2008-07-10,75.66,75.82,74.44,75.52,2318200,30.0703882967519,30.133978861482,29.5855102406848,30.0147465526131,5832815.00288926,0.0,1.0
2008-07-11,73.57,74.62,72.65,73.93,4471000,29.2397365449648,29.6570496260062,28.8740907977667,29.3828153156076,11249467.637787,0.0,1.0
2008-07-14,73.23,75.15,72.96,75.08,3166400,29.1046065949133,29.8676933716747,28.9972975169313,29.8398724996053,7966968.08953005,0.0,1.0
2008-07-15,71.93,73.45,70.31,70.98,5372800,28.5879332564812,29.1920436214172,27.9440787885888,28.2103642783961,13518483.4990611,0.0,1.0
2008-07-16,75.16,75.3,70.93,71.01,5678600,29.8716677819703,29.9273095261092,28.190492226918,28.222287509283,14287905.8215024,0.0,1.0
2008-07-17,77.26,78.08,75.77,77.76,4405100,30.7062939440531,31.0321955882949,30.1141068100039,30.9050144588347,11083656.8756912,0.0,1.0
2008-07-18,78.95,79.36,77.96,79.04,4052300,31.3779692840149,31.5409201061358,30.9845026647473,31.4137389766756,10195978.0157916,0.0,1.0
2008-07-21,80.8,82.22,80.4,82.11,3743900,32.1132351887068,32.6776014506865,31.9542587768815,32.6338829374346,9420013.84234193,0.0,1.0
2008-07-22,82.3,82.56,79.5,79.7,1969800,32.7093967330516,32.812731400738,31.5965618502746,31.6760500561873,4956206.96777295,0.0,1.0
2008-07-23,83.69,84.29,82.39,83.5,4428500,33.2618397641444,33.5003043818824,32.7451664257123,33.1863259685274,11142533.5347662,0.0,1.0
2008-07-24,81.74,84.13,81.71,84.13,2320700,32.4868297564962,33.4367138171523,32.4749065256093,33.4367138171523,5839105.24424342,0.0,1.0
2008-07-25,82.15,83.26,81.52,82.12,2477400,32.6497805786171,33.0909401214323,32.3993927299923,32.6378573477302,6233377.57232242,0.0,1.0
2008-07-28,81.4,82.78,80.85,82.51,1674600,32.3516998064447,32.9001684272419,32.1331072401849,32.7928593492599,4213455.26867326,0.0,1.0
2008-07-29,82.32,82.53,80.38,80.58,2495900,32.7173455536429,32.8008081698511,31.9463099562902,32.0257981622029,6279925.35834322,0.0,1.0
2008-07-30,84.02,84.55,82.66,83.55,3646100,33.3929953039003,33.6036390495688,32.8524755036943,33.2061980200056,9173939.60056704,0.0,1.0
2008-07-31,82.51,83.79,82.38,82.83,1679100,32.7928593492599,33.3015838671008,32.7411920154166,32.9200404787201,4224777.70311075,0.0,1.0
2008-08-01,83.0,83.56,81.57,83.23,2702600,32.9876054537458,33.2101724303012,32.4192647814705,33.0790168905454,6800002.51350552,0.0,1.0
2008-08-04,81.46,82.22,80.77,81.36,2083600,32.3755462682185,32.6776014506865,32.1013119578199,32.3358021652622,5242538.7542145,0.0,1.0
2008-08-05,84.0,84.33,82.7,83.04,2514800,33.385046483309,33.5162020230649,32.8683731448769,33.0035030949284,6327479.58298072,0.0,1.0
2008-08-06,82.9,83.37,82.63,83.0,1085800,32.9478613507895,33.1346586346842,32.8405522728075,32.9876054537458,2731977.62494054,0.0,1.0
2008-08-07,81.89,82.22,81.37,81.91,2565000,32.5464459109307,32.6776014506865,32.3397765755578,32.5543947315219,6453787.62937232,0.0,1.0
2008-08-08,82.5,82.81,81.09,81.16,1515800,32.7888849389642,32.9120916581288,32.2284930872801,32.2563139593495,3813899.13785676,0.0,1.0
2008-08-11,82.69,83.16,81.91,82.28,2898000,32.8643987345812,33.0511960184759,32.5543947315219,32.7014479124603,7291647.77774699,0.0,1.0
2008-08-12,81.86,82.59,81.15,82.44,2044500,32.5345226800438,32.8246546316249,32.2523395490539,32.7650384771904,5144159.37943537,0.0,1.0
2008-08-13,80.4,80.4,79.1,80.01,2720000,31.9542587768815,31.9542587768815,31.4375854384493,31.7992567753519,6843782.5933305,0.0,1.0
2008-08-14,80.49,80.95,79.21,79.21,1565300,31.9900284695422,32.1728513431413,31.4813039517013,31.4813039517013,3938445.9166692,0.0,1.0
2008-08-15,79.94,79.98,79.11,79.15,2226500,31.7714359032824,31.787333544465,31.441559848745,31.4574574899275,5602088.95001852,0.0,1.0
2008-08-18,79.31,80.18,79.2,79.74,1708600,31.5210480546576,31.8668217503776,31.4773295414057,31.6919476973698,4299002.55108989,0.0,1.0
2008-08-19,77.29,77.52,76.6,77.04,2671400,30.7182171749399,30.8096286117395,30.4439828645413,30.6188569175491,6721500.30140556,0.0,1.0
2008-08-20,77.37,77.52,76.47,76.67,1617200,31.1077093839119,31.1680190182351,30.7458515779726,30.8262644237369,4022242.92556591,0.9,1.0
2008-08-21,76.18,76.57,75.28,75.35,1396900,30.6292529516144,30.7860580008548,30.2673951456752,30.2955396416927,3474320.51862666,0.0,1.0
2008-08-22,76.64,77.25,76.55,76.62,851000,30.8142024968723,31.0594616764533,30.7780167162783,30.8061612122958,2116577.25059151,0.0,1.0
2008-08-25,76.95,78.0,76.74,76.81,1267900,30.9388424078069,31.3610098480694,30.8544089197544,30.8825534157719,3153476.25854874,0.0,1.0
2008-08-26,77.07,77.33,76.47,77.08,934800,30.9870901152655,31.091626814759,30.7458515779726,30.9911107575537,2325001.66140181,0.0,1.0
2008-08-27,77.67,78.0,76.82,77.11,1231300,31.2283286525583,31.3610098480694,30.8865740580601,31.0031726844183,3062446.02661966,0.0,1.0
2008-08-28,78.68,78.93,77.93,78.32,1787700,31.6344135236679,31.7349295808733,31.3328653520519,31.4896704012922,4446304.52512626,0.0,1.0
2008-08-29,78.71,79.08,78.5,78.92,692400,31.6464754505326,31.7952392151965,31.5620419624801,31.7309089385851,1722112.91223215,0.0,1.0
2008-09-02,78.48,79.69,78.14,79.13,1811600,31.5540006779036,32.0404983947775,31.4172988401044,31.8153424266376,4505747.76400892,0.0,1.0
2008-09-03,78.57,78.92,77.96,78.19,1410900,31.5901864584976,31.7309089385851,31.3449272789165,31.4374020515454,3509140.82592193,0.0,1.0
2008-09-04,75.99,77.3,75.33,76.94,2752800,30.5528607481384,31.0795648878944,30.2874983571162,30.9348217655187,6846667.28017427,0.0,1.0
2008-09-05,75.9,76.12,74.37,75.5,2105200,30.5166749675444,30.6051290978851,29.9015166974477,30.3558492760159,5235979.35128702,0.0,1.0
2008-09-08,79.11,79.71,78.2,78.78,4056300,31.8073011420611,32.048539679354,31.4414226938337,31.6746199465501,10088686.6058453,0.0,1.0
2008-09-09,78.27,81.12,78.15,80.49,4051500,31.4695671898511,32.6154502419921,31.4213194823926,32.3621497778347,10076748.2147726,0.0,1.0
2008-09-10,79.19,80.32,78.88,79.75,3159300,31.8394662803668,32.293798858935,31.7148263694322,32.0646222485068,7857699.77414074,0.0,1.0
2008-09-11,78.42,78.46,76.17,76.4,4211000,31.5298768241744,31.5459593933272,30.6252323093262,30.7177070819551,10473451.0014581,0.0,1.0
2008-09-12,78.83,79.49,77.54,77.87,3074200,31.6947231579911,31.9600855490133,31.1760603028115,31.3087414983226,7646042.04908159,0.0,1.0
2008-09-15,75.82,77.61,75.0,75.71,5317700,30.4845098292387,31.204204798829,30.1548171616052,30.4402827640684,13225996.2931498,0.0,1.0
2008-09-16,76.45,76.75,74.02,74.16,4637600,30.7378102933962,30.8584295620426,29.7607942173602,29.8170832093952,11534475.5080414,0.0,1.0
2008-09-17,72.87,74.26,71.51,73.08,6079600,29.2984203542156,29.8572896322773,28.7516130030185,29.3828538422681,15120967.1594549,0.0,1.0
2008-09-18,79.52,80.18,71.12,73.36,10080200,31.9721474758779,32.2375098669,28.5948079537781,29.4954318263381,25071118.6855612,0.0,1.0
2008-09-19,81.75,85.8,80.0,84.0,8241200,32.8687507061496,34.4971108328763,32.1651383057122,33.7733952209978,20497222.6058458,0.0,1.0
2008-09-22,79.48,83.01,79.22,82.94,1686200,31.956064906725,33.3753516344646,31.8515282072315,33.3472071384471,4193857.2972355,0.0,1.0
2008-09-23,79.67,81.5,79.0,79.19,1617100,32.0324571102011,32.7682346489443,31.7630740768908,31.8394662803668,4021994.20908524,0.0,1.0
2008-09-24,79.8,80.91,79.44,80.23,1415400,32.0847254599479,32.5310167539397,31.9399823375722,32.2576130783411,3520333.06755256,0.0,1.0
2008-09-25,81.59,86.5,80.62,80.79,2341600,32.8044204295382,34.7785557930513,32.4144181275814,32.4827690464811,5823945.11161585,0.0,1.0
2008-09-26,81.5,84.17,79.62,79.75,2478000,32.7682346489443,33.8417461398974,32.01235389876,32.0646222485068,6163194.39126412,0.0,1.0
2008-09-29,77.8,80.3,76.96,79.18,2279400,31.2805970023051,32.2857575743586,30.9428630500951,31.8354456380786,5669243.46063254,0.0,1.0
2008-09-30,80.83,81.38,78.97,79.21,1611500,32.4988516156339,32.7199869414857,31.7510121500261,31.8475075649433,4008066.08616713,0.0,1.0
2008-10-01,82.53,83.34,79.91,81.27,1199700,33.1823608046303,33.5080328299757,32.1289525251183,32.6757598763154,2983851.61872461,0.0,1.0
2008-10-02,80.02,81.11,79.64,80.9,1266100,32.1731795902886,32.6114295997039,32.0203951833365,32.5269961116514,3148999.36189649,0.0,1.0
2008-10-03,81.37,83.22,80.02,81.25,1182100,32.7159662991975,33.4597851225171,32.1731795902886,32.6677185917389,2940077.51812483,0.0,1.0
2008-10-06,78.29,80.12,76.25,80.01,2617000,31.4776084744276,32.2133860131707,30.6573974476319,32.1691589480004,6508910.29941009,0.0,1.0
2008-10-07,78.29,80.83,77.6,80.58,1469600,31.4776084744276,32.4988516156339,31.2001841565408,32.3983355584286,3655137.40008141,0.0,1.0
2008-10-08,76.01,77.76,74.29,75.05,2820900,30.5609020327148,31.2645144331522,29.869351559142,30.1749203730462,7016043.20351774,0.0,1.0
2008-10-09,70.51,75.66,70.0,75.4,3151300,28.3495487741971,30.4201795526273,28.1444960174982,30.3156428531337,7837802.45568628,0.0,1.0
2008-10-10,68.49,70.8,66.39,67.3,3826800,27.5373790319778,28.4661474005553,26.6930441514529,27.0589225996804,9517882.28268344,0.0,1.0
2008-10-13,74.25,74.59,72.51,73.75,2038500,29.8532689899891,29.9899708277884,29.1536772318399,29.6522368755784,5070085.45867309,0.0,1.0
2008-10-14,75.38,76.32,73.76,76.32,1722100,30.3076015685573,30.6855419436494,29.6562575178666,30.6855419436494,4283146.51379981,0.0,1.0
2008-10-15,69.99,72.87,69.24,72.42,2940200,28.1404753752099,29.2984203542156,27.8389272035939,29.1174914512459,7312761.96496965,0.0,1.0
2008-10-16,69.03,69.76,64.91,67.7,4201400,27.7544937155414,28.048000602581,26.0979890927972,27.2197482912089,10449574.2193128,0.0,1.0
2008-10-17,69.18,70.52,66.85,67.05,2278300,27.8148033498646,28.3535694164853,26.8779936967107,26.958406542475,5666507.57934506,0.0,1.0
2008-10-20,72.25,72.5,69.54,69.98,2276700,29.0491405323463,29.1496565895517,27.9595464722403,28.1364547329217,5662528.11565417,0.0,1.0
2008-10-21,68.83,70.2,68.5,69.35,1471500,27.6740808697771,28.2249088632624,27.541399674266,27.8831542687642,3659863.01321435,0.0,1.0
2008-10-22,65.06,67.26,64.44,65.54,2585000,26.1582987271204,27.0428400305275,25.9090189052512,26.3512895569547,6429321.02559232,0.0,1.0
2008-10-23,64.2,65.5,62.59,63.65,2252300,25.812523490334,26.3352069878018,25.1652000819316,25.5913881644823,5601841.29436812,0.0,1.0
2008-10-24,55.01,57.14,52.02,52.38,4188100,22.1175532274653,22.9739500348549,20.9153811832893,21.060124305665,10416494.9273823,0.0,1.0
2008-10-27,52.0,54.22,51.54,52.46,3403600,20.9073398987129,21.7999224866964,20.7223903534551,21.0922894439708,8465314.13644333,0.0,1.0
2008-10-28,56.9,56.98,50.58,54.1,2799200,22.8774546199378,22.9096197582435,20.3364086937865,21.7516747792379,6962071.72721005,0.0,1.0
2008-10-29,58.43,62.0,57.29,57.58,2970600,23.4926128900345,24.9279821869269,23.0342596691781,23.1508582955363,7388371.77509654,0.0,1.0
2008-10-30,61.25,64.77,61.17,64.21,4257200,24.6264340153109,26.0417001007622,24.5942688770052,25.8165441326222,10588358.0155325,0.0,1.0
2008-10-31,59.0,62.19,57.8,58.19,2696300,23.7217895004627,25.004374390403,23.239312425877,23.3961174751174,6706142.46858978,0.0,1.0
2008-11-03,60.86,61.33,58.27,60.27,1759800,24.4696289660705,24.6585991536166,23.4282826134231,24.2324110710659,4376912.62701639,0.0,1.0
2008-11-04,62.96,63.5,60.12,60.89,1646400,25.3139638465955,25.531078530159,24.1721014367427,24.4816908929352,4094868.13792463,0.0,1.0
2008-11-05,60.06,63.0,59.76,62.45,1527200,24.1479775830134,25.3300464157483,24.027358314367,25.1089110898966,3798398.09295342,0.0,1.0
2008-11-06,57.37,60.03,56.7,59.3,2001100,23.0664248074838,24.1359156561488,22.7970417741735,23.8424087691091,4977065.49489857,0.0,1.0
2008-11-07,59.35,59.35,56.97,57.04,1267600,23.8625119805502,23.8625119805502,22.9055991159553,22.9337436119728,3152730.1091067,0.0,1.0
2008-11-10,56.84,58.5,56.61,58.35,1923500,22.8533307662085,23.520757386052,22.7608559935796,23.4604477517288,4784061.50589045,0.0,1.0
2008-11-11,53.52,54.5,52.42,52.63,2228100,21.5184775265214,21.9125004707664,21.0762068748179,21.1606403628704,5541651.90604343,0.0,1.0
2008-11-12,51.6,53.18,51.0,52.46,2442600,20.7465142071844,21.3817756887222,20.5052756698915,21.0922894439708,6075148.75710319,0.0,1.0
2008-11-13,53.93,54.0,49.51,50.32,3872000,21.6833238603382,21.7114683563557,19.9061999689476,20.231871994293,9630302.13195105,0.0,1.0
2008-11-14,52.6,54.39,51.4,51.68,2145000,21.1485784360058,21.8682734055961,20.6661013614201,20.7786793454901,5334968.51059787,0.0,1.0
2008-11-17,52.31,54.05,51.97,52.28,1096600,21.0319798096475,21.7315715677968,20.8952779718483,21.0199178827829,2727424.92714296,0.0,1.0
2008-11-18,52.48,53.28,50.52,50.56,2962200,21.1003307285472,21.4219821116043,20.3122848400572,20.3283674092101,7367479.59071936,0.0,1.0
2008-11-19,47.6,49.95,47.41,49.28,3568700,19.500115097838,20.4628308642229,19.4222785039601,20.1883544542323,8711236.78746049,0.9,1.0
2008-11-20,45.78,48.0,45.23,46.31,5165500,18.7545224617442,19.6639816112652,18.5292060057818,18.9716455920353,12609043.5244283,0.0,1.0
2008-11-21,46.86,47.66,44.59,47.53,3339200,19.1969620479977,19.5246950748521,18.2670195842983,19.4714384579882,8151024.70947067,0.0,1.0
2008-11-24,50.65,51.43,46.58,47.42,2598000,20.7495972627205,21.0691369639035,19.0822554885986,19.4263751667958,6341747.18351846,0.0,1.0
2008-11-25,52.46,53.35,51.0,52.53,2473700,21.4910932359786,21.8556962283542,20.8929804619693,21.5197698758284,6038329.48724774,0.0,1.0
2008-11-26,54.82,55.03,51.83,52.0,1369700,22.4579056651991,22.5439355847484,21.2330034773308,21.3026467455373,3343453.08593736,0.0,1.0
2008-11-28,54.37,54.94,53.53,53.53,766800,22.2735558375935,22.5070656192273,21.9294361593964,21.9294361593964,1871767.41351885,0.0,1.0
2008-12-01,50.23,52.71,50.23,52.68,1848900,20.5775374236219,21.5935098068706,20.5775374236219,21.5812198183636,4513185.66882498,0.0,1.0
2008-12-02,51.42,52.0,50.01,51.4,1711500,21.0650403010679,21.3026467455373,20.4874108412369,21.0568469753965,4177790.72540101,0.0,1.0
2008-12-03,52.62,53.0,49.67,50.26,2242400,21.5566398413495,21.7123130291053,20.3481243048238,20.589827412129,5473723.58903841,0.0,1.0
2008-12-04,50.89,52.89,50.58,51.6,1317100,20.8479171707768,21.6672497379129,20.7209206228707,21.1387802321101,3215055.89507782,0.0,1.0
2008-12-05,53.3,53.45,50.2,51.22,3332900,21.8352129141757,21.896662856711,20.5652474351149,20.9831070443543,8135646.33870236,0.0,1.0
2008-12-08,55.53,56.1,53.76,54.31,2777500,22.7487687265324,22.9822785081662,22.023659404617,22.2489758605795,6779908.69985472,0.0,1.0
2008-12-09,55.13,56.4,54.6,55.01,1562100,22.5849022131052,23.1051783932366,22.3677790828142,22.5357422590771,3813103.64718022,0.0,1.0
2008-12-10,55.77,56.75,55.07,55.42,1560600,22.8470886345888,23.2485615924854,22.5603222360912,22.70370543534,3809442.1303306,0.0,1.0
2008-12-11,55.1,56.78,54.76,55.89,1174000,22.5726122245982,23.2608515809925,22.4333256881851,22.8962485886169,2865747.18762536,0.0,1.0
2008-12-12,54.79,55.34,52.62,52.74,1523200,22.4456156766921,22.6709321326545,21.5566398413495,21.6057997953777,3718148.31021375,0.0,1.0
2008-12-15,54.62,56.0,54.25,54.96,1382400,22.3759724084855,22.9413118798094,22.2243958835654,22.5152589448987,3374453.92859736,0.0,1.0
2008-12-16,56.72,57.09,53.82,53.84,1872400,23.2362716039784,23.3878481288986,22.0482393816311,22.0564327073025,4570549.43280214,0.0,1.0
2008-12-17,52.02,52.87,50.85,51.75,3559300,21.3108400712087,21.6590564122415,20.8315305194341,21.2002301746453,8688291.28186961,0.0,1.0
2008-12-18,46.66,48.99,46.0,48.37,3801400,19.1150287912841,20.0695512319976,18.8446490441292,19.8155581361854,9279260.10139609,0.0,1.0
2008-12-19,45.55,45.92,44.84,45.14,2402800,18.6602992165236,18.8118757414437,18.3694361551903,18.4923360402607,5865261.79082299,0.0,1.0
2008-12-22,46.31,46.41,45.1,45.55,2579000,18.9716455920353,19.0126122203921,18.4759493889179,18.6602992165236,6295367.9700901,0.0,1.0
2008-12-23,45.6,45.85,44.64,45.04,1721100,18.680782530702,18.783199101594,18.2875028984767,18.4513694119039,4201224.43323849,0.0,1.0
2008-12-24,45.73,46.24,45.48,45.87,682900,18.7340391475658,18.9429689521855,18.6316225766738,18.7913924272653,1666966.57106419,0.0,1.0
2008-12-26,46.3,46.31,45.78,46.0,437800,18.9675489291996,18.9716455920353,18.7545224617442,18.8446490441292,1068674.71783848,0.0,1.0
2008-12-29,46.6,47.05,45.62,46.01,886000,19.09044881427,19.2747986418756,18.6889758563733,18.8487457069648,2162735.9525009,0.0,1.0
2008-12-30,47.08,47.21,46.37,46.37,1044800,19.2870886303826,19.3403452472465,18.9962255690493,18.9962255690493,2550368.53631259,0.0,1.0
2008-12-31,48.67,48.81,46.11,46.11,990300,19.9384580212558,19.9958113009553,18.8897123353216,18.8897123353216,2417333.42411021,0.0,1.0
2009-01-02,49.57,49.98,48.38,48.57,1997400,20.307157676467,20.4751208527299,19.8196547990211,19.897491392899,4875675.83693602,0.0,1.0
2009-01-05,49.51,50.0,48.46,48.72,1354100,20.2825776994529,20.4833141784013,19.8524281017065,19.9589413354342,3305373.31070145,0.0,1.0
2009-01-06,49.01,49.6,48.21,49.24,2042100,20.0777445576689,20.3194476649741,19.7500115308145,20.1719678028896,4984789.0390543,0.0,1.0
2009-01-07,48.01,49.21,48.01,48.9,1731000,19.6680782741009,20.1596778143825,19.6680782741009,20.0326812664764,4225390.4444459,0.0,1.0
2009-01-08,48.35,48.83,47.61,48.59,2455600,19.807364810514,20.0040046266267,19.5042117606737,19.9056847185704,5994147.18392916,0.0,1.0
2009-01-09,47.68,49.11,47.68,49.1,1901800,19.5328884005234,20.1187111860257,19.5328884005234,20.11461452319,4642315.16305444,0.0,1.0
2009-01-12,46.7,47.75,46.3,47.72,2735500,19.1314154426268,19.5615650403732,18.9675489291996,19.5492750518662,6677386.22806572,0.0,1.0
2009-01-13,45.85,46.7,45.3,45.49,4278800,18.783199101594,19.1314154426268,18.5578826456315,18.6357192395095,10444598.8640642,0.0,1.0
2009-01-14,42.19,42.82,41.04,41.54,7220400,17.283820503735,17.5419102623828,16.8127042776318,17.0175374194158,17625077.5072658,0.0,1.0
2009-01-15,40.33,40.99,38.91,40.84,6596500,16.5218412162985,16.7922209634534,15.9401150936319,16.7307710209182,16102130.5989528,0.0,1.0
2009-01-16,39.95,41.41,38.27,41.33,6892400,16.3661680285426,16.9642808025519,15.6779286721483,16.9315074998665,16824425.8228186,0.0,1.0
2009-01-20,33.83,34.56,33.48,33.91,7588100,13.8590103731063,14.158066760111,13.7156271738575,13.8917836757917,18522637.3376661,0.0,1.0
2009-01-21,36.92,36.92,34.83,35.45,5457800,15.1248791893315,15.1248791893315,14.2686766566743,14.5226697524865,13322551.1078549,0.0,1.0
2009-01-22,36.8,37.46,36.0,36.5,4490200,15.0757192353033,15.3460989824582,14.7479862084489,14.9528193502329,10960628.6387354,0.0,1.0
2009-01-23,35.65,36.3,34.69,34.94,3721100,14.6046030092001,14.8708860935193,14.2113233769748,14.3137399478668,9083246.89938051,0.0,1.0
2009-01-26,36.82,38.37,36.2,37.71,3104000,15.0839125609747,15.7188953005051,14.8299194651625,15.4485155533502,7576898.86745238,0.0,1.0
2009-01-27,37.5,37.72,36.6,37.42,2391600,15.362485633801,15.4526122161859,14.9937859785897,15.3297123311155,5837922.46501259,0.0,1.0
2009-01-28,41.41,42.65,41.26,41.81,5277000,16.9642808025519,17.4722669941763,16.9028308600167,17.1281473159791,12881216.2769157,0.0,1.0
2009-01-29,38.98,39.55,38.46,39.43,2676800,15.9687917334816,16.2023015151154,15.7557652660263,16.1531415610872,6534098.86868447,0.0,1.0
2009-01-30,38.84,40.28,38.58,40.26,2077000,15.9114384537821,16.5013579021201,15.8049252200544,16.4931645764487,5069980.33108847,0.0,1.0
2009-02-02,37.5,37.84,36.62,36.69,2018200,15.362485633801,15.5017721702141,15.0019793042611,15.0306559441108,4926448.87058388,0.0,1.0
2009-02-03,38.14,38.41,37.33,37.79,1856200,15.6246720552845,15.7352819518479,15.2928423655944,15.4812888560357,4531005.05082639,0.0,1.0
2009-02-04,38.91,39.87,38.39,39.02,1882800,15.9401150936319,16.3333947258572,15.7270886261765,15.9851783848243,4595935.94962607,0.0,1.0
2009-02-05,39.75,40.23,38.09,38.95,3820200,16.284234771829,16.4808745879417,15.6041887411061,15.9565017449746,9325151.11257784,0.0,1.0
2009-02-06,41.0,42.01,40.54,41.56,3834100,16.796317626289,17.2100805726927,16.6078711358477,17.0257307450871,9359081.16871755,0.0,1.0
2009-02-09,41.2,41.99,40.92,41.58,1812100,16.8782508830026,17.2018872470214,16.7635443236036,17.0339240707585,4423356.45544797,0.0,1.0
2009-02-10,38.51,40.8,38.12,40.46,3498500,15.7762485802047,16.7143843695754,15.6164787296131,16.5750978331623,8539877.79889887,0.0,1.0
2009-02-11,38.14,38.72,37.5,38.53,3675400,15.6246720552845,15.8622784997539,15.362485633801,15.784441905876,8971692.68602915,0.0,1.0
2009-02-12,38.51,38.64,37.49,37.79,3629500,15.7762485802047,15.8295051970685,15.3583889709653,15.4812888560357,8859650.27043117,0.0,1.0
2009-02-13,38.07,38.74,37.58,37.81,2114400,15.5959954154347,15.8704718254253,15.3952589364864,15.489482181707,5161274.15120533,0.0,1.0
2009-02-17,35.49,35.84,35.08,35.29,4419000,14.5390564038292,14.682439603078,14.3710932275663,14.4571231471156,10786828.6389408,0.0,1.0
2009-02-18,36.15,36.54,35.09,36.01,2949100,14.8094361509841,14.9692060015756,14.375189890402,14.7520828712846,7198786.2274497,0.0,1.0
2009-02-19,35.19,36.33,34.8,36.2,4016900,14.4161565187588,14.8831760820264,14.2563866681673,14.8299194651625,9805298.02212291,0.0,1.0
2009-02-20,34.47,34.65,33.76,33.81,6444200,14.1211967945898,14.1949367256321,13.8303337332565,13.8508170474349,15730364.5881562,0.0,1.0
2009-02-23,34.25,35.31,33.68,35.22,4224300,14.0310702122049,14.465316472787,13.7975604305711,14.4284465072659,10311563.7518618,0.0,1.0
2009-02-24,35.2,35.59,33.2,33.55,4828800,14.4202531815945,14.580023032186,13.6009206144584,13.7443038137072,11787155.0422532,0.0,1.0
2009-02-25,35.1,36.14,34.4,35.33,3107000,14.3792865532377,14.8053394881484,14.0925201547401,14.4735097984583,7584221.9011516,0.0,1.0
2009-02-26,36.67,38.45,36.32,37.68,4559500,15.0224626184395,15.7516686031906,14.8790794191907,15.4362255648432,11129790.7171872,0.0,1.0
2009-02-27,34.8,35.74,34.45,35.16,5414500,14.2563866681673,14.6414729747212,14.1130034689185,14.4038665302518,13216855.3214629,0.0,1.0
2009-03-02,28.25,28.99,27.25,27.45,16807400,11.5730725107967,11.8762255606371,11.1634062272287,11.2453394839423,41027052.1987176,0.0,1.0
2009-03-03,27.95,28.67,25.05,27.78,9372500,11.4501726257263,11.7451323498953,10.262140403379,11.3805293575197,22878377.781958,0.0,1.0
2009-03-04,28.35,28.65,27.68,28.0,8223100,11.6140391391535,11.7369390242239,11.3395627291629,11.4706559399047,20072679.4706662,0.0,1.0
2009-03-05,26.62,26.97,26.0,26.68,6895100,10.9053164685808,11.0486996678296,10.6513233727687,10.9298964455949,16831016.5531479,0.0,1.0
2009-03-06,25.5,26.48,24.92,25.86,6036400,10.4464902309846,10.8479631888813,10.2088837865152,10.5939700930691,14734920.2073099,0.0,1.0
2009-03-09,24.26,24.74,22.89,22.92,9220100,9.9385040393603,10.1351438554729,9.3772612308721,9.38955121937914,22506367.6700379,0.0,1.0
2009-03-10,27.03,27.69,26.18,26.46,11190700,11.0732796448437,11.3436593919986,10.7250633038109,10.83976986321,27316624.4059277,0.0,1.0
2009-03-11,23.59,24.45,23.34,23.73,9863100,9.66402762936972,10.0163406332382,9.56161105847771,9.72138090906924,24075937.8929026,0.0,1.0
2009-03-12,25.17,25.67,23.17,23.45,4809000,10.3113003574072,10.5161334991912,9.49196779027115,9.60667434967019,11738823.0198384,0.0,1.0
2009-03-13,25.98,26.18,25.07,25.76,4923000,10.6431300470973,10.7250633038109,10.2703337290504,10.5530034647123,12017098.3004085,0.0,1.0
2009-03-16,26.91,27.72,26.43,26.91,6740700,11.0241196908156,11.3559493805057,10.8274798747029,11.0241196908156,16454124.4187616,0.0,1.0
2009-03-17,28.3,28.42,27.08,27.35,4669200,11.5935558249751,11.6427157790033,11.0937629590221,11.2043728555855,11397569.6494551,0.0,1.0
2009-03-18,28.28,28.46,26.22,26.76,6784100,11.7901956410878,11.8652393191428,10.9313624366804,11.1564934708454,16272363.3975508,0.5,1.0
2009-03-19,27.9,30.63,27.86,30.61,5228400,11.6317700985272,12.7699325490282,11.6150937256261,12.7615943625777,12540856.5303805,0.0,1.0
2009-03-20,26.23,27.18,25.75,27.0,4101400,10.9355315299057,11.3315953863071,10.7354150550923,11.2565517082521,9837630.81893173,0.0,1.0
2009-03-23,30.01,31.39,29.05,29.09,8718400,12.511448769061,13.0867836341494,12.1112158194342,12.1278921923353,20911981.4043435,0.0,1.0
2009-03-24,28.6,29.34,28.38,28.57,4659400,11.9236066242967,12.2321195229673,11.8318865733406,11.9110993446208,11176051.3575195,0.0,1.0
2009-03-25,27.5,28.5,26.58,27.91,6652700,11.465006369516,11.8819156920439,11.0814497927904,11.6359391917525,15957186.9481415,0.0,1.0
2009-03-26,28.85,29.42,27.17,27.36,5843700,12.0278339549286,12.2654722687695,11.3274262930818,11.4066390643621,14016717.0275008,0.0,1.0
2009-03-27,28.37,29.02,28.26,28.47,2918700,11.8277174801153,12.0987085397584,11.7818574546372,11.8694084123681,7000802.91393575,0.0,1.0
2009-03-30,26.66,27.0,26.34,26.54,2904700,11.1148025385926,11.2565517082521,10.9813915553837,11.0647734198893,6967222.47031531,0.0,1.0
2009-03-31,28.22,28.93,27.52,27.74,3431800,11.7651810817361,12.0611867007309,11.4733445559666,11.5650646069227,8231526.17262643,0.0,1.0
2009-04-01,29.51,30.09,29.07,29.38,5312500,12.302994107797,12.5448015148632,12.1195540058848,12.2487958958684,12742579.0524151,0.0,1.0
2009-04-02,33.13,34.19,32.75,33.5,6639700,13.8122058553479,14.2541297372274,13.6537803127873,13.9664623046832,15926005.1076367,0.0,1.0
2009-04-03,32.61,33.44,32.0,33.28,3773700,13.5954130076334,13.9414477453315,13.3410983208914,13.874742253727,9051608.5779009,0.0,1.0
2009-04-06,33.49,33.59,32.5,32.66,2937900,13.9622932114579,14.0039841437107,13.5495529821553,13.6162584737598,7046856.09375814,0.0,1.0
2009-04-07,32.26,32.88,32.05,32.29,2364900,13.4494947447486,13.7079785247159,13.3619437870178,13.4620020244245,5672456.50843414,0.0,1.0
2009-04-08,32.1,32.43,31.7,32.37,3151900,13.3827892531442,13.5203693295784,13.216025524133,13.4953547702267,7560157.16052835,0.0,1.0
2009-04-09,35.02,35.21,34.15,34.22,4481100,14.6001644749255,14.6793772462058,14.2374533643263,14.2666370169032,10748380.4219816,0.0,1.0
2009-04-13,34.65,35.47,34.2,35.36,3549200,14.4459080255902,14.7877736700631,14.2582988304527,14.741913644585,8513122.17841533,0.0,1.0
2009-04-14,35.36,36.66,35.14,35.76,4920400,14.741913644585,15.2838957638712,14.6501935936289,14.9086773735961,11802086.77073,0.0,1.0
2009-04-15,36.47,36.47,34.94,35.04,4652300,15.2046829925909,15.2046829925909,14.5668117291233,14.6085026613761,11159021.2753977,0.0,1.0
2009-04-16,37.05,37.5,35.89,36.38,6395900,15.4464903996571,15.6340995947946,14.9628755855248,15.1671611535634,15341225.6680172,0.0,1.0
2009-04-17,36.22,37.17,35.7,36.69,2853800,15.1004556619589,15.4965195183604,14.8836628142445,15.296403043547,6845133.57172369,0.0,1.0
2009-04-20,33.45,33.77,32.9,33.65,6276800,13.9456168385568,14.0790278217657,13.7163167111665,14.0289987030624,15055552.0369315,0.0,1.0
2009-04-21,34.26,34.44,32.04,32.09,4875000,14.2833133898043,14.3583570678594,13.3577746937925,13.3786201599189,11693190.189275,0.0,1.0
2009-04-22,33.2,34.21,32.54,32.68,3397000,13.8413895079248,14.262467923678,13.5662293550564,13.6245966602103,8148054.78419838,0.0,1.0
2009-04-23,34.29,34.35,33.14,33.28,2338900,14.2958206694802,14.3208352288319,13.8163749485731,13.874742253727,5610092.82742465,0.0,1.0
2009-04-24,35.21,35.26,34.5,34.77,2378800,14.6793772462058,14.7002227123322,14.383371627211,14.4959371442936,5705797.09174304,0.0,1.0
2009-04-27,34.0,34.62,33.57,33.73,2351600,14.1749169659471,14.4334007459144,13.9956459572601,14.0623514488646,5640555.08699467,0.0,1.0
2009-04-28,33.58,33.95,32.65,32.76,4883800,13.9998150504854,14.1540714998207,13.6120893805345,13.6579494060126,11714297.8966936,0.0,1.0
2009-04-29,34.26,35.0,34.22,34.42,2493900,14.2833133898043,14.591826288475,14.2666370169032,14.3500188814088,5981876.31036573,0.0,1.0
2009-04-30,35.6,36.39,35.3,35.83,4527200,14.8419718819917,15.1713302467887,14.7168990852333,14.9378610261731,10858956.0256175,0.0,1.0
2009-05-01,35.9,36.34,35.59,36.09,2306500,14.96704467875,15.1504847806623,14.8378027887664,15.0462574500303,5532378.08647441,0.0,1.0
2009-05-04,37.7,37.81,36.45,36.65,1910100,15.7174814593002,15.7633414847782,15.1963448061404,15.2797266706459,4581571.81139161,0.0,1.0
2009-05-05,38.71,39.51,38.67,39.43,3742200,16.1385598750533,16.4720873330756,16.1218835021522,16.4387345872734,8976052.57975483,0.0,1.0
2009-05-06,41.15,41.69,40.4,41.21,4352100,17.1558186220213,17.3809496561863,16.8431366301254,17.1808331813729,10438960.62005,0.0,1.0
2009-05-07,41.03,43.76,40.7,43.73,3986400,17.1057895033179,18.243951953819,16.9682094268837,18.2314446741431,9561791.46062068,0.0,1.0
2009-05-08,44.2,44.6,43.0,43.65,5217500,18.4273920557312,18.5941557847424,17.9271008686978,18.1980919283409,12514711.7564189,0.0,1.0
2009-05-11,43.1,43.95,42.51,43.43,4274300,17.9687918009506,18.3231647250993,17.7228153006592,18.1063718773848,10252349.2976447,0.0,1.0
2009-05-12,42.86,43.95,42.1,43.9,3094900,17.8687335635439,18.3231647250993,17.5518824784227,18.3023192589729,7423436.78293069,0.0,1.0
2009-05-13,40.45,40.99,40.1,40.32,4764900,16.8639820962518,17.0891131304168,16.718063833367,16.8097838843232,11429103.986231,0.0,1.0
2009-05-14,41.11,41.6,40.55,40.6,3479000,17.1391422491202,17.3434278171588,16.9056730285046,16.926518494631,8344740.23968975,0.0,1.0
2009-05-15,40.6,41.47,40.45,41.08,3801900,16.926518494631,17.2892296052302,16.8639820962518,17.1266349694443,9119249.185765,0.0,1.0
2009-05-18,42.82,43.25,42.4,42.53,3900700,17.8520571906428,18.0313281993298,17.6769552751811,17.7311534871097,9356231.173601,0.0,1.0
2009-05-19,44.34,45.2,44.1,44.51,6892500,18.4857593608851,18.8443013782591,18.3857011234785,18.5566339457149,16532371.975298,0.0,1.0
2009-05-20,43.65,44.72,43.3,44.24,2937600,18.3648556573521,18.8150365405907,18.2176002282553,18.6130862378294,6982153.43438687,0.4,1.0
2009-05-21,42.64,43.15,42.15,42.45,3227800,17.9399185619586,18.1544907586424,17.7337609612231,17.8599799004489,7671907.29013955,0.0,1.0
2009-05-22,42.47,43.01,42.4,42.8,1405700,17.8683944963973,18.0955885870037,17.8389434105779,18.0072353295457,3341099.22478133,0.0,1.0
2009-05-26,43.24,43.7,41.43,41.51,2573500,18.1923564404101,18.385892147223,17.4308355070812,17.4644938908748,6116752.40447804,0.0,1.0
2009-05-27,43.42,44.74,43.38,44.66,2887100,18.2680878039456,18.8234511365391,18.2512586120489,18.7897927527455,6862123.90400953,0.0,1.0
2009-05-28,43.77,43.93,42.72,43.34,1941000,18.4153432330424,18.4826600006295,17.9735769457521,18.2344294201521,4613412.24678136,0.0,1.0
2009-05-29,45.46,46.56,44.86,45.67,2581800,19.126376590681,19.5891793678422,18.8739387122294,19.214729848139,6136480.03026281,0.0,1.0
2009-06-01,45.45,45.8,44.71,44.89,3043900,19.1221692927068,19.2694247218035,18.8108292426165,18.886560606152,7234809.65377526,0.0,1.0
2009-06-02,44.8,45.09,44.27,44.48,2645000,18.8486949243842,18.9707065656358,18.625708131752,18.7140613892101,6286695.20491331,0.0,1.0
2009-06-03,43.5,43.74,43.05,43.3,3741300,18.3017461877392,18.4027213391198,18.1124177789005,18.2176002282553,8892405.58417469,0.0,1.0
2009-06-04,43.72,43.84,42.59,42.89,2216700,18.3943067431714,18.4447943188617,17.9188820720876,18.0451010113134,5268702.17797025,0.0,1.0
2009-06-05,42.1,42.98,41.83,42.87,3760500,17.7127244713522,18.0829666930811,17.5991274260489,18.036686415365,8938040.57394193,0.0,1.0
2009-06-08,42.24,42.66,41.6,42.04,2547200,17.7716266429909,17.948333157907,17.5023595726425,17.687480683507,6054241.97578643,0.0,1.0
2009-06-09,42.3,42.73,42.13,42.47,1747800,17.796870430836,17.9777842437263,17.7253463652747,17.8683944963973,4154210.16224857,0.0,1.0
2009-06-10,43.69,44.49,43.26,44.44,2790900,18.3816848492488,18.7182686871843,18.2007710363585,18.6972321973133,6633473.59069661,0.0,1.0
2009-06-11,45.25,46.05,45.24,45.4,3000700,19.0380233332229,19.3746071711584,19.0338160352487,19.1011328028358,7132130.926799,0.0,1.0
2009-06-12,45.29,45.74,45.07,45.25,1245700,19.0548525251197,19.2441809339584,18.9622919696874,19.0380233332229,2960807.64338771,0.0,1.0
2009-06-15,43.51,44.26,43.26,44.26,1725900,18.3059534857134,18.6215008337778,18.2007710363585,18.6215008337778,4102157.7520453,0.0,1.0
2009-06-16,42.81,43.77,42.79,43.68,1933300,18.0114426275199,18.4153432330424,18.0030280315715,18.3774775512746,4595110.71442678,0.0,1.0
2009-06-17,43.31,43.81,42.86,43.35,4199700,18.2218075262295,18.4321724249391,18.0324791173908,18.2386367181263,9981940.96486744,0.0,1.0
2009-06-18,43.0,43.57,42.75,43.08,2843200,18.0913812890295,18.3311972735585,17.9861988396747,18.1250396728231,6757781.40136465,0.0,1.0
2009-06-19,43.41,44.19,43.08,44.16,2219200,18.2638805059714,18.5920497479585,18.1250396728231,18.5794278540359,5274644.23392953,0.0,1.0
2009-06-22,41.95,42.95,41.8,42.87,2912000,17.6496150017393,18.0703447991586,17.5865055321264,18.036686415365,6921306.78136389,0.0,1.0
2009-06-23,42.16,42.62,41.76,42.15,1747700,17.7379682591973,17.9315039660102,17.5696763402296,17.7337609612231,4153972.4800102,0.0,1.0
2009-06-24,42.28,43.12,42.2,42.77,1640000,17.7884558348876,18.1418688647198,17.7547974510941,17.9946134356231,3897988.70928462,0.0,1.0
2009-06-25,42.16,42.24,41.0,41.03,2838400,17.7379682591973,17.7716266429909,17.2499216941909,17.2625435881135,6746372.65392284,0.0,1.0
2009-06-26,42.46,42.8,42.18,42.43,1702400,17.8641871984231,18.0072353295457,17.7463828551457,17.8515653045005,4046302.42602813,0.0,1.0
2009-06-29,42.57,42.87,42.35,42.81,1037200,17.9104674761392,18.036686415365,17.817906920707,18.0114426275199,2465240.17638415,0.0,1.0
2009-06-30,41.77,42.12,41.23,42.07,1321300,17.5738836382038,17.7211390673005,17.3466895475974,17.7001025774296,3140495.41559619,0.0,1.0
2009-07-01,41.93,42.33,41.88,41.89,1334300,17.6412004057909,17.8094923247586,17.6201639159199,17.6243712138941,3171394.10658442,0.0,1.0
2009-07-02,41.24,41.95,40.95,41.95,1452800,17.3508968455716,17.6496150017393,17.22888520432,17.6496150017393,3453047.55905407,0.0,1.0
2009-07-06,41.46,41.49,40.81,40.89,1532100,17.4434574010038,17.4560792949264,17.1699830326813,17.2036414164748,3641529.57408229,0.0,1.0
2009-07-07,40.58,41.6,40.53,41.53,1851600,17.0732151792748,17.5023595726425,17.0521786894039,17.4729084868232,4400924.32567769,0.0,1.0
2009-07-08,39.87,40.11,39.13,40.03,3062800,16.7744970231071,16.8754721744878,16.4631569730169,16.8418137906942,7279731.59682741,0.0,1.0
2009-07-09,40.95,41.21,40.66,40.96,1508100,17.22888520432,17.338274951649,17.1068735630684,17.2330925022942,3584485.83687324,0.0,1.0
2009-07-10,40.51,40.69,40.08,40.16,1143300,17.0437640934555,17.119495456991,16.8628502805652,16.8965086643587,2717421.03129579,0.0,1.0
2009-07-13,40.91,41.04,39.98,40.27,1711900,17.2120560124232,17.2667508860877,16.8207773008233,16.9427889420749,4068882.23867337,0.0,1.0
2009-07-14,41.7,42.08,41.23,41.96,1823300,17.5444325523844,17.7043098754038,17.3466895475974,17.6538222997135,4333660.25221869,0.0,1.0
2009-07-15,43.87,44.18,43.38,43.71,3026600,18.4574162127843,18.5878424499843,18.2512586120489,18.3900994451972,7193690.62653708,0.0,1.0
2009-07-16,44.24,44.74,44.1,44.52,2002700,18.6130862378294,18.8234511365391,18.5541840661907,18.7308905811068,4760062.18785629,0.0,1.0
2009-07-17,44.64,45.1,44.45,45.04,1848400,18.7813781567972,18.97491386361,18.7014394952875,18.9496700757649,4393318.4940498,0.0,1.0
2009-07-20,46.23,46.38,45.8,46.11,1761700,19.4503385346938,19.5134480043067,19.2694247218035,19.3998509590035,4187247.99338214,0.0,1.0
2009-07-21,45.71,46.11,45.0,46.07,1668200,19.2315590400358,19.3998509590035,18.9328408838681,19.3830217671067,3965015.10050524,0.0,1.0
2009-07-22,45.74,46.11,45.07,45.13,1074500,19.2441809339584,19.3998509590035,18.9622919696874,18.9875357575326,2553895.65129653,0.0,1.0
2009-07-23,47.56,47.75,46.88,46.98,2007900,20.0099091652615,20.0898478267712,19.7238129030164,19.7658858827583,4772421.66425157,0.0,1.0
2009-07-24,47.63,47.98,46.93,47.7,1715000,20.0393602510808,20.1866156801776,19.7448493928873,20.0688113369002,4076250.38806288,0.0,1.0
2009-07-27,47.31,47.49,46.7,47.16,1120900,19.9047267159067,19.9804580794421,19.6480815394809,19.8416172462938,2664180.20990068,0.0,1.0
2009-07-28,47.12,47.22,46.36,46.84,1779000,19.824788054397,19.8668610341389,19.5050334083583,19.7069837111196,4228367.02062032,0.0,1.0
2009-07-29,47.05,47.64,46.72,47.45,1571800,19.7953369685776,20.043567549055,19.6564961354293,19.9636288875454,3735889.42271559,0.0,1.0
2009-07-30,49.35,49.61,48.52,48.83,3582200,20.763015502642,20.872405249971,20.413809770784,20.544236007984,8514253.14292644,0.0,1.0
2009-07-31,50.7,50.85,49.91,50.68,3036400,21.3310007291581,21.394110198771,20.9986241891968,21.3225861332097,7216983.48589743,0.0,1.0
2009-08-03,54.5,54.81,53.73,53.79,5194000,22.9297739593514,23.0602001965513,22.6058120153385,22.6310558031837,12345215.4609904,0.0,1.0
2009-08-04,54.48,55.01,52.78,52.81,5280600,22.921359363403,23.1443461560352,22.2061187077902,22.2187406017128,12551048.2794197,0.0,1.0
2009-08-05,54.24,54.85,53.27,54.82,3472900,22.8203842120224,23.0770293884481,22.4122763085256,23.0644074945255,8254466.4563869,0.0,1.0
2009-08-06,55.77,56.04,54.86,56.01,4725700,23.4641008020739,23.5776978473771,23.0812366864223,23.5650759534545,11232149.5386989,0.0,1.0
2009-08-07,55.5,56.54,54.71,55.19,3543800,23.3505037567707,23.7880627460867,23.0181272168094,23.2200775195707,8422983.16339195,0.0,1.0
2009-08-10,55.35,55.82,54.97,55.2,2099500,23.2873942871578,23.4851372919448,23.1275169641384,23.2242848175449,4990138.59459941,0.0,1.0
2009-08-11,54.37,54.95,53.8,54.3,2385700,22.8750790856869,23.11910236819,22.6352631011579,22.8456279998675,5670385.16081725,0.0,1.0
2009-08-12,54.18,54.57,53.34,53.34,1970000,22.7951404241772,22.9592250451707,22.441727394345,22.441727394345,4682340.09590896,0.0,1.0
2009-08-13,55.48,55.82,54.65,55.32,1932900,23.3420891608223,23.4851372919448,22.9928834289643,23.2747723932352,4594159.98547331,0.0,1.0
2009-08-14,54.12,54.61,53.67,54.51,1733200,22.769896636332,22.9760542370675,22.5805682274934,22.9339812573256,4119508.5554464,0.0,1.0
2009-08-17,52.47,52.89,52.05,52.2,2322800,22.0756924705902,22.2523989855063,21.8989859556741,21.962095425287,5520883.03288189,0.0,1.0
2009-08-18,54.31,54.67,53.43,53.68,1769900,22.8498352978417,23.0012980249126,22.4795930761127,22.5847755254675,4206737.93692856,0.0,1.0
2009-08-19,53.5,53.91,52.37,52.43,1787300,22.6773360808998,22.8511250116132,22.1983568328359,22.2237893592818,4216568.89763773,0.4,1.0
2009-08-20,53.57,53.71,53.14,53.2,1986400,22.7070073617533,22.7663499234603,22.5247409222246,22.5501734486704,4686282.35789604,0.0,1.0
2009-08-21,54.64,54.87,54.01,54.4,1639100,23.1605540833713,23.2580454347471,22.8935125556897,23.0588239775878,3866937.88402507,0.0,1.0
2009-08-24,54.25,54.88,54.09,54.13,1571400,22.9952426614731,23.2622841891548,22.9274225909508,22.9443776085814,3707221.15243549,0.0,1.0
2009-08-25,54.68,55.25,54.28,54.5,1075600,23.1775091010019,23.4191181022376,23.0079589246961,23.1012115216643,2537537.90986356,0.0,1.0
2009-08-26,54.6,54.6,53.72,53.97,1261400,23.1435990657407,23.1435990657407,22.770588677868,22.8765575380591,2975874.22787458,0.0,1.0
2009-08-27,54.79,54.85,53.81,54.3,1087000,23.224135399486,23.2495679259318,22.8087374675368,23.0164364335114,2564432.60321838,0.0,1.0
2009-08-28,54.98,55.53,54.66,55.23,1712300,23.3046717332312,23.5378032256517,23.1690315921866,23.4106405934223,4039630.12556655,0.0,1.0
2009-08-31,53.92,54.98,53.13,53.68,2261400,22.8553637660209,23.3046717332312,22.5205021678169,22.7536336602374,5335057.85549038,0.0,1.0
2009-09-01,52.34,53.79,52.04,52.7,2942000,22.185640569613,22.8002599587215,22.0584779373836,22.3382357282882,6940718.2324457,0.0,1.0
2009-09-02,52.03,52.46,52.03,52.27,1627100,22.054239182976,22.2365056225047,22.054239182976,22.1559692887595,3838627.68049368,0.0,1.0
2009-09-03,53.11,53.18,52.4,52.96,2456200,22.5120246590016,22.5416959398552,22.2110730960589,22.448443342887,5794626.82614996,0.0,1.0
2009-09-04,54.19,54.45,53.66,54.02,2385100,22.9698101350273,23.080017749626,22.7451561514221,22.8977513100973,5626888.87022646,0.0,1.0
2009-09-08,54.27,54.72,54.02,54.64,1520600,23.0037201702884,23.1944641186325,22.8977513100973,23.1605540833713,3587374.6241526,0.0,1.0
2009-09-09,54.84,55.11,54.58,55.0,1375600,23.2453291715242,23.3597755405306,23.1351215569254,23.3131492420465,3245292.9981483,0.0,1.0
2009-09-10,54.85,55.14,54.46,54.96,1603800,23.2495679259318,23.3724918037535,23.0842565040337,23.2961942244159,3783658.70197024,0.0,1.0
2009-09-11,54.78,55.81,54.48,55.15,1482800,23.2198966450783,23.6564883490657,23.092734012849,23.3767305581612,3498197.48302872,0.0,1.0
2009-09-14,55.11,55.28,54.54,54.71,2008100,23.3597755405306,23.4318343654606,23.1181665392948,23.1902253642248,4737476.6426153,0.0,1.0
2009-09-15,55.5,55.82,55.11,55.35,1537300,23.5250869624288,23.6607271034734,23.3597755405306,23.4615056463141,3626772.99073377,0.0,1.0
2009-09-16,57.95,58.15,57.41,57.75,2794900,24.5635817923017,24.6483568804546,24.3346890542889,24.4788067041488,6593682.32082343,0.0,1.0
2009-09-17,59.0,59.54,58.21,58.44,2849600,25.0086510051044,25.2375437431173,24.6737894069005,24.7712807582763,6722729.66525402,0.0,1.0
2009-09-18,59.53,59.96,59.3,59.9,1974100,25.2333049887096,25.4155714282383,25.1358136373338,25.3901389017925,4657264.39927637,0.0,1.0
2009-09-21,58.55,58.8,58.17,58.51,1628000,24.8179070567604,24.9238759169515,24.6568343892699,24.8009520391298,3840750.94575854,0.0,1.0
2009-09-22,59.11,59.2,58.6,59.08,2772200,25.0552773035885,25.0934260932573,24.8391008287986,25.0425610403656,6540128.85247655,0.0,1.0
2009-09-23,58.07,59.26,58.03,59.18,1351200,24.6144468451935,25.1188586197032,24.5974918275629,25.084948584442,3187728.91763448,0.0,1.0
2009-09-24,56.97,57.97,56.51,57.69,3045400,24.1481838603525,24.572059301117,23.9532011576009,24.453374177703,7184657.81954119,0.0,1.0
2009-09-25,56.44,57.36,56.2,57.03,2609300,23.9235298767474,24.3134952822507,23.8217997709639,24.1736163867984,6155817.83953792,0.0,1.0
2009-09-28,57.56,57.8,56.26,56.72,1278100,24.3982703704036,24.5000004761871,23.8472322974098,24.0422150001614,3015272.59445576,0.0,1.0
2009-09-29,57.91,58.44,57.86,57.88,1510800,24.5466267746712,24.7712807582763,24.5254330026329,24.5339105114482,3564254.62460195,0.0,1.0
2009-09-30,57.35,58.19,56.64,58.11,1929600,24.309256527843,24.6653118980852,24.0083049649003,24.631401862824,4552280.72784747,0.0,1.0
2009-10-01,55.82,57.05,55.56,56.91,2872900,23.6607271034734,24.1820938956137,23.5505194888746,24.1227513339067,6777698.64377745,0.0,1.0
2009-10-02,55.01,55.32,54.52,54.61,1768600,23.3173879964542,23.4487893830911,23.1096890304796,23.1478378201484,4172452.16380131,0.0,1.0
2009-10-05,55.58,55.7,54.35,54.48,1832400,23.5589969976899,23.6098620505816,23.0376302055496,23.092734012849,4322968.07924321,0.0,1.0
2009-10-06,55.86,56.25,55.42,55.6,1654200,23.677682121104,23.8429935430021,23.4911769271676,23.5674745065052,3902561.55680206,0.0,1.0
2009-10-07,56.62,56.98,56.25,56.4,1593200,23.999827456085,24.1524226147602,23.8429935430021,23.9065748591168,3758651.3555175,0.0,1.0
2009-10-08,57.15,57.6,56.86,57.28,1048400,24.2244814396901,24.4152253880342,24.1015575618684,24.2795852469895,2473368.11519242,0.0,1.0
2009-10-09,57.32,57.33,56.8,57.01,1007600,24.2965402646201,24.3007790190278,24.0761250354226,24.1651388779831,2377113.42318569,0.0,1.0
2009-10-12,57.03,57.58,56.72,57.39,731400,24.1736163867984,24.4067478792189,24.0422150001614,24.3262115454736,1725506.9052382,0.0,1.0
2009-10-13,56.43,56.63,55.95,56.31,1042300,23.9192911223397,24.0040662104926,23.7158309107728,23.868426069448,2458977.09506396,0.0,1.0
2009-10-14,58.27,58.42,57.18,57.58,1817100,24.6992219333464,24.762803249461,24.2371977029131,24.4067478792189,4286872.56974068,0.0,1.0
2009-10-15,58.12,58.38,57.7,58.18,1329600,24.6356406172317,24.7458482318305,24.4576129321106,24.6610731436776,3136770.55127798,0.0,1.0
2009-10-16,57.1,57.41,56.76,57.18,1137100,24.2032876676519,24.3346890542889,24.059170017792,24.2371977029131,2682627.70296194,0.0,1.0
2009-10-19,58.24,58.48,57.43,57.93,1465900,24.6865056701234,24.7882357759069,24.3431665631042,24.5551042834864,3458327.27972202,0.0,1.0
2009-10-20,57.18,58.24,56.79,57.83,1462500,24.2371977029131,24.6865056701234,24.0718862810149,24.51271673941,3450306.05538812,0.0,1.0
2009-10-21,57.45,58.68,57.4,57.41,1883100,24.3516440719195,24.8730108640598,24.3304502998813,24.3346890542889,4442578.68916333,0.0,1.0
2009-10-22,58.02,58.18,56.85,57.15,1282300,24.5932530731552,24.6610731436776,24.0973188074608,24.2244814396901,3025181.16569176,0.0,1.0
2009-10-23,57.21,58.21,56.83,58.2,1612400,24.249913966136,24.6737894069005,24.0888412986455,24.6695506524929,3803947.68116773,0.0,1.0
2009-10-26,56.15,57.58,55.9,56.95,3017100,23.8006059989257,24.4067478792189,23.6946371387345,24.1397063515372,7117892.92287964,0.0,1.0
2009-10-27,55.82,56.3,55.55,55.98,2115300,23.6607271034734,23.8641873150403,23.546280734467,23.7285471739957,4990381.12749572,0.0,1.0
2009-10-28,54.9,55.84,54.77,55.35,2686500,23.2707616979701,23.6692046122887,23.2156578906707,23.4615056463141,6337946.81558986,0.0,1.0
2009-10-29,56.73,56.91,55.79,56.09,1802100,24.0464537545691,24.1227513339067,23.6480108402504,23.7751734724798,4251484.81532644,0.0,1.0
2009-10-30,55.39,56.75,55.25,56.61,3005100,23.4784606639447,24.0549312633844,23.4191181022376,23.9955887016773,7089582.71934825,0.0,1.0
2009-11-02,56.15,56.92,55.35,55.62,2518300,23.8006059989257,24.1269900883143,23.4615056463141,23.5759520153205,5941132.12942488,0.0,1.0
2009-11-03,55.32,55.54,54.61,54.78,1869000,23.4487893830911,23.5420419800593,23.1478378201484,23.2198966450783,4409314.20001395,0.0,1.0
2009-11-04,55.48,56.47,55.44,55.94,1851400,23.5166094536135,23.9362461399703,23.4996544359829,23.7115921563651,4367792.5681679,0.0,1.0
2009-11-05,55.99,56.4,55.53,56.04,1349900,23.7327859284033,23.9065748591168,23.5378032256517,23.7539797004416,3184661.97891859,0.0,1.0
2009-11-06,56.7,56.94,56.02,56.17,2170300,24.0337374913461,24.1354675971296,23.7455021916263,23.809083507741,5120136.22701459,0.0,1.0
2009-11-09,58.3,58.41,57.87,58.07,2919600,24.7119381965693,24.7585644950534,24.5296717570406,24.6144468451935,6887872.51918711,0.0,1.0
2009-11-10,60.1,60.53,59.83,59.94,3481600,25.4749139899454,25.6571804294741,25.360467620939,25.4070939194231,8213733.71790719,0.0,1.0
2009-11-11,60.27,60.9,60.01,60.72,2229900,25.5469728148753,25.814014342557,25.4367652002766,25.7377167632193,5260743.5712205,0.0,1.0
2009-11-12,60.45,60.99,60.2,60.47,6624500,25.6232703942129,25.8521631322258,25.5173015340218,25.6317479030282,15628411.9411409,0.0,1.0
2009-11-13,62.1,62.43,61.48,62.07,3160500,26.3226648714743,26.4625437669266,26.0598620982004,26.3099486082514,7456199.85507977,0.0,1.0
2009-11-16,63.95,64.42,63.63,63.66,5937900,27.1068344368886,27.3060558940479,26.971194295844,26.9839105590669,14008596.4624199,0.0,1.0
2009-11-17,63.45,63.51,62.71,63.11,2088800,26.8948967165064,26.9203292429522,26.5812288903407,26.7507790666465,4927862.7613639,0.0,1.0
2009-11-18,62.6,62.79,62.15,62.47,2146700,26.7041527681624,26.7852037110689,26.5121900086468,26.6486968598579,5032304.19503204,0.4,1.0
2009-11-19,61.49,61.64,60.81,61.62,2886200,26.230644628024,26.2946322145292,25.9405675692005,26.2861005363285,6765843.5588119,0.0,1.0
2009-11-20,60.91,61.35,60.49,60.66,1913800,25.983225960204,26.1709228806192,25.8040607179895,25.8765799826954,4486338.92414046,0.0,1.0
2009-11-23,61.95,62.66,61.75,62.36,1681200,26.4268732266399,26.7297478027644,26.341556444633,26.6017726297541,3941076.91465406,0.0,1.0
2009-11-24,61.32,61.82,61.04,61.65,1205500,26.1581253633182,26.3714173183354,26.0386818685085,26.2988980536296,2825938.7464998,0.0,1.0
2009-11-25,62.07,62.11,61.37,61.64,987400,26.4780632958441,26.4951266522454,26.1794545588199,26.2946322145292,2314667.70493065,0.0,1.0
2009-11-27,58.46,58.78,57.63,57.73,2959000,24.9380953806194,25.0746022318304,24.5840307352907,24.6266891262941,6936501.65980332,0.0,1.0
2009-11-30,59.01,59.18,58.05,58.77,2324400,25.1727165311384,25.2452357958442,24.7631959775052,25.0703363927301,5448869.36736967,0.0,1.0
2009-12-01,60.18,60.48,59.92,60.32,1875900,25.6718197058788,25.7997948788891,25.5609078892698,25.7315414532836,4397493.56661881,0.0,1.0
2009-12-02,60.16,60.75,59.9,59.98,1541700,25.6632880276781,25.9149725345985,25.5523762110691,25.5865029238719,3614060.36124325,0.0,1.0
2009-12-03,59.8,60.81,59.75,60.65,1977900,25.5097178200656,25.9405675692005,25.4883886245639,25.872314143595,4636602.44438156,0.0,1.0
2009-12-04,59.92,61.04,59.42,60.37,2110100,25.5609078892698,26.0386818685085,25.3476159342525,25.7528706487853,4946506.30359953,0.0,1.0
2009-12-07,58.66,59.05,58.44,58.44,1415700,25.0234121626263,25.1897798875397,24.9295637024187,24.9295637024187,3318690.57106575,0.0,1.0
2009-12-08,57.12,57.29,56.27,56.58,2982200,24.3664729411731,24.4389922058789,24.0038766176437,24.1361176297544,6990887.20847093,0.0,1.0
2009-12-09,57.48,57.57,56.43,56.7,2393000,24.5200431487855,24.5584357006886,24.0721300432492,24.1873076989586,5609681.80868854,0.0,1.0
2009-12-10,58.02,58.21,57.51,58.07,1919300,24.7503984602042,24.8314494031107,24.5328406660865,24.7717276557059,4499232.04990217,0.0,1.0
2009-12-11,57.58,57.74,57.21,57.63,1326600,24.562701539789,24.6309549653945,24.4048654930762,24.5840307352907,3109821.93372595,0.0,1.0
2009-12-14,58.83,58.93,58.15,58.53,1495900,25.0959314273321,25.1385898183356,24.8058543685087,24.9679562543218,3506695.78671843,0.0,1.0
2009-12-15,57.11,57.68,56.98,57.29,1143100,24.3622071020727,24.6053599307924,24.3067511937682,24.4389922058789,2679660.37422143,0.0,1.0
2009-12-16,57.6,58.3,57.47,57.81,1066800,24.5712332179897,24.8698419550138,24.5157773096852,24.6608158390969,2500797.55683615,0.0,1.0
2009-12-17,55.35,55.98,55.29,55.86,1953500,23.6114194204119,23.8801672837337,23.5858243858099,23.8289772145296,4579403.85009322,0.0,1.0
2009-12-18,55.33,55.66,54.84,55.42,2540800,23.6028877422112,23.7436604325226,23.3938616262943,23.6412802941144,5956155.26097612,0.0,1.0
2009-12-21,56.45,56.95,56.16,56.24,1301800,24.0806617214499,24.2939536764672,23.9569523875399,23.9910791003427,3051685.65756404,0.0,1.0
2009-12-22,56.64,56.84,56.13,56.67,1437100,24.1617126643565,24.2470294463634,23.9441548702389,24.1745101816575,3368856.55130225,0.0,1.0
2009-12-23,57.07,57.57,56.86,57.39,1335200,24.3451437456713,24.5584357006886,24.2555611245641,24.4816505968824,3129982.09400792,0.0,1.0
2009-12-24,57.42,57.48,56.93,57.33,391900,24.4944481141834,24.5200431487855,24.2854219982665,24.4560555622803,918693.815639382,0.0,1.0
2009-12-28,57.39,57.57,57.24,57.47,541100,24.4816505968824,24.5584357006886,24.4176630103772,24.5157773096852,1268449.15448448,0.0,1.0
2009-12-29,56.98,57.43,56.63,57.41,652100,24.3067511937682,24.4987139532838,24.1574468252561,24.4901822750831,1528655.87440276,0.0,1.0
2009-12-30,57.33,57.39,56.83,56.93,526300,24.4560555622803,24.4816505968824,24.2427636072631,24.2854219982665,1233754.92516205,0.0,1.0
2009-12-31,57.09,57.58,56.97,57.36,415200,24.353675423872,24.562701539789,24.3024853546679,24.4688530795814,973313.784775379,0.0,1.0
2010-01-04,58.32,58.59,57.98,58.09,1154200,24.8783736332145,24.9935512889239,24.7333351038028,24.7802593339066,2705681.04621325,0.0,1.0
2010-01-05,59.25,59.69,58.92,59.58,1466100,25.2750966695466,25.4627935899618,25.1343239792353,25.415869359858,3436838.48713676,0.0,1.0
2010-01-06,59.32,59.61,58.78,58.92,771000,25.3049575432491,25.4286668771591,25.0746022318304,25.1343239792353,1807381.81132422,0.0,1.0
2010-01-07,59.13,59.32,58.73,58.78,607200,25.2239066003425,25.3049575432491,25.0532730363287,25.0746022318304,1423401.08409347,0.0,1.0
2010-01-08,59.0,59.35,58.81,59.1,2143700,25.168450692038,25.3177550605501,25.0873997491315,25.2111090830415,5025271.5809802,0.0,1.0
2010-01-11,59.04,59.55,58.8,59.49,2078400,25.1855140484394,25.403071842557,25.0831339100311,25.3774768079549,4872195.01511837,0.0,1.0
2010-01-12,58.8,59.26,58.49,58.72,918300,25.0831339100311,25.279362508647,24.9508928979204,25.0490071972283,2152683.16126982,0.0,1.0
2010-01-13,58.86,59.08,58.23,58.74,1197800,25.1087289446332,25.2025774048408,24.8399810813114,25.057538875429,2807888.3704334,0.0,1.0
2010-01-14,58.56,58.76,58.26,58.41,1448900,24.9807537716228,25.0660705536297,24.8527785986125,24.9167661851176,3396518.16657285,0.0,1.0
2010-01-15,57.55,58.5,56.97,58.47,4772500,24.5499040224879,24.9551587370207,24.3024853546679,24.9423612197197,11187716.8541438,0.0,1.0
2010-01-19,57.62,57.75,56.57,56.57,4502900,24.5797648961903,24.6352208044948,24.1318517906541,24.1318517906541,10555719.2713513,0.0,1.0
2010-01-20,56.04,56.88,55.61,56.73,4798500,23.9057623183358,24.2640928027648,23.7223312370209,24.2001052162596,11248666.1759264,0.0,1.0
2010-01-21,54.74,56.14,54.28,55.89,3767800,23.3512032352909,23.9484207093392,23.154974636675,23.8417747318306,8832494.40818079,0.0,1.0
2010-01-22,53.54,54.8,53.12,53.36,3821600,22.8393025432494,23.3767982698929,22.6601373010349,22.7625174394432,8958612.62017723,0.0,1.0
2010-01-25,54.9,55.28,54.54,54.69,2591400,23.4194566608964,23.5815585467095,23.265886453284,23.3298740397891,6074772.01798389,0.0,1.0
2010-01-26,54.08,54.72,53.8,54.14,1195500,23.0696578546681,23.3426715570902,22.9502143598584,23.0952528892701,2802496.69966031,0.0,1.0
2010-01-27,54.2,54.36,53.13,53.41,1783400,23.1208479238722,23.1891013494777,22.6644031401352,22.7838466349449,4180654.63335359,0.0,1.0
2010-01-28,53.9,55.15,53.34,55.1,2798000,22.9928727508618,23.526102638405,22.7539857612425,23.5047734429033,6559084.70568765,0.0,1.0
2010-01-29,53.51,55.11,53.38,54.55,3087900,22.8265050259484,23.5090392820036,22.7710491176439,23.2701522923843,7238669.64356427,0.0,1.0
2010-02-01,54.58,54.77,54.21,54.26,1482500,23.2829498096853,23.3640007525919,23.1251137629726,23.1464429584743,3475283.44395352,0.0,1.0
2010-02-02,54.84,55.03,54.33,54.84,2692800,23.3938616262943,23.4749125692009,23.1763038321767,23.3938616262943,6312474.37293627,0.0,1.0
2010-02-03,54.4,54.84,54.09,54.68,1430600,23.2061647058791,23.3938616262943,23.0739236937684,23.3256082006888,3353619.22085659,0.0,1.0
2010-02-04,51.79,52.68,51.36,52.61,4806300,22.092780700689,22.4724403806197,21.9093496193741,22.4425795069173,11266950.9724612,0.0,1.0
2010-02-05,51.38,51.69,50.1,51.54,5637200,21.9178812975748,22.0501223096855,21.3718538927306,21.9861347231803,13214750.644354,0.0,1.0
2010-02-08,50.31,51.15,49.84,50.27,4005600,21.4614365138378,21.8197669982669,21.2609420761216,21.4443731574365,9389946.28202375,0.0,1.0
2010-02-09,51.45,51.84,50.51,51.49,4167200,21.9477421712772,22.1141098961907,21.5467532958447,21.9648055276786,9768769.75894981,0.0,1.0
2010-02-10,51.55,51.83,50.97,51.55,2256400,21.9904005622807,22.1098440570903,21.7429818944606,21.9904005622807,5289463.44886118,0.0,1.0
2010-02-11,51.87,51.93,50.81,51.26,5998800,22.1269074134917,22.1525024480938,21.6747284688551,21.8666912283707,14062415.0580697,0.0,1.0
2010-02-12,51.01,51.15,50.19,50.42,3620400,21.760045250862,21.8197669982669,21.4102464446337,21.5083607439416,8486958.63776682,0.0,1.0
2010-02-16,52.54,52.61,51.92,52.41,3542000,22.4127186332149,22.4425795069173,22.1482366089935,22.3572627249104,8303172.99054524,0.0,1.0
2010-02-17,53.39,53.91,53.24,53.73,4082900,22.7753149567442,22.9971385899622,22.7113273702391,22.920353486156,9571153.30409296,0.0,1.0
2010-02-18,53.62,53.84,53.27,53.46,1666300,22.8734292560522,22.9672777162598,22.7241248875401,22.8051758304467,3906148.26486322,0.0,1.0
2010-02-19,53.28,53.6,52.87,53.05,1549800,22.7283907266404,22.8648975778515,22.5534913235263,22.6302764273325,3633048.41918324,0.0,1.0
2010-02-22,54.0,54.41,53.91,54.22,1685900,23.0355311418653,23.2104305449795,22.9971385899622,23.1293796020729,3952094.67666862,0.0,1.0
2010-02-23,53.88,54.47,53.68,54.24,1953500,22.9843410726612,23.2360255795815,22.8990242906542,23.1379112802736,4579403.8500932,0.0,1.0
2010-02-24,55.23,55.59,54.95,55.17,2686900,23.5602293512078,23.7137995588202,23.4407858563981,23.5346343166057,6298643.56530097,0.0,1.0
2010-02-25,54.89,54.9,53.87,54.38,2240100,23.415190821796,23.4194566608964,22.9800752335608,23.1976330276784,5251252.91251283,0.0,1.0
2010-02-26,54.92,55.14,54.28,54.51,1569800,23.4279883390971,23.5218367993047,23.154974636675,23.2530889359829,3679932.5128622,0.0,1.0
2010-03-01,51.58,51.59,50.61,51.03,7656300,22.0031980795817,22.0074639186821,21.5894116868482,21.7685769290627,17947934.3217142,0.0,1.0
2010-03-02,52.27,52.38,51.69,52.15,3214600,22.2975409775055,22.3444652076093,22.0501223096855,22.2463509083014,7535680.37702056,0.0,1.0
2010-03-03,52.6,52.84,52.07,52.12,2257000,22.4383136678169,22.5406938062252,22.2122241954986,22.2335533910004,5290869.97167156,0.0,1.0
2010-03-04,52.35,52.49,51.86,52.26,2419600,22.3316676903083,22.3913894377131,22.1226415743914,22.2932751384052,5672037.65328156,0.0,1.0
2010-03-05,53.63,53.82,53.15,53.4,2210400,22.8776950951525,22.9587460380591,22.6729348183359,22.7795807958446,5181630.03339956,0.0,1.0
2010-03-08,53.2,53.42,52.92,53.24,2031200,22.6942640138377,22.7881124740453,22.574820519028,22.7113273702391,4761548.554036,0.0,1.0
2010-03-09,52.7,52.84,52.28,52.33,2352800,22.4809720588204,22.5406938062252,22.3018068166059,22.3231360121076,5515444.78039381,0.0,1.0
2010-03-10,52.75,52.93,52.39,52.39,2238000,22.5023012543221,22.5790863581283,22.3487310467097,22.3487310467097,5246330.08267654,0.0,1.0
2010-03-11,52.58,52.61,52.14,52.55,3558900,22.4297819896162,22.4425795069173,22.2420850692011,22.4169844723152,8342790.049704,0.0,1.0
2010-03-12,51.87,52.09,51.62,51.94,5258600,22.1269074134917,22.2207558736993,22.0202614359831,22.1567682871941,12327234.7510111,0.0,1.0
2010-03-15,51.85,51.85,51.11,51.52,2262900,22.118375735291,22.118375735291,21.8027036418655,21.9776030449796,5304700.77930686,0.0,1.0
2010-03-16,52.19,52.25,51.77,51.95,6298800,22.2634142647028,22.2890092993049,22.0842490224883,22.1610341262945,14765676.4632542,0.0,1.0
2010-03-17,52.97,53.26,52.67,52.88,6591200,22.809441669547,22.9343187336242,22.680258499812,22.7706867186265,15306637.8852286,0.5,1.0
2010-03-18,52.19,52.66,51.88,52.48,1956100,22.4735654282359,22.6759523941541,22.3400761528431,22.5984424923131,4542619.60906902,0.0,1.0
2010-03-19,51.17,51.77,50.92,51.17,3650900,22.0343426511369,22.2927089906069,21.926690009691,22.0343426511369,8478426.42541283,0.0,1.0
2010-03-22,51.5,51.51,50.37,50.39,2475300,22.1764441378454,22.1807502435032,21.6898541985101,21.6984664098258,5748349.42913374,0.0,1.0
2010-03-23,51.32,51.43,50.75,50.88,2509300,22.0989342360044,22.1463013982405,21.8534862135078,21.9094655870597,5827307.08299006,0.0,1.0
2010-03-24,50.35,50.43,49.89,50.22,3609100,21.6812419871945,21.7156908324571,21.4831611269341,21.6252626136426,8381354.95684829,0.0,1.0
2010-03-25,50.92,51.8,50.86,51.3,3034300,21.926690009691,22.3056273075804,21.900853375744,22.0903220246887,7046506.14988912,0.0,1.0
2010-03-26,51.08,51.45,50.96,51.18,1939300,21.9955877002164,22.1549136095562,21.9439144323223,22.0386487567947,4503605.23892823,0.0,1.0
2010-03-29,51.25,51.32,50.91,51.21,1322400,22.0687914963995,22.0989342360044,21.9223839040332,22.0515670737682,3070988.27822344,0.0,1.0
2010-03-30,50.85,51.12,50.54,51.08,3177000,21.8965472700862,22.0128121228477,21.7630579946933,21.9955877002164,7377896.06769196,0.0,1.0
2010-03-31,50.69,51.04,50.33,50.43,1859600,21.8276495795608,21.978363277585,21.6726297758788,21.7156908324571,4318519.20915329,0.0,1.0
2010-04-01,51.66,51.73,51.04,51.05,2327800,22.2453418283707,22.2754845679756,21.978363277585,21.9826693832429,5405812.54843355,0.0,1.0
2010-04-05,51.75,51.99,51.62,51.87,753200,22.2840967792912,22.3874433150793,22.2281174057394,22.3357700471852,1749144.26131117,0.0,1.0
2010-04-06,51.46,51.63,50.91,50.94,1974000,22.1592197152141,22.2324235113972,21.9223839040332,21.9353022210067,4584188.49154042,0.0,1.0
2010-04-07,51.38,51.97,51.21,51.52,2186200,22.1247708699514,22.3788311037636,22.0515670737682,22.1850563491611,5076977.14296133,0.0,1.0
2010-04-08,51.93,52.04,51.27,51.43,1743200,22.3616066811323,22.4089738433684,22.0774037077152,22.1463013982405,4048205.35889223,0.0,1.0
2010-04-09,53.12,53.17,52.73,52.73,2810500,22.8740332544145,22.8955637827037,22.706095133759,22.706095133759,6526779.00479958,0.0,1.0
2010-04-12,53.26,53.52,53.25,53.31,1470600,22.9343187336242,23.0462774807279,22.9300126279663,22.9558492619134,3415150.75767951,0.0,1.0
2010-04-13,53.38,53.55,52.91,53.38,1293400,22.9859920015182,23.0591957977014,22.7836050356,22.9859920015182,3003642.04405187,0.0,1.0
2010-04-14,53.84,53.91,53.52,53.64,1746000,23.1840728617786,23.2142156013834,23.0462774807279,23.0979507486219,4054707.75391569,0.0,1.0
2010-04-15,54.97,55.27,54.62,54.71,3072200,23.6706628011138,23.7998459708488,23.5199491030896,23.5587040540101,7134520.71109955,0.0,1.0
2010-04-16,53.61,54.89,53.21,54.83,3603300,23.0850324316484,23.6362139558511,22.912788205335,23.6103773219041,8367885.71001398,0.0,1.0
2010-04-19,53.31,53.4,52.56,52.6,1983900,22.9558492619134,22.9946042128339,22.6328913375758,22.6501157602071,4607179.10251623,0.0,1.0
2010-04-20,53.25,53.38,53.07,53.27,1290200,22.9300126279663,22.9859920015182,22.8525027261253,22.938624839282,2996210.73545363,0.0,1.0
2010-04-21,52.52,53.01,52.14,52.61,2653200,22.6156669149445,22.8266660921783,22.4520348999468,22.654421865865,6161483.74151724,0.0,1.0
2010-04-22,52.73,52.8,51.56,51.84,2341600,22.706095133759,22.7362378733638,22.2022807717924,22.3228517302117,5437860.06676345,0.0,1.0
2010-04-23,52.63,52.67,52.03,52.11,1396700,22.6630340771806,22.680258499812,22.4046677377106,22.4391165829733,3243533.97473887,0.0,1.0
2010-04-26,52.94,53.38,52.89,53.18,1803300,22.7965233525735,22.9859920015182,22.7749928242843,22.8998698883615,4187774.62350296,0.0,1.0
2010-04-27,50.8,52.29,50.69,51.47,4262600,21.875016741797,22.5166264848143,21.8276495795608,22.1635258208719,9898967.50964551,0.0,1.0
2010-04-28,50.87,51.11,50.25,51.03,3387700,21.9051594814018,22.0085060171899,21.6381809306161,21.9740571719272,7867201.29320746,0.0,1.0
2010-04-29,51.74,51.99,51.14,51.45,2546200,22.2797906736334,22.3874433150793,22.0214243341634,22.1549136095562,5912999.36026355,0.0,1.0
2010-04-30,50.89,51.38,50.64,51.34,2883500,21.9137716927175,22.1247708699514,21.8061190512717,22.10754644732,6696305.73219698,0.0,1.0
2010-05-03,51.38,51.56,50.97,51.11,1682000,22.1247708699514,22.2022807717924,21.9482205379802,22.0085060171899,3906081.58195086,0.0,1.0
2010-05-04,49.81,50.28,49.38,50.04,5200800,21.4487122816714,21.6510992475896,21.2635497383846,21.5477527118016,12077734.2992925,0.0,1.0
2010-05-05,49.4,49.6,48.67,48.82,4172500,21.2721619497002,21.3582840628569,20.9578162366784,21.0224078215459,9689729.72692627,0.0,1.0
2010-05-06,46.69,48.32,43.25,47.87,10644400,20.1052073164272,20.8071025386542,18.6239069701323,20.6133277840516,24719319.1384767,0.0,1.0
2010-05-07,46.78,47.54,45.45,47.25,7178300,20.1439622673477,20.4712262973431,19.5712502148558,20.3463492332659,16670050.7846123,0.0,1.0
2010-05-10,49.78,50.42,49.31,50.3,5695700,21.4357939646979,21.7113847267993,21.2334069987797,21.6597114589053,13227032.6196894,0.0,1.0
2010-05-11,49.03,49.57,48.29,48.4,3719500,21.1128360403604,21.3453657458834,20.7941842216807,20.8415513839168,8637735.10348764,0.0,1.0
2010-05-12,49.65,49.76,49.06,49.33,2414800,21.3798145911461,21.4271817533823,21.1257543573339,21.2420192100954,5607851.25094824,0.0,1.0
2010-05-13,48.56,49.08,48.54,48.8,2921800,20.9104490744422,21.1343665686495,20.9018368631265,21.0137956102302,6785249.20698217,0.0,1.0
2010-05-14,47.35,47.89,46.67,47.71,5972400,20.3894102898443,20.6219399953673,20.0965951051115,20.5444300935263,13869608.5850436,0.0,1.0
2010-05-17,47.41,47.67,46.42,47.31,2561500,20.4152469237913,20.5272056708949,19.9889424636657,20.3721858672129,5948530.30449888,0.0,1.0
2010-05-18,46.79,47.98,46.25,47.9,4233100,20.1482683730055,20.6606949462878,19.9157386674825,20.6262461010251,9830460.13350548,0.0,1.0
2010-05-19,46.41,46.75,45.65,46.35,4695200,20.1568805843212,20.3045500391514,19.8267959205831,20.1308212687629,10810414.3936584,0.4,1.0
2010-05-20,44.92,45.71,44.45,45.31,5395200,19.5097409146242,19.8528552361414,19.3056096094178,19.6791264657529,12422122.111234,0.0,1.0
2010-05-21,45.75,45.85,44.11,44.25,3402100,19.8702281131803,19.9136603057774,19.1579401545876,19.2187452242235,7833129.75137699,0.0,1.0
2010-05-24,45.35,45.83,45.04,45.32,2607100,19.6964993427918,19.9049738672579,19.5618595457407,19.6834696850127,6002690.27213044,0.0,1.0
2010-05-25,45.47,45.57,44.26,44.51,4725200,19.7486179739083,19.7920501665054,19.2230884434832,19.331668924976,10879487.5815545,0.0,1.0
2010-05-26,44.37,45.53,44.07,44.94,4902800,19.2708638553401,19.7746772894666,19.1405672775487,19.5184273531436,11288400.8538994,0.0,1.0
2010-05-27,46.48,46.52,45.39,45.82,5136400,20.1872831191392,20.204655996178,19.7138722198306,19.9006306479982,11826250.7436503,0.0,1.0
2010-05-28,45.36,46.21,45.16,46.19,3218800,19.7008425620515,20.070016199127,19.6139781768573,20.0613297606076,7411092.57333186,0.0,1.0
2010-06-01,45.63,46.77,45.63,46.03,3458900,19.8181094820637,20.3132364776708,19.8181094820637,19.9918382524522,7963908.32046029,0.0,1.0
2010-06-02,46.75,46.79,45.62,45.82,2558200,20.3045500391514,20.3219229161903,19.813766262804,19.9006306479982,5890100.97585981,0.0,1.0
2010-06-03,46.56,47.3,46.23,47.15,2587900,20.2220288732169,20.5434270984355,20.0787026376464,20.4782788095399,5958483.43187694,0.0,1.0
2010-06-04,45.3,46.14,45.09,45.83,4005100,19.6747832464932,20.039613664309,19.5835756420393,19.9049738672579,9221500.82808856,0.0,1.0
2010-06-07,44.97,46.15,44.87,45.84,2709000,19.5314570109228,20.0439568835687,19.4880248183256,19.9093170865177,6237308.86701751,0.0,1.0
2010-06-08,45.96,45.97,45.01,45.46,3699300,19.9614357176342,19.9657789368939,19.5488298879616,19.7442747546486,8517414.79946767,0.0,1.0
2010-06-09,45.77,46.85,45.55,46.52,2692300,19.8789145516997,20.3479822317485,19.783363727986,20.204655996178,6198858.12575535,0.0,1.0
2010-06-10,47.33,47.6,46.79,47.18,2953500,20.5564567562147,20.6737236762269,20.3219229161903,20.491308467319,6800255.3483707,0.0,1.0
2010-06-11,47.3,47.51,46.75,46.8,1703800,20.5434270984355,20.6346347028895,20.3045500391514,20.32626613545,3922896.58457899,0.0,1.0
2010-06-14,47.37,48.23,47.28,47.92,2417200,20.5738296332535,20.9473464895887,20.5347406599161,20.8127066925377,5565456.99274816,0.0,1.0
2010-06-15,48.43,48.47,47.93,48.05,2624600,21.0342108747829,21.0515837518218,20.8170499117974,20.8691685429139,6042982.96506985,0.0,1.0
2010-06-16,48.01,48.25,47.71,48.14,2621500,20.8517956658751,20.9560329281081,20.7214990880837,20.9082575162513,6035845.40232056,0.0,1.0
2010-06-17,48.09,48.45,47.72,48.38,1864000,20.8865414199528,21.0428973133024,20.7258423073434,21.0124947784844,4291747.40794412,0.0,1.0
2010-06-18,48.05,48.37,47.91,48.28,1680600,20.8691685429139,21.0081515592247,20.8083634732779,20.9690625858873,3869479.98593933,0.0,1.0
2010-06-21,48.38,48.95,48.07,48.84,2594800,21.0124947784844,21.2600582762879,20.8778549814333,21.2122828644311,5974370.26509304,0.0,1.0
2010-06-22,48.25,49.07,48.14,48.63,2255000,20.9560329281081,21.3121769074045,20.9082575162513,21.1210752599772,5192001.29018993,0.0,1.0
2010-06-23,48.54,48.85,48.23,48.81,3583700,21.0819862866398,21.2166260836908,20.9473464895887,21.199253206652,8251252.78210803,0.0,1.0
2010-06-24,47.88,48.51,47.68,48.51,2471900,20.7953338154988,21.0689566288606,20.7084694303046,21.0689566288606,5691400.43867871,0.0,1.0
2010-06-25,48.43,48.66,47.95,48.41,1575700,21.0342108747829,21.1341049177563,20.8257363503168,21.0255244362635,3627954.07226265,0.0,1.0
2010-06-28,48.02,48.4,47.69,48.0,1715000,20.8561388851348,21.0211812170038,20.7128126495643,20.8474524466153,3948683.90806018,0.0,1.0
2010-06-29,46.2,47.04,45.91,46.87,4188900,20.0656729798673,20.430503397683,19.9397196213356,20.3566686702679,9644689.22593195,0.0,1.0
2010-06-30,45.59,46.59,45.46,45.89,2129600,19.8007366050249,20.235058530996,19.7442747546486,19.9310331828162,4903275.36478424,0.0,1.0
2010-07-01,45.91,46.26,45.26,46.1,3482500,19.9397196213356,20.0917322954255,19.6574103694544,20.0222407872702,8018245.89493856,0.0,1.0
2010-07-02,45.7,46.23,45.33,46.05,1875400,19.8485120168817,20.0787026376464,19.6878129042724,20.0005246909716,4317995.21934465,0.0,1.0
2010-07-06,46.34,46.94,45.95,46.64,2149200,20.1264780495032,20.3870712050859,19.9570924983745,20.2567746272946,4948403.18087637,0.0,1.0
2010-07-07,47.04,47.16,45.93,46.05,3053500,20.430503397683,20.4826220287996,19.9484060598551,20.0005246909716,7030499.30802438,0.0,1.0
2010-07-08,47.49,47.56,47.0,47.55,3138300,20.6259482643701,20.656350799188,20.4131305206442,20.6520075799283,7225746.18581065,0.0,1.0
2010-07-09,47.57,47.73,47.18,47.25,2545800,20.6606940184478,20.7301855266031,20.491308467319,20.521711002137,5861550.72486274,0.0,1.0
2010-07-12,47.8,48.07,47.37,47.55,2267300,20.7605880614211,20.8778549814333,20.5738296332535,20.6520075799283,5220321.29722733,0.0,1.0
2010-07-13,48.73,49.08,48.62,48.78,3407200,21.1645074525743,21.3165201266642,21.1167320407175,21.1862235488728,7844872.19331934,0.0,1.0
2010-07-14,48.82,48.86,48.21,48.48,2995100,21.2035964259117,21.2209693029505,20.9386600510693,21.0559269710815,6896036.83558663,0.0,1.0
2010-07-15,49.28,49.41,48.72,49.31,4771500,21.4033845118584,21.4598463622347,21.1601642333146,21.4164141696376,10986090.5348742,0.0,1.0
2010-07-16,47.62,48.12,47.41,47.9,3952100,20.6824101147463,20.8995710777319,20.5912025102924,20.8040202540182,9099471.52947211,0.0,1.0
2010-07-19,47.78,48.24,47.22,48.1,1850000,20.7519016229017,20.9516897088484,20.5086813443578,20.8908846392125,4259513.25359262,0.0,1.0
2010-07-20,48.23,48.28,47.23,47.29,2620200,20.9473464895887,20.9690625858873,20.5130245636176,20.5390838791758,6032852.23084508,0.0,1.0
2010-07-21,48.23,48.8,47.88,48.73,3264000,20.9473464895887,21.1949099873923,20.7953338154988,21.1645074525743,7515162.84309531,0.0,1.0
2010-07-22,49.88,50.05,49.31,49.32,4727500,21.6639776674411,21.7378123948562,21.4164141696376,21.4207573888973,10884783.1926266,0.0,1.0
2010-07-23,49.99,50.2,49.08,49.37,3629800,21.7117530792979,21.8029606837519,21.3165201266642,21.4424734851958,8357395.24750839,0.0,1.0
2010-07-26,50.27,50.4,49.79,49.9,2191000,21.8333632185699,21.8898250689461,21.6248886941037,21.6726641059605,5044645.15601158,0.0,1.0
2010-07-27,51.59,51.81,51.08,51.78,6195200,22.4066681608518,22.5022189845654,22.1851639786065,22.4891893267863,14264073.7884632,0.0,1.0
2010-07-28,51.5,52.11,51.39,52.03,3313400,22.3675791875144,22.6325155623568,22.3198037756576,22.5977698082791,7628903.35916421,0.0,1.0
2010-07-29,51.34,52.33,50.96,52.0,2988700,22.298087679359,22.7280663860704,22.13304534749,22.5847401505,6881301.22216879,0.0,1.0
2010-07-30,51.08,51.24,50.56,50.65,3120100,22.1851639786065,22.2546554867619,21.9593165771015,21.9984055504389,7183841.7851537,0.0,1.0
2010-08-02,53.74,54.08,53.54,53.77,5705200,23.3404603016898,23.48812975652,23.2535959164955,23.3534899594689,13135878.3861603,0.0,1.0
2010-08-03,53.3,53.56,52.87,53.3,2816500,23.1493586542625,23.262282355015,22.9626002260949,23.1493586542625,6484821.12364519,0.0,1.0
2010-08-04,53.33,53.65,53.09,53.28,2496700,23.1623883120416,23.3013713283524,23.0581510498085,23.140672215743,5748500.94067281,0.0,1.0
2010-08-05,53.33,53.33,52.8,53.0,1479700,23.1623883120416,23.1623883120416,22.9321976912769,23.0190620764711,3406919.87099514,0.0,1.0
2010-08-06,53.08,53.45,52.59,52.59,1799800,23.0538078305488,23.2145069431581,22.8409900868229,22.8409900868229,4143930.78584649,0.0,1.0
2010-08-09,53.29,53.59,53.13,53.52,1713100,23.1450154350027,23.2753120127941,23.0755239268474,23.2449094779761,3944309.27282678,0.0,1.0
2010-08-10,53.13,53.28,52.16,52.44,2749900,23.0755239268474,23.140672215743,22.6542316586553,22.7758417979273,6331478.64651586,0.0,1.0
2010-08-11,51.7,51.95,51.31,51.94,3449200,22.4544435727086,22.5630240542014,22.2850580215799,22.5586808349417,7941574.65637388,0.0,1.0
2010-08-12,51.4,51.67,51.07,51.21,2022000,22.3241469949173,22.4414139149295,22.1808207593468,22.2416258289827,4655532.8641969,0.0,1.0
2010-08-13,50.9,51.25,50.79,50.8,2369000,22.1069860319317,22.2589987060216,22.0592106200749,22.0635538393346,5454479.40419509,0.0,1.0
2010-08-16,51.1,51.49,50.64,50.71,1719800,22.1938504171259,22.3632359682547,21.9940623311792,22.0244648659972,3959735.61812357,0.0,1.0
2010-08-17,51.75,52.07,51.56,51.96,2275800,22.4761596690072,22.6151426853179,22.3936385030727,22.5673672734611,5239892.03379788,0.0,1.0
2010-08-18,51.01,51.29,50.84,51.29,1751800,22.328490214177,22.4510539714789,22.2540765043865,22.4510539714789,4002031.35737602,0.4,1.0
2010-08-19,49.83,50.58,49.43,50.42,3716600,21.8119715226904,22.1402673011776,21.6368804408306,22.0702308684337,8490666.595972,0.0,1.0
2010-08-20,49.3,49.4,48.81,48.96,2213400,21.5799758392261,21.6237486096911,21.3654892639478,21.4311484196453,5056568.2192123,0.0,1.0
2010-08-23,49.44,50.06,49.41,49.66,1882900,21.6412577178771,21.9126488947598,21.6281258867376,21.7375578129,4301532.619479,0.0,1.0
2010-08-24,48.55,48.79,48.04,48.56,3788600,21.2516800607389,21.3567347098548,21.0284389313676,21.2560573377854,8655152.41497592,0.0,1.0
2010-08-25,48.92,49.11,48.32,48.61,2811400,21.4136393114593,21.4968075753427,21.1510026886695,21.2779437230179,6422714.32705043,0.0,1.0
2010-08-26,48.93,49.45,48.76,49.19,1949100,21.4180165885058,21.6456349949236,21.3436028787153,21.5318257917147,4452768.19195205,0.0,1.0
2010-08-27,49.57,49.61,48.55,49.3,2254500,21.6981623194815,21.7156714276675,21.2516800607389,21.5799758392261,5150462.20756037,0.0,1.0
2010-08-30,48.99,49.5,48.95,49.17,1442500,21.4442802507848,21.6675213801561,21.4267711425988,21.5230712376217,3295427.69323833,0.0,1.0
2010-08-31,49.2,49.6,48.9,49.15,2014400,21.5362030687612,21.711294150621,21.4048847573663,21.5143166835287,4601947.69168755,0.0,1.0
2010-09-01,50.07,50.45,49.26,49.38,2347500,21.9170261718063,22.0833626995732,21.5624667310401,21.6149940555981,5362923.05710711,0.0,1.0
2010-09-02,50.36,50.41,49.84,50.05,1192800,22.0439672061547,22.0658535913872,21.8163487997369,21.9082716177133,2724981.73483168,0.0,1.0
2010-09-03,50.68,50.99,50.35,50.78,1706900,22.1840400716426,22.319735660084,22.0395899291082,22.2278128421076,3899456.17302497,0.0,1.0
2010-09-07,50.58,50.88,50.45,50.78,2081900,22.1402673011776,22.2715856125725,22.0833626995732,22.2278128421076,4756153.14700375,0.0,1.0
2010-09-08,50.46,50.91,50.41,50.43,1643700,22.0877399766197,22.284717443712,22.0658535913872,22.0746081454802,3755074.17634374,0.0,1.0
2010-09-09,50.8,51.39,50.52,51.28,2580300,22.2365673962006,22.4948267419438,22.1140036388987,22.4466766944324,5894760.53855311,0.0,1.0
2010-09-10,50.86,51.02,50.62,50.84,1751800,22.2628310584795,22.3328674912235,22.1577764093636,22.2540765043865,4002031.35737603,0.0,1.0
2010-09-13,52.01,52.36,51.98,52.19,2922000,22.7662179188266,22.919422615454,22.7530860876871,22.8450089056635,6675382.82124258,0.0,1.0
2010-09-14,52.18,52.71,52.06,52.48,2780900,22.840631628617,23.0726273120813,22.7881043040591,22.9719499400119,6353036.30650017,0.0,1.0
2010-09-15,52.82,52.99,52.46,52.71,3563200,23.1207773595928,23.1951910693832,22.9631953859189,23.0726273120813,8140220.42048307,0.0,1.0
2010-09-16,52.89,52.96,52.56,52.85,1714200,23.1514182989183,23.1820592382437,23.0069681563839,23.1339091907323,3916133.20745175,0.0,1.0
2010-09-17,52.63,52.8,52.22,52.48,1827300,23.0376090957094,23.1120228054998,22.858140736803,22.9719499400119,4174513.01480374,0.0,1.0
2010-09-20,53.06,53.17,52.46,52.58,1923000,23.2258320087087,23.2739820562201,22.9631953859189,23.0157227104769,4393142.08256313,0.0,1.0
2010-09-21,52.59,53.11,52.12,53.09,2858700,23.0200999875234,23.2477183939412,22.8143679663381,23.2389638398482,6530772.37203495,0.0,1.0
2010-09-22,52.07,52.57,51.85,52.17,1819300,22.7924815811056,23.0113454334304,22.6961814860827,22.8362543515705,4156236.8126922,0.0,1.0
2010-09-23,51.75,52.14,51.29,51.29,1711400,22.6524087156177,22.823122520431,22.4510539714789,22.4510539714789,3909736.53671271,0.0,1.0
2010-09-24,52.61,52.97,52.48,52.72,1909100,23.0288545416164,23.1864365152902,22.9719499400119,23.0770045891278,4361387.18139431,0.0,1.0
2010-09-27,52.2,52.54,52.19,52.52,1468900,22.84938618271,22.9982136022909,22.8450089056635,22.9894590481979,3355739.16020645,0.0,1.0
2010-09-28,52.03,52.15,51.44,51.88,2041600,22.7749724729196,22.8274997974775,22.5167131271763,22.7093133172221,4664086.77886682,0.0,1.0
2010-09-29,51.24,51.5,50.9,51.38,3026400,22.4291675862464,22.5429767894553,22.2803401666655,22.4904494648973,6913887.25879826,0.0,1.0
2010-09-30,50.59,51.7,50.48,51.42,4793700,22.1446445782241,22.6305223303852,22.0964945307127,22.5079585730833,10951328.7577654,0.0,1.0
2010-10-01,51.82,51.99,51.3,51.65,3693500,22.6830496549432,22.7574633647336,22.4554312485254,22.6086359451527,8437894.06237489,0.0,1.0
2010-10-04,51.68,52.22,51.42,51.97,1587500,22.6217677762922,22.858140736803,22.5079585730833,22.7487088106406,3626683.85651013,0.0,1.0
2010-10-05,52.96,53.14,52.43,52.72,2799100,23.1820592382437,23.2608502250807,22.9500635547794,23.0770045891278,6394614.66630394,0.0,1.0
2010-10-06,52.67,52.88,52.52,52.82,1808600,23.0551182038953,23.1470410218718,22.9894590481979,23.1207773595928,4131792.39236802,0.0,1.0
2010-10-07,52.55,53.07,52.3,53.04,1675400,23.0025908793374,23.2302092857552,22.893158953175,23.2170774546157,3827493.62721075,0.0,1.0
2010-10-08,52.46,52.58,52.12,52.4,1418100,22.9631953859189,23.0157227104769,22.8143679663381,22.9369317236399,3239685.27679812,0.0,1.0
2010-10-11,52.59,52.78,52.45,52.62,1218800,23.0200999875234,23.1032682514068,22.9588181088724,23.0332318186629,2784379.3916942,0.0,1.0
2010-10-12,52.6,52.66,52.19,52.45,2671000,23.0244772645699,23.0507409268488,22.8450089056635,22.9588181088724,6101966.97999278,0.0,1.0
2010-10-13,52.86,53.33,52.78,52.83,2009100,23.1382864677788,23.3440184889641,23.1032682514068,23.1251546366393,4589839.70778865,0.0,1.0
2010-10-14,53.05,53.2,52.54,53.2,4361400,23.2214547316622,23.2871138873596,22.9982136022909,23.2871138873596,9963728.48616269,0.0,1.0
2010-10-15,52.28,52.89,51.89,52.87,5973000,22.884404399082,23.1514182989183,22.7136905942686,23.1426637448253,13645469.4015338,0.0,1.0
2010-10-18,52.59,52.73,52.2,52.32,2253500,23.0200999875234,23.0813818661743,22.84938618271,22.901913507268,5148177.68229642,0.0,1.0
2010-10-19,51.82,52.17,51.51,51.79,3018000,22.6830496549432,22.8362543515705,22.5473540665018,22.6699178238037,6894697.24658113,0.0,1.0
2010-10-20,52.34,52.43,51.56,51.62,2914100,22.910668061361,22.9500635547794,22.5692404517343,22.5955041140132,6657335.07165742,0.0,1.0
2010-10-21,52.55,53.28,52.32,52.94,1951100,23.0025908793374,23.3221321037316,22.901913507268,23.1733046841507,4457337.24247994,0.0,1.0
2010-10-22,52.21,52.53,52.1,52.41,3609800,22.8537634597565,22.9938363252444,22.8056134122451,22.9413090006864,8246679.29778285,0.0,1.0
2010-10-25,52.43,52.9,52.3,52.69,2116800,22.9500635547794,23.1557955759648,22.893158953175,23.0638727579883,4835883.07871537,0.0,1.0
2010-10-26,52.28,52.41,51.95,52.07,1399000,22.884404399082,22.9413090006864,22.7399542565476,22.7924815811056,3196050.8442568,0.0,1.0
2010-10-27,51.99,52.26,51.52,52.09,1778500,22.7574633647336,22.875649844989,22.5517313435483,22.8012361351986,4063028.18192331,0.0,1.0
2010-10-28,52.42,52.77,52.13,52.77,2111700,22.9456862777329,23.0988909743603,22.8187452433845,23.0988909743603,4824231.99986926,0.0,1.0
2010-10-29,52.11,52.22,51.89,52.21,1061600,22.8099906892916,22.858140736803,22.7136905942686,22.8537634597565,2425252.0202023,0.0,1.0
2010-11-01,52.38,52.84,52.04,52.35,2571500,22.928177169547,23.1295319136858,22.7793497499661,22.9150453384075,5874656.71623041,0.0,1.0
2010-11-02,52.76,53.18,52.63,53.09,1735500,23.0945136973138,23.2783593332666,23.0376090957094,23.2389638398482,3964793.59557375,0.0,1.0
2010-11-03,53.91,54.12,53.39,53.82,3738800,23.5979005576609,23.6898233756373,23.3702821512431,23.5585050642424,8541383.05683152,0.0,1.0
2010-11-04,56.92,56.99,56.03,56.54,5560000,24.9154609486562,24.9461018879817,24.5258832915181,24.7491244208894,12701960.4675252,0.0,1.0
2010-11-05,55.55,55.85,55.08,55.3,5048800,24.3157739932862,24.4470923046811,24.1100419721009,24.2063420671238,11534111.1525974,0.0,1.0
2010-11-08,55.71,55.79,55.33,55.61,1349800,24.3858104260302,24.4208286424021,24.2194738982633,24.3420376555652,3083652.20127078,0.0,1.0
2010-11-09,55.43,56.13,55.1,56.04,2328300,24.2632466687283,24.569656061983,24.1187965261939,24.5302605685646,5319060.17203939,0.0,1.0
2010-11-10,55.77,55.86,54.88,55.78,2421600,24.4120740883092,24.4514695817276,24.022496431171,24.4164513653557,5532206.3791653,0.0,1.0
2010-11-11,55.36,55.36,54.81,54.94,2149900,24.2326057294028,24.2326057294028,23.9918554918455,24.04876009345,4911500.86495189,0.0,1.0
2010-11-12,54.67,55.28,54.35,54.92,1980300,23.9305736131946,24.1975875130308,23.7905007477067,24.040005539357,4524045.38018709,0.0,1.0
2010-11-15,54.54,54.9,54.54,54.85,1251400,23.8736690115901,24.031250985264,23.8736690115901,24.0093646000315,2858854.91529876,0.0,1.0
2010-11-16,52.91,53.8,52.56,53.66,4500600,23.1601728530112,23.5497505101494,23.0069681563839,23.4884686314985,10281734.4029036,0.0,1.0
2010-11-17,52.51,52.76,52.25,52.48,2662200,23.1601728530112,23.2704383874476,23.0454966971974,23.1469409888789,6035884.22621918,0.4,1.0
2010-11-18,53.37,53.58,53.11,53.49,2238100,23.5394862914723,23.6321093403988,23.4248101356585,23.5924137480017,5074341.70486857,0.0,1.0
2010-11-19,52.67,52.68,52.01,52.3,2114000,23.2307427950505,23.235153416428,22.9396417841385,23.0675498040847,4792975.45422107,0.0,1.0
2010-11-22,52.27,52.31,51.76,51.86,2595900,23.0543179399524,23.0719604254622,22.8293762497022,22.8734824634767,5885565.27039377,0.0,1.0
2010-11-23,51.1,51.56,50.9,51.48,3222200,22.5382752387902,22.7411638221531,22.4500628112411,22.7058788511335,7305546.59819827,0.0,1.0
2010-11-24,51.66,51.69,51.16,51.3,1748600,22.7852700359277,22.79850190006,22.564738967055,22.6264876663393,3964520.7565047,0.0,1.0
2010-11-26,50.79,51.09,50.54,50.59,1445400,22.4015459760891,22.5338646174128,22.2912804416528,22.3133335485401,3277089.27224747,0.0,1.0
2010-11-29,51.02,51.14,50.53,50.85,2669900,22.5029902677706,22.5559177243,22.2868698202753,22.4280097043539,6053342.08383388,0.0,1.0
2010-11-30,50.56,50.78,50.2,50.23,3021100,22.3001016844077,22.3971353547117,22.1413193148194,22.1545511789517,6849601.77140363,0.0,1.0
2010-12-01,51.5,51.59,50.88,51.09,3525500,22.7147000938884,22.7543956862855,22.4412415684862,22.5338646174128,7993204.80787907,0.0,1.0
2010-12-02,52.02,52.22,51.06,51.06,2582300,22.944052405516,23.0322648330651,22.5206327532804,22.5206327532804,5854730.61278858,0.0,1.0
2010-12-03,52.58,52.61,52.13,52.43,1726500,23.1910472026534,23.2042790667858,22.992569240668,23.1248878819916,3914414.43789625,0.0,1.0
2010-12-06,52.37,52.49,52.11,52.33,1268400,23.0984241537269,23.1513516102563,22.9837479979131,23.0807816682171,2875785.27253264,0.0,1.0
2010-12-07,52.24,52.94,52.12,52.86,2632600,23.04108607582,23.3498295722418,22.9881586192905,23.3145446012221,5968773.50084313,0.0,1.0
2010-12-08,52.1,52.35,51.8,52.21,1773800,22.9793373765356,23.089602910972,22.847018735212,23.0278542116876,4021655.56324377,0.0,1.0
2010-12-09,52.5,52.95,52.37,52.91,2051400,23.1557622316338,23.3542401936192,23.0984241537269,23.3365977081094,4651045.33906769,0.0,1.0
2010-12-10,52.6,52.7,52.19,52.26,1338500,23.1998684454083,23.2439746591829,23.0190329689327,23.0499073185749,3034719.7944536,0.0,1.0
2010-12-13,52.63,52.94,52.47,52.73,1860500,23.2131003095407,23.3498295722418,23.1425303675014,23.2572065233152,4218226.50547696,0.0,1.0
2010-12-14,52.68,53.1,52.49,53.09,1561400,23.235153416428,23.420399514281,23.1513516102563,23.4159888929036,3540090.76358598,0.0,1.0
2010-12-15,51.66,52.06,51.5,51.89,2368600,22.7852700359277,22.9616948910258,22.7147000938884,22.8867143276091,5370218.38262441,0.0,1.0
2010-12-16,51.55,51.67,51.26,51.34,1915500,22.7367532007757,22.7896806573051,22.6088451808295,22.6441301518491,4342925.48843918,0.0,1.0
2010-12-17,51.01,51.09,50.63,50.84,2631100,22.4985796463931,22.5338646174128,22.3309760340499,22.4235990829764,5965372.61948963,0.0,1.0
2010-12-20,50.96,51.15,50.66,50.96,1353200,22.4765265395059,22.5603283456775,22.3442078981822,22.4765265395059,3068048.43171804,0.0,1.0
2010-12-21,51.27,51.46,51.1,51.42,1076500,22.6132558022069,22.6970576083786,22.5382752387902,22.6794151228688,2440699.18470624,0.0,1.0
2010-12-22,51.51,51.66,51.25,51.31,1195800,22.7191107152658,22.7852700359277,22.604434559452,22.6308982877168,2711182.6150225,0.0,1.0
2010-12-23,51.47,51.64,51.38,51.48,611700,22.701468229756,22.7764487931727,22.6617726373589,22.7058788511335,1386879.41596359,0.0,1.0
2010-12-27,51.2,51.26,50.77,50.77,618300,22.5823814525648,22.6088451808295,22.3927247333342,22.3927247333342,1401843.29391905,0.0,1.0
2010-12-28,51.04,51.1,50.75,51.08,825000,22.5118115105255,22.5382752387902,22.3839034905793,22.5294539960353,1870484.74443348,0.0,1.0
2010-12-29,51.29,51.54,51.23,51.5,877600,22.6220770449619,22.7323425793982,22.5956133166971,22.7147000938884,1989742.31723008,0.0,1.0
2010-12-30,50.88,51.03,50.59,50.75,1315500,22.4412415684862,22.507400889148,22.3133335485401,22.3839034905793,2982572.94703303,0.0,1.0
2010-12-31,51.04,51.36,50.63,50.65,955000,22.5118115105255,22.652951394604,22.3309760340499,22.3397972768048,2165227.79507148,0.0,1.0
2011-01-03,51.64,51.8,51.28,51.32,1299900,22.7764487931727,22.847018735212,22.6176664235844,22.6353089090942,2947203.78095647,0.0,1.0
2011-01-04,52.07,52.27,51.88,52.25,2377200,22.9661055124033,23.0543179399524,22.8823037062316,23.0454966971974,5389716.76905123,0.0,1.0
2011-01-05,53.38,53.39,52.7,52.7,3766800,23.5438969128498,23.5483075342272,23.2439746591829,23.2439746591829,8540293.25494791,0.0,1.0
2011-01-06,53.27,53.88,52.95,53.85,1733000,23.4953800776978,23.7644279817225,23.3542401936192,23.7511961175901,3929151.59042814,0.0,1.0
2011-01-07,52.9,53.39,52.67,53.29,1897000,23.332187086732,23.5483075342272,23.2307427950505,23.5042013204527,4300981.28507916,0.0,1.0
2011-01-10,52.46,52.55,52.08,52.32,1380600,23.138119746124,23.1778153385211,22.9705161337807,23.0763710468396,3130171.19777559,0.0,1.0
2011-01-11,53.62,53.89,53.44,53.72,3024200,23.6497518259086,23.7688386030999,23.5703606411145,23.6938580396832,6856630.25953424,0.0,1.0
2011-01-12,56.26,56.28,55.52,55.68,4357300,24.8141558695565,24.8229771123114,24.4877698876249,24.5583398296642,9879106.88111517,0.0,1.0
2011-01-13,56.18,56.66,56.11,56.58,3101400,24.7788708985369,24.9905807246547,24.7479965488947,24.955295753635,7031662.28652848,0.0,1.0
2011-01-14,56.16,56.34,55.7,55.77,1466100,24.770049655782,24.8494408405762,24.5671610724191,24.5980354220613,3324021.43492597,0.0,1.0
2011-01-18,56.57,56.88,56.53,56.64,1774700,24.9508851322576,25.0876143949587,24.9332426467478,24.9817594818998,4023696.09205588,0.0,1.0
2011-01-19,56.05,56.73,55.98,56.46,2033100,24.72153282063,25.0214550742969,24.6906584709878,24.9023682971056,4609554.5865548,0.0,1.0
2011-01-20,55.55,55.77,55.14,55.37,2206000,24.5010017517573,24.5980354220613,24.3201662752817,24.4216105669631,5001562.84390334,0.0,1.0
2011-01-21,55.58,55.87,55.31,55.71,1567300,24.5142336158896,24.6421416358358,24.3951468386984,24.5715716937965,3553467.56357649,0.0,1.0
2011-01-24,55.75,55.97,55.49,55.5,1205600,24.5892141793064,24.6862478496104,24.4745380234926,24.47894864487,2733401.70653212,0.0,1.0
2011-01-25,55.36,55.59,54.79,54.84,1962400,24.4171999455857,24.5186442372671,24.1657945270708,24.187847633958,4449259.71209243,0.0,1.0
2011-01-26,55.29,55.91,55.1,55.63,1791500,24.3863255959435,24.6597841213456,24.3025237897719,24.5362867227769,4061785.96321525,0.0,1.0
2011-01-27,55.44,55.66,55.37,55.5,1428100,24.4524849166053,24.5495185869093,24.4216105669631,24.47894864487,3237865.77397025,0.0,1.0
2011-01-28,54.15,54.89,54.01,54.74,2827600,23.8835147589137,24.2099007408453,23.8217660596294,24.1437414201835,6410888.07680014,0.0,1.0
2011-01-31,54.64,54.77,54.32,54.5,1603400,24.099635206409,24.1569732843159,23.9584953223304,24.0378865071246,3635315.44148441,0.0,1.0
2011-02-01,55.59,55.92,55.1,55.16,2671200,24.5186442372671,24.6641947427231,24.3025237897719,24.3289875180366,6056289.51434026,0.0,1.0
2011-02-02,56.8,56.97,56.28,56.52,2363400,25.052329423939,25.1273099873558,24.8229771123114,24.9288320253703,5358428.66059891,0.0,1.0
2011-02-03,57.28,57.3,56.75,57.15,2361000,25.2640392500568,25.2728604928117,25.0302763170518,25.2067011721499,5352987.25043328,0.0,1.0
2011-02-04,56.75,57.08,56.68,57.03,2434600,25.0302763170518,25.1758268225078,24.9994019674096,25.1537737156205,5519857.16217909,0.0,1.0
2011-02-07,56.84,57.04,56.77,56.8,2212900,25.0699719094489,25.1581843369979,25.0390975598067,25.052329423939,5017206.89812951,0.0,1.0
2011-02-08,57.67,57.84,57.11,57.16,2538800,25.4360534837775,25.5110340471943,25.1890586866401,25.2111117935274,5756105.05353664,0.0,1.0
2011-02-09,58.31,58.66,58.02,58.18,2852800,25.7183332519346,25.8727050001455,25.5904252319884,25.6609951740277,6468022.8835392,0.0,1.0
2011-02-10,57.46,57.72,57.05,57.28,2010000,25.343430434851,25.4581065906648,25.1625949583754,25.2640392500568,4557181.01371066,0.0,1.0
2011-02-11,57.24,57.55,56.65,56.69,2652700,25.246396764547,25.3831260272481,24.9861701032772,25.003812588787,6014345.31098024,0.0,1.0
2011-02-14,56.67,56.88,56.52,56.67,1270900,24.9949913460321,25.0876143949587,24.9288320253703,24.9949913460321,2881453.40812184,0.0,1.0
2011-02-15,56.54,57.04,56.51,56.92,1543800,24.9376532681252,25.1581843369979,24.9244214039929,25.1052568804685,3500187.08903808,0.0,1.0
2011-02-16,57.97,58.19,57.57,57.63,2136600,25.5683721251012,25.6654057954052,25.391947270003,25.4184109982677,4844215.39994736,0.0,1.0
2011-02-17,58.99,59.14,58.84,59.07,2024400,26.0182555056015,26.0844148262633,25.9520961849397,26.0535404766211,4589829.47470441,0.0,1.0
2011-02-18,58.61,58.77,58.44,58.69,1170500,25.8506518932582,25.9212218352975,25.7756713298415,25.8859368642779,2653821.08285987,0.0,1.0
2011-02-22,56.04,56.74,55.92,56.2,2711000,24.7171221992525,25.0258656956743,24.6641947427231,24.7876921412918,6146526.23292021,0.0,1.0
2011-02-23,56.46,56.95,56.0,56.92,2932000,24.9023682971056,25.1184887446008,24.6994797137427,25.1052568804685,6647589.41900481,0.0,1.0
2011-02-24,56.25,56.3,55.71,56.05,1933800,24.8097452481791,24.8317983550663,24.5715716937965,24.72153282063,4384416.24095207,0.0,1.0
2011-02-25,57.27,57.39,57.0,57.11,2037900,25.2596286286794,25.3125560852088,25.1405418514881,25.1890586866401,4620437.40688605,0.0,1.0
2011-02-28,55.09,55.21,54.31,54.4,5900300,24.2981131683944,24.3510406249238,23.954084700953,23.9937802933501,13377480.1667647,0.0,1.0
2011-03-01,53.25,54.14,53.06,54.04,7195000,23.4865588349428,23.8791041375363,23.4027570287712,23.8349979237617,16312894.2256957,0.0,1.0
2011-03-02,53.8,53.95,53.45,53.63,2330900,23.7291430107028,23.7953023313646,23.5747712624919,23.6541624472861,5284742.8979394,0.0,1.0
2011-03-03,54.32,54.35,53.66,53.66,3001800,23.9584953223304,23.9717271864628,23.6673943114185,23.6673943114185,6805843.76465507,0.0,1.0
2011-03-04,53.45,53.55,52.83,53.5,6045800,23.5747712624919,23.6188774762665,23.3013127370898,23.5968243693792,13707365.6580557,0.0,1.0
2011-03-07,53.24,54.0,53.04,53.91,2995500,23.4821482135654,23.8173554382519,23.3939357860163,23.7776598458548,6791560.06297029,0.0,1.0
2011-03-08,54.19,54.25,53.5,53.61,3203000,23.9011572444235,23.9276209726883,23.5968243693792,23.6453412045312,7262015.31687327,0.0,1.0
2011-03-09,54.09,54.18,53.83,53.97,2633900,23.857051030649,23.8967466230461,23.7423748748352,23.8041235741195,5971720.93134951,0.0,1.0
2011-03-10,53.1,53.32,52.95,53.22,6333500,23.420399514281,23.517433184585,23.3542401936192,23.4733269708105,14359654.70166,0.0,1.0
2011-03-11,53.22,53.31,52.65,52.69,2383400,23.4733269708105,23.5130225632076,23.2219215522956,23.2395640378054,5403773.74531243,0.0,1.0
2011-03-14,53.0,53.03,52.44,52.65,2985300,23.3762933005065,23.3895251646389,23.1292985033691,23.2219215522956,6768434.06976639,0.0,1.0
2011-03-15,52.5,52.57,51.21,51.27,4447700,23.1557622316338,23.186636581276,22.5867920739422,22.6132558022069,10084066.6640204,0.0,1.0
2011-03-16,50.0,50.7,49.33,50.45,10069300,22.3177441699175,22.6301925882964,22.0186863980406,22.5186038674468,22558955.6080058,0.6,1.0
2011-03-17,50.59,50.8,50.28,50.78,4560300,22.5810935511226,22.6748280766362,22.4427235372691,22.6659009789682,10216758.3902743,0.0,1.0
2011-03-18,50.58,50.78,50.34,50.76,3995400,22.5766300022886,22.6659009789682,22.469504830273,22.6569738813003,8951173.49132773,0.0,1.0
2011-03-21,51.59,51.77,51.45,51.72,3384200,23.0274484345209,23.1077923135326,22.9649587508451,23.0854745693627,7581859.47072918,0.0,1.0
2011-03-22,51.33,51.51,51.14,51.47,2457800,22.9113961648373,22.991740043849,22.8265887369916,22.9738858485131,5506380.88976957,0.0,1.0
2011-03-23,51.44,51.48,50.66,50.71,2526200,22.9604952020111,22.9783493973471,22.6123383929604,22.6346561371304,5659622.1839596,0.0,1.0
2011-03-24,52.07,52.34,51.74,52.0,4019300,23.2416987785521,23.3622145970697,23.0944016670307,23.2104539367142,9004718.32950233,0.0,1.0
2011-03-25,52.04,52.3,51.87,52.1,2800400,23.2283081320502,23.3443604017337,23.1524278018724,23.2550894250541,6273931.58259853,0.0,1.0
2011-03-28,52.24,52.54,52.17,52.47,2703400,23.3175791087298,23.4514855737493,23.2863342668919,23.4202407319114,6056615.71218287,0.0,1.0
2011-03-29,52.27,52.29,51.53,51.76,1952700,23.3309697552318,23.3398968528997,23.000667141517,23.1033287646986,4374770.10474938,0.0,1.0
2011-03-30,52.64,52.72,52.42,52.45,2337600,23.4961210620892,23.531829452761,23.3979229877415,23.4113136342435,5237088.44003797,0.0,1.0
2011-03-31,51.8,51.95,51.5,51.63,3809500,23.1211829600346,23.1881361925443,22.987276495015,23.0453026298568,8534688.74586098,0.0,1.0
2011-04-01,52.54,52.65,51.99,52.23,2129100,23.4514855737493,23.5005846109232,23.2059903878802,23.3131155598958,4769971.33713419,0.0,1.0
2011-04-04,52.42,52.63,52.08,52.56,2115700,23.3979229877415,23.4916575132552,23.2461623273861,23.4604126714173,4739950.38183965,0.0,1.0
2011-04-05,52.71,52.81,52.44,52.64,5216200,23.5273659039271,23.5720013922669,23.4068500854095,23.4961210620892,11686216.9408479,0.0,1.0
2011-04-06,53.9,54.22,53.69,54.2,3597500,24.0585282151711,24.2013617778586,23.9647936896574,24.1924346801906,8059730.34866385,0.0,1.0
2011-04-07,54.58,54.68,54.26,54.53,3416300,24.362049535882,24.4066850242218,24.2192159731945,24.3397317917121,7653775.34124817,0.0,1.0
2011-04-08,54.35,54.81,54.05,54.78,2355100,24.2593879127004,24.4647111590636,24.1254814476808,24.4513205125616,5276294.91150471,0.0,1.0
2011-04-11,54.02,54.27,53.83,54.01,1434000,24.1120908011789,24.2236795220285,24.0272833733332,24.1076272523449,3212690.29047504,0.0,1.0
2011-04-12,53.49,53.67,53.04,53.55,1951500,23.8755227129778,23.9558665919895,23.6746630154485,23.9023040059817,4372081.66099166,0.0,1.0
2011-04-13,53.74,54.1,53.56,54.05,1524300,23.9871114338274,24.1477991918508,23.9067675548157,24.1254814476808,3414995.68324344,0.0,1.0
2011-04-14,53.56,53.61,53.03,53.28,1630800,23.9067675548157,23.9290852989856,23.6701994666145,23.7817881874641,3653595.06674107,0.0,1.0
2011-04-15,53.34,53.52,53.13,53.37,1275000,23.808569480468,23.8889133594797,23.7148349549544,23.82196012697,2856471.49257718,0.0,1.0
2011-04-18,52.59,52.63,51.85,52.23,2511100,23.4738033179193,23.4916575132552,23.1435007042045,23.3131155598958,5625792.60000827,0.0,1.0
2011-04-19,52.69,52.82,52.22,52.45,2619600,23.5184388062591,23.5764649411009,23.3086520110619,23.4113136342435,5868872.7231021,0.0,1.0
2011-04-20,53.48,53.65,53.22,53.43,2451400,23.8710591641438,23.9469394943215,23.7550068944602,23.8487414199739,5492042.52306172,0.0,1.0
2011-04-21,54.36,54.58,54.2,54.4,2239400,24.2638514615343,24.362049535882,24.1924346801906,24.2817056568703,5017084.12586459,0.0,1.0
2011-04-25,54.29,54.41,54.12,54.24,809100,24.2326066196964,24.2861692057042,24.1567262895187,24.2102888755265,1812683.20364251,0.0,1.0
2011-04-26,54.34,54.45,53.58,53.6,1400000,24.2549243638664,24.3040234010402,23.9156946524836,23.9246217501516,3136517.71733965,0.0,1.0
2011-04-27,54.73,54.84,54.18,54.5,2747400,24.4290027683917,24.4781018055655,24.1835075825226,24.3263411452101,6155191.98329926,0.0,1.0
2011-04-28,54.7,54.85,54.4,54.65,1842900,24.4156121218898,24.4825653543995,24.2817056568703,24.3932943777199,4128777.50091802,0.0,1.0
2011-04-29,54.47,54.68,54.23,54.48,1534100,24.3129504987082,24.4066850242218,24.2058253266925,24.3174140475421,3436951.30726482,0.0,1.0
2011-05-02,54.39,54.87,54.34,54.61,1051300,24.2772421080363,24.4914924520675,24.2549243638664,24.3754401823839,2355300.76874227,0.0,1.0
2011-05-03,54.44,54.81,54.18,54.35,1217000,24.2995598522062,24.4647111590636,24.1835075825226,24.2593879127004,2726530.0442874,0.0,1.0
2011-05-04,53.98,54.35,53.71,54.32,1831100,24.094236605843,24.2593879127004,23.9737207873254,24.2459972661984,4102341.13730045,0.0,1.0
2011-05-05,53.16,53.46,52.84,53.29,3676000,23.7282256014563,23.8621320664758,23.5853920387688,23.7862517362981,8235599.37781468,0.0,1.0
2011-05-06,53.04,53.72,52.68,53.29,2940800,23.6746630154485,23.9781843361594,23.5139752574251,23.7862517362981,6588479.50225175,0.0,1.0
2011-05-09,53.01,53.13,52.39,52.48,2633100,23.6612723689466,23.7148349549544,23.3845323412396,23.4247042807454,5899117.71537644,0.0,1.0
2011-05-10,53.69,53.77,53.5,53.6,2256200,23.9647936896574,24.0005020803293,23.8799862618118,23.9246217501516,5054722.33847266,0.0,1.0
2011-05-11,52.95,53.43,52.58,53.42,2182000,23.6344910759427,23.8487414199739,23.4693397690853,23.8442778711399,4888486.89945365,0.0,1.0
2011-05-12,52.82,52.97,52.28,52.65,1823300,23.5764649411009,23.6434181736106,23.3354333040658,23.5005846109232,4084866.25287527,0.0,1.0
2011-05-13,52.54,53.12,52.22,53.03,2723500,23.4514855737493,23.7103714061204,23.3086520110619,23.6701994666145,6101647.14512468,0.0,1.0
2011-05-16,52.0,52.37,51.75,51.86,3805700,23.2104539367142,23.3756052435716,23.0988652158646,23.1479642530385,8526175.34062823,0.0,1.0
2011-05-17,52.14,52.17,51.67,51.79,2358200,23.27294362039,23.2863342668919,23.0631568251928,23.1167194112006,5283240.05787883,0.0,1.0
2011-05-18,51.79,51.86,51.37,51.4,1827800,23.3175791087298,23.3490954350015,23.1284811510997,23.1419881480732,4059673.67189332,0.45,1.0
2011-05-19,52.02,52.12,51.66,52.06,1634100,23.421132752194,23.4661560754393,23.259048788511,23.4391420814921,3629452.20879793,0.0,1.0
2011-05-20,51.61,51.87,51.39,51.76,2210000,23.2365371268883,23.3535977673261,23.1374858157487,23.3040721117562,4908567.02860501,0.0,1.0
2011-05-23,50.64,50.83,50.35,50.6,3754700,22.7998108914091,22.8853552055752,22.6692432539978,22.781801562111,8339455.48520507,0.0,1.0
2011-05-24,50.51,50.62,50.28,50.48,2252100,22.7412805711903,22.7908062267601,22.6377269277261,22.7277735742167,5002074.11996439,0.0,1.0
2011-05-25,50.89,51.21,50.77,50.78,2158700,22.9123691995223,23.0564438339072,22.858341211628,22.8628435439525,4794626.08355187,0.0,1.0
2011-05-26,51.28,51.38,50.84,51.19,1500600,23.0879601601789,23.1329834834242,22.8898575378997,23.0474391692582,3332939.22313333,0.0,1.0
2011-05-27,51.71,52.01,51.66,51.9,2180700,23.2815604501336,23.4166304198694,23.259048788511,23.3671047642996,4843489.64673255,0.0,1.0
2011-05-31,52.36,52.59,52.02,52.58,1830400,23.5742120512279,23.6777656946921,23.421132752194,23.6732633623675,4065448.45663285,0.0,1.0
2011-06-01,51.41,52.06,51.4,51.98,2757700,23.1464904803978,23.4391420814921,23.1419881480732,23.4031234228959,6125047.64469864,0.0,1.0
2011-06-02,51.6,51.64,51.06,51.41,2433800,23.2320347945638,23.2500441238619,22.9889088490393,23.1464904803978,5405642.73041577,0.0,1.0
2011-06-03,51.33,51.55,50.94,50.97,2087200,23.1104718218015,23.2095231329412,22.934880861145,22.9483878581185,4635819.50321465,0.0,1.0
2011-06-06,50.95,51.46,50.76,51.3,1965300,22.9393831934695,23.1690021420204,22.8538388793035,23.096964824828,4365070.94177258,0.0,1.0
2011-06-07,51.11,51.42,51.08,51.3,1813900,23.0114205106619,23.1509928127223,22.9979135136884,23.096964824828,4028800.78424734,0.0,1.0
2011-06-08,50.48,50.78,50.31,50.63,2693800,22.7277735742167,22.8628435439525,22.6512339246997,22.7953085590846,5983121.20436929,0.0,1.0
2011-06-09,50.89,51.1,50.68,50.8,1630000,22.9123691995223,23.0069181783374,22.8178202207072,22.8718482086016,3620345.8174779,0.0,1.0
2011-06-10,49.95,50.23,49.7,50.17,3959400,22.4891499610167,22.6152152661035,22.3765916529035,22.5882012721563,8794108.72989079,0.0,1.0
2011-06-13,50.25,50.47,50.09,50.33,2556600,22.6242199307525,22.7232712418922,22.5521826135601,22.6602385893488,5678390.25580614,0.0,1.0
2011-06-14,50.48,50.83,50.36,50.72,3628700,22.7277735742167,22.8853552055752,22.6737455863223,22.8358295500054,8059600.53244296,0.0,1.0
2011-06-15,49.37,49.75,49.02,49.47,6381700,22.2280146861941,22.3991033145261,22.0704330548356,22.2730380094394,14174209.1431894,0.0,1.0
2011-06-16,49.07,49.27,48.61,48.91,3575700,22.0929447164583,22.1829913629488,21.88583742953,22.0209073992658,7941883.76659858,0.0,1.0
2011-06-17,49.01,49.23,48.91,49.03,3386700,22.0659307225111,22.1649820336507,22.0209073992658,22.0749353871601,7522101.33745545,0.0,1.0
2011-06-20,48.87,49.08,48.7,48.76,1547200,22.0028980699677,22.0974470487828,21.9263584204507,21.9533724143979,3436441.13423423,0.0,1.0
2011-06-21,49.37,49.45,48.91,49.06,2807500,22.2280146861941,22.2640333447903,22.0209073992658,22.0884423841337,6235656.98317128,0.0,1.0
2011-06-22,48.64,49.0,48.6,48.69,2916100,21.8993444265036,22.0614283901866,21.8813350972054,21.9218560881262,6476865.29959955,0.0,1.0
2011-06-23,48.43,48.45,47.79,48.05,4019700,21.8047954476885,21.8138001123375,21.5166461789187,21.6337068193564,8928039.31442692,0.0,1.0
2011-06-24,48.24,48.44,47.93,48.42,3679500,21.7192511335224,21.809297780013,21.5796788314621,21.8002931153639,8172430.94196929,0.0,1.0
2011-06-27,48.47,48.75,48.01,48.05,1775000,21.8228047769866,21.9488700820734,21.6156974900583,21.6337068193564,3942401.12025967,0.0,1.0
2011-06-28,48.7,48.99,48.45,48.53,2041000,21.9263584204507,22.056926057862,21.8138001123375,21.8498187709337,4533206.02053521,0.0,1.0
2011-06-29,49.3,49.36,48.67,48.84,3656700,22.1964983599224,22.2235123538696,21.9128514234771,21.9893910729941,8121790.52194565,0.0,1.0
2011-06-30,49.62,49.8,49.0,49.17,2590800,22.3405729943073,22.4216149761488,22.0614283901866,22.1379680397035,5754350.88584155,0.0,1.0
2011-07-01,50.51,50.71,50.07,50.25,2802800,22.7412805711903,22.8313272176808,22.543177948911,22.6242199307525,6225217.94921904,0.0,1.0
2011-07-05,50.29,50.44,50.12,50.39,1338200,22.6422292600507,22.7097642449186,22.5656896105337,22.6872525832959,2972237.28401774,0.0,1.0
2011-07-06,50.05,50.13,49.58,49.72,1786100,22.534173284262,22.5701919428582,22.3225636650092,22.3855963175526,3967055.00895538,0.0,1.0
2011-07-07,50.11,50.26,49.81,50.24,2212100,22.5611872782092,22.6287222630771,22.4261173084733,22.619717598428,4913231.27781769,0.0,1.0
2011-07-08,49.83,49.84,49.43,49.62,1890700,22.4351219731224,22.4396243054469,22.2550286801413,22.3405729943073,4199379.04116899,0.0,1.0
2011-07-11,48.97,49.27,48.74,49.12,2944500,22.047921393213,22.1829913629488,21.9443677497488,22.1154563780809,6539943.71752371,0.0,1.0
2011-07-12,48.11,48.52,48.1,48.17,3909400,21.6607208133036,21.8453164386092,21.656218480979,21.6877348072507,8683055.1772074,0.0,1.0
2011-07-13,48.5,48.84,48.02,48.2,2852600,21.8363117739602,21.9893910729941,21.6201998223828,21.7012418042243,6335827.28769167,0.0,1.0
2011-07-14,48.27,48.86,48.14,48.8,2311200,21.732758130496,21.9983957376432,21.6742278102772,21.971381743696,5133339.41923615,0.0,1.0
2011-07-15,48.43,48.66,48.12,48.66,2568800,21.8047954476885,21.9083490911526,21.6652231456281,21.9083490911526,5705487.32266086,0.0,1.0
2011-07-18,47.66,48.08,47.23,47.97,2859300,21.4581158586998,21.64721381633,21.2645155687451,21.5976881607602,6350708.46375126,0.0,1.0
2011-07-19,48.11,48.12,47.57,47.57,2600300,21.6607208133036,21.6652231456281,21.4175948677791,21.4175948677791,5775451.06085139,0.0,1.0
2011-07-20,48.78,49.02,48.61,48.79,3202100,21.9623770790469,22.0704330548356,21.88583742953,21.9668794113715,7112091.62094846,0.0,1.0
2011-07-21,49.63,50.01,49.5,49.76,4016400,22.3450753266318,22.5161639549639,22.286545006413,22.4036056468507,8920709.77994983,0.0,1.0
2011-07-22,49.9,50.03,49.46,49.83,2068500,22.4666382993941,22.5251686196129,22.2685356771148,22.4351219731224,4594285.47451105,0.0,1.0
2011-07-25,49.56,49.67,49.16,49.3,1690500,22.3135590003601,22.3630846559299,22.133465707379,22.1964983599224,3754720.61622478,0.0,1.0
2011-07-26,49.84,50.14,49.57,49.74,2658200,22.4396243054469,22.5746942751827,22.3180613326846,22.3946009822016,5904051.07485874,0.0,1.0
2011-07-27,49.03,49.77,48.9,49.77,2347300,22.0749353871601,22.4081079791752,22.0164050669413,22.4081079791752,5213520.08427355,0.0,1.0
2011-07-28,49.2,49.61,49.12,49.29,1872300,22.1514750366771,22.3360706619828,22.1154563780809,22.1919960275979,4158511.33378151,0.0,1.0
2011-07-29,48.87,49.21,48.62,48.69,2693600,22.0028980699677,22.1559773690016,21.8903397618545,21.9218560881262,5982676.99015856,0.0,1.0
2011-08-01,49.66,50.3,49.18,50.25,5633400,22.3585823236054,22.6467315923752,22.1424703720281,22.6242199307525,12512181.67373,0.0,1.0
2011-08-02,49.3,50.19,49.28,50.08,3560200,22.1964983599224,22.5972059368054,22.1874936952733,22.5476802812356,7907457.16526675,0.0,1.0
2011-08-03,49.17,49.23,48.33,49.11,3714600,22.1379680397035,22.1649820336507,21.7597721244432,22.1109540457564,8250390.53595301,0.0,1.0
2011-08-04,46.69,48.18,46.5,47.92,7840500,21.0213896232206,21.6922371395753,20.9358453090546,21.5751764991375,17414307.5962794,0.0,1.0
2011-08-05,46.08,46.38,44.89,46.15,8876500,20.7467473514244,20.8818173211603,20.2109698048056,20.7782636776961,19715337.2078789,0.0,1.0
2011-08-08,42.82,45.22,42.52,44.46,10034700,19.2789870136283,20.359546771515,19.1439170438925,20.0173695148509,22287781.7022365,0.0,1.0
2011-08-09,44.92,44.96,42.53,43.42,7331200,20.2244768017792,20.2424861310773,19.148419376217,19.5491269531,16283116.1086466,0.0,1.0
2011-08-10,41.52,42.97,41.39,42.64,9997100,18.6936838114397,19.3465219984963,18.6351534912208,19.1979450317868,22204269.4306186,0.0,1.0
2011-08-11,44.1,44.6,41.87,42.1,6571000,19.8552855511679,20.0804021673943,18.8512654427982,18.9548190862623,14594657.8936486,0.0,1.0
2011-08-12,44.52,45.24,44.46,44.91,5772500,20.0443835087981,20.3685514361641,20.0173695148509,20.2199744694547,12821132.6572952,0.0,1.0
2011-08-15,45.12,45.28,44.65,44.65,3865800,20.3145234482697,20.3865607654622,20.1029138290169,20.1029138290169,8586216.47926753,0.0,1.0
2011-08-16,45.03,45.52,44.68,44.78,4019100,20.274002457349,20.4946167412509,20.1164208259905,20.1614441492358,8926706.67179473,0.0,1.0
2011-08-17,44.79,45.35,44.42,45.06,2702200,20.3685514361641,20.6232151737004,20.2002914667204,20.4913357381905,5942078.81592945,0.45,1.0
2011-08-18,42.12,42.64,41.39,42.47,6640600,19.1543511161248,19.3908245866943,18.8223787439793,19.313515952085,14602534.4478799,0.0,1.0
2011-08-19,41.76,42.87,41.7,41.78,3455600,18.9906387134229,19.4954186217538,18.9633533129726,18.9997338469063,7598788.97058908,0.0,1.0
2011-08-22,41.91,42.81,41.79,42.78,3164100,19.0588522145487,19.4681332213035,19.0042814136481,19.4544905210784,6957786.83349951,0.0,1.0
2011-08-23,42.82,42.84,41.81,42.13,4839100,19.4726807880452,19.4817759215287,19.0133765471315,19.1588986828665,10641075.2713212,0.0,1.0
2011-08-24,42.46,42.98,41.95,42.02,4727300,19.3089683853433,19.5454418559127,19.0770424815156,19.1088754487076,10395229.5117102,0.0,1.0
2011-08-25,41.72,42.83,41.46,42.53,4473700,18.972448446456,19.4772283547869,18.8542117111713,19.3408013525353,9837568.64733315,0.0,1.0
2011-08-26,41.46,41.61,40.41,40.93,4573000,18.8542117111713,18.9224252122971,18.3767172032907,18.6131906738601,10055927.1797962,0.0,1.0
2011-08-29,42.63,42.78,42.07,42.14,2149400,19.3862770199526,19.4544905210784,19.1316132824162,19.1634462496083,4726483.68253968,0.0,1.0
2011-08-30,42.82,43.0,42.27,42.48,2475700,19.4726807880452,19.5545369893962,19.2225646172506,19.3180635188267,5444010.26000909,0.0,1.0
2011-08-31,43.56,43.86,43.14,43.19,2708200,19.8092007269325,19.9456277291841,19.6182029237803,19.6409407574889,5955272.68496046,0.0,1.0
2011-09-01,43.03,43.92,42.95,43.62,2366900,19.5681796896214,19.9729131296344,19.5317991556876,19.8364861273828,5204761.43491355,0.0,1.0
2011-09-02,42.41,42.75,42.2,42.59,2908400,19.2862305516347,19.4408478208532,19.1907316500586,19.3680867529857,6395508.1149616,0.0,1.0
2011-09-06,41.07,41.11,40.28,40.56,4284700,18.6768566082442,18.6950468752111,18.3175988356483,18.4449307044165,9421961.77285654,0.0,1.0
2011-09-07,42.15,42.26,41.45,41.67,2666600,19.16799381635,19.2180170505089,18.8496641444296,18.9497106127474,5863795.19301216,0.0,1.0
2011-09-08,41.34,42.1,41.2,41.53,2482500,18.7996409102707,19.1452559826414,18.7359749758866,18.8860446783633,5458963.31157754,0.0,1.0
2011-09-09,40.05,40.98,39.88,40.85,4788500,18.2130048005888,18.6359285075687,18.1356961659795,18.5768101399264,10529806.9758264,0.0,1.0
2011-09-12,39.42,39.59,38.51,38.92,4383100,17.9265080958604,18.0038167304697,17.5126795223639,17.6991297587744,9638341.22496499,0.0,1.0
2011-09-13,39.71,39.85,39.13,39.41,3017300,18.0583875313703,18.1220534657544,17.7946286603505,17.9219605291187,6634976.8378743,0.0,1.0
2011-09-14,39.98,40.33,39.17,39.96,2343300,18.1811718333967,18.3403366693569,17.8128189273174,18.1720766999133,5152865.55005829,0.0,1.0
2011-09-15,41.4,41.53,40.95,41.29,4318700,18.826926310721,18.8860446783633,18.6222858073436,18.7769030765621,9496727.03069888,0.0,1.0
2011-09-16,41.66,42.2,41.33,42.18,2545300,18.9451630460057,19.1907316500586,18.7950933435289,19.1816365165751,5597059.14076872,0.0,1.0
2011-09-19,40.37,40.51,39.7,39.88,3075000,18.3585269363238,18.4221928707079,18.0538399646286,18.1356961659795,6761857.87838912,0.0,1.0
2011-09-20,40.56,41.07,40.28,40.67,2221500,18.4449307044165,18.6768566082442,18.3175988356483,18.4949539385754,4885030.00872892,0.0,1.0
2011-09-21,39.12,40.57,39.11,40.38,2540500,17.7900810936088,18.4494782711582,17.7855335268671,18.3630745030655,5586504.04554392,0.0,1.0
2011-09-22,37.61,37.81,37.03,37.6,5201100,17.1033985156091,17.1943498504435,16.8396396445893,17.0988509488674,11437105.3695251,0.0,1.0
2011-09-23,38.52,38.59,37.69,37.85,2689500,17.5172270891056,17.5490600562977,17.1397790495428,17.2125401174104,5914151.79314717,0.0,1.0
2011-09-26,39.24,39.29,38.07,38.86,2685700,17.8446518945095,17.8673897282181,17.3125865857282,17.6718443583241,5905795.67609418,0.0,1.0
2011-09-27,40.14,40.8,39.95,40.13,4614000,18.2539329012643,18.5540723062178,18.1675291331716,18.2493853345225,10146085.2848414,0.0,1.0
2011-09-28,39.11,40.11,39.1,39.83,3057800,17.7855335268671,18.2402902010391,17.7809859601254,18.1129583322709,6724035.45383357,0.0,1.0
2011-09-29,40.08,40.6,39.51,40.24,3306400,18.2266475008139,18.4631209713834,17.9674361965359,18.2994085686815,7270701.42735149,0.0,1.0
2011-09-30,38.04,38.75,37.97,38.19,4131900,17.298943885503,17.6218211241652,17.267110918311,17.3671573866288,9085957.90820035,0.0,1.0
2011-10-03,37.03,38.32,36.98,37.72,4302700,16.8396396445893,17.4262757542712,16.8169018108807,17.153421749768,9461543.37994956,0.0,1.0
2011-10-04,37.53,37.63,35.79,36.46,5400000,17.0670179816753,17.1124936490925,16.275741368616,16.5804283403113,11874482.1279029,0.0,1.0
2011-10-05,37.71,37.96,36.91,37.25,4006500,17.1488741830263,17.2625633515693,16.7850688436887,16.9396861129072,8810206.04545235,0.0,1.0
2011-10-06,39.49,39.54,37.98,38.26,4833000,17.9583410630525,17.9810788967611,17.2716584850527,17.3989903538209,10627661.504473,0.0,1.0
2011-10-07,39.27,40.0,39.08,39.98,3410200,17.8582945947346,18.1902669668802,17.7718908266419,18.1811718333967,7498955.36158783,0.0,1.0
2011-10-10,40.69,40.76,39.8,39.8,3156300,18.5040490720589,18.5358820392509,18.0993156320458,18.0993156320458,6940634.80375919,0.0,1.0
2011-10-11,40.43,40.72,40.02,40.15,2029500,18.3858123367741,18.517691772284,18.1993621003636,18.258480468006,4462826.19973683,0.0,1.0
2011-10-12,41.61,41.93,41.38,41.45,2991400,18.9224252122971,19.0679473480321,18.8178311772375,18.8496641444296,6578023.30322381,0.0,1.0
2011-10-13,41.38,41.6,40.88,41.14,2180100,18.8178311772375,18.9178776455554,18.5904528401515,18.7086895754363,4793992.31241501,0.0,1.0
2011-10-14,41.63,42.06,41.3,41.72,2172800,18.9315203457805,19.1270657156745,18.7814506433038,18.972448446456,4777939.77176062,0.0,1.0
2011-10-17,40.82,41.31,40.79,41.3,2392700,18.5631674397012,18.7859982100455,18.5495247394761,18.7814506433038,5261495.07174688,0.0,1.0
2011-10-18,41.3,41.79,40.06,40.38,3122700,18.7814506433038,19.0042814136481,18.2175523673305,18.3630745030655,6866749.13718558,0.0,1.0
2011-10-19,40.78,41.58,40.65,41.58,2668400,18.5449771727343,18.9087825120719,18.485858805092,18.9087825120719,5867753.35372148,0.0,1.0
2011-10-20,40.6,40.81,39.88,40.52,2614200,18.4631209713834,18.5586198729595,18.1356961659795,18.4267404374496,5748568.73680807,0.0,1.0
2011-10-21,41.31,41.35,40.87,41.05,2077900,18.7859982100455,18.8041884770124,18.5859052734098,18.6677614747608,4569256.74325358,0.0,1.0
2011-10-24,42.36,42.6,41.78,41.81,2455000,19.2634927179261,19.3726343197274,18.9997338469063,19.0133765471315,5398491.41185213,0.0,1.0
2011-10-25,41.53,42.24,41.47,42.22,2217100,18.8860446783633,19.2089219170255,18.858759277913,19.199826783542,4875354.50477286,0.0,1.0
2011-10-26,42.33,42.41,41.35,42.26,2704200,19.2498500177009,19.2862305516347,18.8041884770124,19.2180170505089,5946476.77227313,0.0,1.0
2011-10-27,44.84,45.15,44.17,44.98,5295100,20.3912892698727,20.532263838866,20.0866022981774,20.4549552042568,11643809.3176775,0.0,1.0
2011-10-28,45.4,45.94,45.18,45.84,3994300,20.645953007409,20.8915216114619,20.5459065390912,20.8460459440447,8783378.51175598,0.0,1.0
2011-10-31,43.66,44.31,43.63,44.04,4028700,19.8546763943497,20.1502682325615,19.8410336941246,20.0274839305351,8859023.36086707,0.0,1.0
2011-11-01,42.42,42.99,41.68,41.88,4009800,19.2907781183764,19.5499894226545,18.9542581794891,19.0452095143235,8817462.67341942,0.0,1.0
2011-11-02,43.32,43.75,42.81,43.21,2846800,19.7000591251312,19.8956044950252,19.4681332213035,19.6500358909723,6260051.05957664,0.0,1.0
2011-11-03,43.52,43.71,42.64,43.43,3043800,19.7910104599656,19.8774142280583,19.3908245866943,19.7500823592902,6693249.75942791,0.0,1.0
2011-11-04,43.37,43.59,42.9,43.52,2086100,19.7227969588398,19.8228434271577,19.509061321979,19.7910104599656,4587288.36426262,0.0,1.0
2011-11-07,43.41,43.42,42.7,43.12,1892700,19.7409872258067,19.7455347925484,19.4181099871446,19.6091077902968,4162005.98582995,0.0,1.0
2011-11-08,43.8,43.94,42.98,43.52,2287900,19.9183423287338,19.9820082631179,19.5454418559127,19.7910104599656,5031042.15933868,0.0,1.0
2011-11-09,39.99,40.5,39.68,40.32,7552600,18.1857194001385,18.4176453039662,18.0447448311451,18.3357891026152,16608002.5405924,0.0,1.0
2011-11-10,39.61,40.01,39.17,39.89,3797700,18.0129118639531,18.1948145336219,17.8128189273174,18.1402437327213,8351059.40317344,0.0,1.0
2011-11-11,40.24,40.4,39.66,39.75,2295800,18.2994085686815,18.372169636549,18.0356496976617,18.0765777983372,5048414.08689616,0.0,1.0
2011-11-14,39.97,40.11,39.7,40.07,2511000,18.176624266655,18.2402902010391,18.0538399646286,18.2220999340722,5521634.18947482,0.0,1.0
2011-11-15,39.91,40.1,39.51,39.63,1952700,18.1493388662047,18.2357426342974,17.9674361965359,18.0220069974365,4293944.67613997,0.0,1.0
2011-11-16,38.44,39.2,38.42,38.98,5979400,17.4808465551718,17.8264616275426,17.4717514216884,17.7264151592247,13148570.0806634,0.0,1.0
2011-11-17,37.66,38.4,37.54,38.28,2835800,17.1261363493177,17.462656288205,17.071565548417,17.4080854873043,6235862.29968645,0.0,1.0
2011-11-18,37.98,38.14,37.72,38.09,2022300,17.2716584850527,17.3444195529203,17.153421749768,17.3216817192117,4446993.55689962,0.0,1.0
2011-11-21,36.91,37.01,36.55,36.89,2776700,16.7850688436887,16.8305445111059,16.6213564409868,16.7759737102052,6105902.68973107,0.0,1.0
2011-11-22,36.82,37.13,36.54,36.66,5009800,16.9487812463906,17.0914787528105,16.8198931760758,16.8751309204965,10883427.7414066,0.45,1.0
2011-11-23,35.83,36.95,35.72,36.36,5666900,16.4930698549206,17.0086221361796,16.4424352558683,16.7370365594449,12310929.91093,0.0,1.0
2011-11-25,35.92,36.58,35.81,35.82,2302400,16.534498163236,16.8383057575494,16.4838635641838,16.4884667095522,5001797.28368691,0.0,1.0
2011-11-28,37.83,38.11,37.62,37.94,4487400,17.4136989285974,17.5425869989122,17.3170328758613,17.4643335276496,9748551.56828379,0.0,1.0
2011-11-29,37.65,38.01,37.53,37.6,3077000,17.3308423119665,17.4965555452283,17.2756045675459,17.3078265851246,6684559.69505932,0.0,1.0
2011-11-30,39.15,39.57,38.76,39.29,3820700,18.0213141172241,18.2146462226963,17.8417914478571,18.0857581523815,8300194.09389444,0.0,1.0
2011-12-01,38.84,39.37,38.62,39.3,2163600,17.8786166108042,18.1225833153286,17.7773474126998,18.0903612977499,4700264.33416652,0.0,1.0
2011-12-02,39.57,40.25,39.43,40.23,2258400,18.2146462226963,18.5276601077464,18.1502021875389,18.5184538170096,4906210.46971789,0.0,1.0
2011-12-05,40.34,40.86,40.1,40.86,2533400,18.5690884160618,18.8084519752178,18.4586129272206,18.8084519752178,5503628.05702416,0.0,1.0
2011-12-06,39.68,39.91,39.51,39.78,1744200,18.2652808217485,18.3711531652213,18.187027350486,18.3113122754323,3789148.20283473,0.0,1.0
2011-12-07,40.25,40.44,39.15,39.35,2053400,18.5276601077464,18.6151198697457,18.0213141172241,18.1133770245918,4460862.81372597,0.0,1.0
2011-12-08,39.0,39.8,38.88,39.71,2500300,17.9522669366984,18.3205185661691,17.8970291922778,18.2790902578536,5431720.70378836,0.0,1.0
2011-12-09,39.52,39.66,38.88,38.88,2186900,18.1916304958543,18.2560745310117,17.8970291922778,17.8970291922778,4750881.89701829,0.0,1.0
2011-12-12,38.2,38.55,37.91,38.52,2072700,17.5840153072276,17.7451253951211,17.4505240915445,17.7313159590159,4502790.66621693,0.0,1.0
2011-12-13,37.79,38.72,37.48,38.16,2532700,17.3952863471239,17.8233788663836,17.252588840704,17.5656027257541,5502107.35771099,0.0,1.0
2011-12-14,37.16,37.54,36.99,37.35,2319200,17.1052881889157,17.2802077129143,17.0270347176531,17.192747950915,5038294.06720232,0.0,1.0
2011-12-15,37.2,37.82,37.14,37.77,1560000,17.1237007703892,17.409095783229,17.0960818981789,17.3860800563871,3388987.04071906,0.0,1.0
2011-12-16,37.16,37.69,36.96,37.5,1943600,17.1052881889157,17.34925489344,17.013225281548,17.2617951314407,4222330.26432151,0.0,1.0
2011-12-19,36.71,37.49,36.67,37.32,1792900,16.8981466473384,17.2571919860723,16.8797340658648,17.1789385148098,3894945.42647769,0.0,1.0
2011-12-20,38.01,38.08,37.78,37.81,2603600,17.4965555452283,17.528777562807,17.3906832017555,17.4044926378606,5656132.47385651,0.0,1.0
2011-12-21,37.9,38.19,37.35,38.16,1695000,17.4459209461761,17.5794121618592,17.192747950915,17.5656027257541,3682264.76539667,0.0,1.0
2011-12-22,38.36,38.54,37.86,37.97,1704500,17.6576656331218,17.7405222497527,17.4275083647026,17.4781429637548,3702902.82750361,0.0,1.0
2011-12-23,38.51,38.57,38.24,38.43,876900,17.7267128136475,17.7543316858578,17.6024278887012,17.6898876507005,1905001.75385035,0.0,1.0
2011-12-27,38.35,38.57,38.29,38.46,678300,17.6530624877534,17.7543316858578,17.6254436155431,17.7036970868056,1473557.63443573,0.0,1.0
2011-12-28,37.64,38.27,37.59,38.24,1433100,17.3262391665981,17.6162373248063,17.3032234397562,17.6024278887012,3113305.97952211,0.0,1.0
2011-12-29,38.05,38.12,37.44,37.48,1831800,17.5149681267019,17.5471901442805,17.2341762592304,17.252588840704,3979452.85973664,0.0,1.0
2011-12-30,38.1,38.22,37.98,38.03,743800,17.5379838535438,17.5932215979644,17.4827461091232,17.5057618359651,1615851.64159412,0.0,1.0
2012-01-03,39.23,39.52,38.83,38.84,2485500,18.0581392801712,18.1916304958543,17.8740134654358,17.8786166108042,5399568.77545335,0.0,1.0
2012-01-04,39.25,39.28,38.74,39.14,1720700,18.067345570908,18.0811550070131,17.8325851571204,18.0167109718557,3738096.15446492,0.0,1.0
2012-01-05,38.8,38.86,38.4,38.76,2005100,17.8602040293307,17.887822901541,17.6760782145953,17.8417914478571,4355934.56111909,0.0,1.0
2012-01-06,38.31,38.61,38.16,38.61,1361700,17.6346499062799,17.7727442673314,17.5656027257541,17.7727442673314,2958194.64958149,0.0,1.0
2012-01-09,38.26,38.29,37.86,38.27,1996600,17.6116341794379,17.6254436155431,17.4275083647026,17.6162373248063,4337468.92660236,0.0,1.0
2012-01-10,39.0,39.26,38.73,38.86,2529500,17.9522669366984,18.0719487162763,17.827982011752,17.887822901541,5495155.58942233,0.0,1.0
2012-01-11,38.55,38.64,38.25,38.54,3857200,17.7451253951211,17.7865537034365,17.6070310340695,17.7405222497527,8379487.70093688,0.0,1.0
2012-01-12,38.66,38.77,38.1,38.75,4507600,17.7957599941733,17.8463945932255,17.5379838535438,17.8371883024888,9792434.60560592,0.0,1.0
2012-01-13,38.6,38.66,37.94,38.46,2285000,17.768141121963,17.7957599941733,17.4643335276496,17.7036970868056,4963997.04361734,0.0,1.0
2012-01-17,39.45,39.72,39.28,39.48,2035500,18.1594084782757,18.283693403222,18.0811550070131,18.1732179143808,4421976.3598613,0.0,1.0
2012-01-18,40.12,40.14,39.52,39.6,1852200,18.4678192179574,18.4770255086942,18.1916304958543,18.2284556588014,4023770.38257682,0.0,1.0
2012-01-19,41.37,41.46,40.92,41.07,3123100,19.0432123890054,19.0846406973209,18.8360708474281,18.9051180279539,6784708.60696776,0.0,1.0
2012-01-20,42.4,42.43,41.82,42.04,2340800,19.517336361949,19.5311457980541,19.2503539305827,19.3516231286872,5085218.50315075,0.0,1.0
2012-01-23,42.31,42.83,42.1,42.44,1433400,19.4759080536335,19.7152716127895,19.3792420008975,19.5357489434225,3113957.70779917,0.0,1.0
2012-01-24,42.23,42.23,41.71,41.86,1118500,19.4390828906865,19.4390828906865,19.1997193315305,19.2687665120562,2429860.25964376,0.0,1.0
2012-01-25,42.02,42.24,41.33,41.63,3529800,19.3424168379504,19.4436860360548,19.0247998075319,19.1628941685834,7668234.90790393,0.0,1.0
2012-01-26,42.18,42.49,42.11,42.45,2743400,19.4160671638445,19.5587646702644,19.3838451462658,19.5403520887909,5959837.85096711,0.0,1.0
2012-01-27,42.59,42.7,42.26,42.27,1436200,19.6047961239483,19.6554307230005,19.4528923267916,19.45749547216,3120040.50505174,0.0,1.0
2012-01-30,41.47,41.47,41.15,41.3,2192100,19.0892438426893,19.0892438426893,18.941943190901,19.0109903714267,4762178.52048733,0.0,1.0
2012-01-31,41.83,42.01,41.54,41.98,1420800,19.2549570759511,19.337813692582,19.1214658602679,19.3240042564769,3086585.12016259,0.0,1.0
2012-02-01,42.77,43.11,42.6,42.69,2581400,19.6876527405792,19.8441596831043,19.6093992693167,19.6508275776321,5607904.58135396,0.0,1.0
2012-02-02,43.17,43.18,42.81,43.01,1330600,19.8717785553146,19.876381700683,19.7060653220527,19.7981282294204,2890632.15152614,0.0,1.0
2012-02-03,44.34,44.4,43.81,43.96,2428100,20.4103465634155,20.4379654356258,20.1663798588912,20.2354270394169,5274871.43177561,0.0,1.0
2012-02-06,44.07,44.19,43.9,43.95,982800,20.2860616384691,20.3412993828898,20.2078081672066,20.2308238940485,2135061.83565301,0.0,1.0
2012-02-07,44.46,44.72,44.18,44.24,2188500,20.4655843078361,20.5852660874141,20.3366962375214,20.3643151097317,4754357.78116261,0.0,1.0
2012-02-08,44.95,44.95,44.45,44.75,2273600,20.691138430887,20.691138430887,20.4609811624677,20.5990755235193,4939231.369089,0.0,1.0
2012-02-09,44.95,45.41,44.87,45.37,1530600,20.691138430887,20.9028831178326,20.6543132679399,20.8844705363591,3325117.66956704,0.0,1.0
2012-02-10,43.94,44.02,43.72,43.98,1627800,20.2262207486802,20.2630459116272,20.1249515505757,20.2446333301537,3536277.63133492,0.0,1.0
2012-02-13,44.55,44.63,44.26,44.53,1429400,20.5070126161516,20.5438377790987,20.3735214004684,20.4978063254148,3105267.99743835,0.0,1.0
2012-02-14,44.06,44.17,43.72,44.05,1276100,20.2814584931008,20.332093092153,20.1249515505757,20.2768553477324,2772234.84785999,0.0,1.0
2012-02-15,44.9,45.21,44.77,45.06,2269200,20.668122704045,20.8108202104649,20.608281814256,20.7417730299392,4929672.68769212,0.0,1.0
2012-02-16,45.42,45.49,44.72,44.83,1904300,20.907486263201,20.9397082807797,20.5852660874141,20.6359006864663,4136953.86002648,0.0,1.0
2012-02-17,45.81,46.02,45.61,46.02,1630300,21.087008932568,21.1836749853041,20.9949460252003,21.1836749853041,3541708.70031044,0.0,1.0
2012-02-21,45.65,45.89,45.49,45.71,1530000,21.0133586066739,21.1238340955151,20.9397082807797,21.0409774788842,3323814.21301292,0.0,1.0
2012-02-22,45.18,45.34,44.95,45.21,1716500,20.7970107743598,20.8706611002539,20.691138430887,20.8108202104649,3728971.95858607,0.0,1.0
2012-02-23,45.34,45.37,44.78,44.95,2198600,20.8706611002539,20.8844705363591,20.6128849596244,20.691138430887,4776299.29982368,0.0,1.0
2012-02-24,45.6,45.77,45.29,45.32,1316600,20.9903428798319,21.0685963510945,20.847645373412,20.8614548095172,2860218.16526328,0.0,1.0
2012-02-27,43.95,43.98,43.31,43.69,3469700,20.2308238940485,20.2446333301537,19.9362225904719,20.1111421144705,7537672.00973266,0.0,1.0
2012-02-28,44.76,44.8,44.0,44.11,2967400,20.6036786688877,20.6220912503612,20.2538396208905,20.3044742199427,6446461.6311729,0.0,1.0
2012-02-29,44.42,45.05,44.25,44.82,4624100,20.4471717263626,20.7371698845708,20.3689182551001,20.631297541098,10045522.4198647,0.0,1.0
2012-03-01,45.3,45.33,44.9,44.92,1871600,20.8522485187804,20.8660579548856,20.668122704045,20.6773289947818,4065915.47782679,0.0,1.0
2012-03-02,45.06,45.28,44.96,45.23,983600,20.7417730299392,20.8430422280436,20.6957415762553,20.8200265012017,2136799.77772517,0.0,1.0
2012-03-05,44.45,44.52,44.18,44.45,1511700,20.4609811624677,20.4932031800464,20.3366962375214,20.4609811624677,3284058.78811219,0.0,1.0
2012-03-06,43.16,43.73,42.91,43.26,2529100,19.8671754099462,20.1295546959441,19.7520967757366,19.91320686363,5494286.61838626,0.0,1.0
2012-03-07,43.48,43.56,43.12,43.24,2910700,20.0144760617345,20.0513012246816,19.8487628284726,19.9040005728933,6323284.98680831,0.0,1.0
2012-03-08,44.03,44.19,43.6,43.81,1826000,20.2676490569956,20.3412993828898,20.0697138061551,20.1663798588912,3966852.77971347,0.0,1.0
2012-03-09,43.72,43.87,43.49,43.55,2035400,20.1249515505757,20.1939987311015,20.0190792071029,20.0466980793132,4421759.11710229,0.0,1.0
2012-03-12,43.59,43.71,43.17,43.47,2559600,20.0651106607867,20.1203484052073,19.8717785553146,20.0098729163661,5560545.65988751,0.0,1.0
2012-03-13,45.36,45.4,44.37,44.5,2847100,20.8798673909907,20.8982799724642,20.4241559995207,20.4839968893097,6185118.59207131,0.0,1.0
2012-03-14,45.07,45.43,44.9,45.32,1986000,21.0685963510945,21.2368833421394,20.9891274942121,21.1854623170979,4248456.73192415,0.7,1.0
2012-03-15,45.19,45.23,44.62,44.82,2131400,21.1246920147761,21.1433905693366,20.8582376122883,20.9517303850911,4559496.81693008,0.0,1.0
2012-03-16,45.87,46.08,45.78,45.96,2941800,21.4425674423054,21.5407348537482,21.4004956945441,21.4846391900666,6293106.7542671,0.0,1.0
2012-03-19,45.84,46.02,45.57,45.61,1727700,21.428543526385,21.5126870219074,21.3023282831013,21.3210268376618,3695900.65243975,0.0,1.0
2012-03-20,44.92,45.13,44.7,44.86,2068800,20.9984767714924,21.0966441829353,20.8956347214094,20.9704289396516,4425582.72256027,0.0,1.0
2012-03-21,44.87,45.03,44.73,44.95,1254900,20.9751035782917,21.0498977965339,20.9096586373298,21.0125006874128,2684485.57547414,0.0,1.0
2012-03-22,44.58,44.71,44.3,44.33,1488800,20.8395390577278,20.9003093600496,20.708649175804,20.7226730917244,3184845.10699329,0.0,1.0
2012-03-23,44.4,44.48,43.81,43.97,1537200,20.7553955622053,20.7927926713264,20.4795918824373,20.5543861006795,3288382.52180958,0.0,1.0
2012-03-26,44.91,45.01,44.39,44.42,1588100,20.9938021328523,21.0405485192536,20.7507209235652,20.7647448394856,3397267.9435895,0.0,1.0
2012-03-27,44.93,45.53,44.93,45.52,1446200,21.0031514101326,21.2836297285407,21.0031514101326,21.2789550899006,3093715.06833268,0.0,1.0
2012-03-28,44.58,44.82,44.26,44.79,2049800,20.8395390577278,20.9517303850911,20.6899506212434,20.9377064691706,4384937.86963652,0.0,1.0
2012-03-29,43.96,44.01,43.51,43.94,3355800,20.5497114620393,20.57308465524,20.3393527232332,20.5403621847591,7178736.70744769,0.0,1.0
2012-03-30,44.39,44.52,44.07,44.23,1693500,20.7507209235652,20.811491225887,20.6011324870808,20.675926705323,3622739.91717702,0.0,1.0
2012-04-02,44.69,44.98,43.75,43.88,1904400,20.8909600827693,21.0265246033332,20.4515440505965,20.5123143529182,4073897.78463059,0.0,1.0
2012-04-03,44.8,45.08,44.5,45.03,9042500,20.9423811078108,21.0732709897346,20.8021419486067,21.0498977965339,19343741.1875248,0.0,1.0
2012-04-04,44.35,44.52,44.0,44.25,7813100,20.7320223690046,20.811491225887,20.5684100165999,20.6852759826033,16713805.2830799,0.0,1.0
2012-04-05,43.84,44.03,43.59,43.67,2244600,20.4936157983577,20.5824339325203,20.3767498323543,20.4141469414754,4801654.57224419,0.0,1.0
2012-04-09,43.52,43.75,43.3,43.36,1342000,20.3440273618733,20.4515440505965,20.2411853117903,20.2692331436312,2870810.13808773,0.0,1.0
2012-04-10,42.42,43.45,42.3,43.38,3229700,19.8298171114583,20.3113048913924,19.7737214477767,20.2785824209114,6908983.23620114,0.0,1.0
2012-04-11,42.94,43.37,42.84,43.17,2329600,20.0728983207454,20.2739077822713,20.0261519343441,20.1804150094686,4983486.80900832,0.0,1.0
2012-04-12,43.75,43.99,43.08,43.11,2284400,20.4515440505965,20.5637353779597,20.1383432617073,20.1523671776277,4886794.8431055,0.0,1.0
2012-04-13,42.96,43.56,42.92,43.56,2162000,20.0822475980257,20.3627259164339,20.0635490434652,20.3627259164339,4624956.42216517,0.0,1.0
2012-04-16,43.09,43.42,42.87,43.36,2357500,20.1430179003475,20.297280975472,20.0401758502645,20.2692331436312,5043170.56672265,0.0,1.0
2012-04-17,44.05,44.19,43.54,43.77,2350300,20.5917832098006,20.6572281507625,20.3533766391536,20.4608933278767,5027768.30666733,0.0,1.0
2012-04-18,44.25,44.45,44.01,44.03,1964800,20.6852759826033,20.778768755406,20.57308465524,20.5824339325203,4203105.63287239,0.0,1.0
2012-04-19,44.44,44.93,44.2,44.69,2170100,20.7740941167659,21.0031514101326,20.6619027894026,20.8909600827693,4642283.96472739,0.0,1.0
2012-04-20,44.69,44.93,44.57,44.82,1617400,20.8909600827693,21.0031514101326,20.8348644190876,20.9517303850911,3459946.58520349,0.0,1.0
2012-04-23,44.13,44.16,43.64,43.88,1516500,20.6291803189217,20.6432042348421,20.400123025555,20.5123143529182,3244101.02415054,0.0,1.0
2012-04-24,44.74,44.76,43.97,43.99,2276500,20.91433327597,20.9236825532502,20.5543861006795,20.5637353779597,4869895.14110037,0.0,1.0
2012-04-25,44.84,45.14,44.57,44.89,1438200,20.9610796623713,21.1013188215754,20.8348644190876,20.984452855572,3076601.44604901,0.0,1.0
2012-04-26,45.06,45.23,44.37,44.43,2441900,21.0639217124543,21.1433905693366,20.7413716462849,20.7694194781257,5223719.28181551,0.0,1.0
2012-04-27,45.58,45.74,45.11,45.44,3138700,21.3070029217414,21.3817971399836,21.087294905655,21.2415579807795,6714315.78272425,0.0,1.0
2012-04-30,45.17,45.43,44.91,45.38,1210000,21.1153427374958,21.2368833421394,20.9938021328523,21.2135101489387,2588435.37040697,0.0,1.0
2012-05-01,45.96,46.13,45.35,45.41,1981500,21.4846391900666,21.5641080469489,21.1994862330183,21.2275340648591,4238830.31938959,0.0,1.0
2012-05-02,45.76,45.78,45.38,45.48,1942000,21.3911464172639,21.4004956945441,21.2135101489387,21.2602565353401,4154331.8093639,0.0,1.0
2012-05-03,45.61,45.92,45.36,45.85,1854500,21.3210268376618,21.4659406355061,21.2041608716584,21.4332181650251,3967151.56563613,0.0,1.0
2012-05-04,44.88,45.36,44.62,45.26,1717200,20.9797782169319,21.2041608716584,20.8582376122883,21.1574144852571,3673439.02319242,0.0,1.0
2012-05-07,45.07,45.17,44.65,44.7,2009400,21.0685963510945,21.1153427374958,20.8722615282087,20.8956347214094,4298514.07710392,0.0,1.0
2012-05-08,44.79,45.3,44.38,45.16,3166100,20.9377064691706,21.1761130398176,20.7460462849251,21.1106680988557,6772929.93904587,0.0,1.0
2012-05-09,44.46,44.66,43.77,43.98,2103900,20.7834433940461,20.8769361668489,20.4608933278767,20.5590607393196,4500668.74032994,0.0,1.0
2012-05-10,44.79,45.21,44.77,45.1,2046700,20.9377064691706,21.1340412920564,20.9283571918904,21.0826202670149,4378306.34100161,0.0,1.0
2012-05-11,44.24,44.68,43.91,43.97,1834000,20.6806013439632,20.8862854441291,20.5263382688386,20.5543861006795,3923297.90853418,0.0,1.0
2012-05-14,43.75,44.13,43.62,43.81,1596600,20.4515440505965,20.6291803189217,20.3907737482747,20.4795918824373,3415451.16726591,0.0,1.0
2012-05-15,43.66,43.99,43.47,43.73,2265300,20.4094723028352,20.5637353779597,20.3206541686727,20.4421947733162,4845936.06990323,0.0,1.0
2012-05-16,42.35,43.13,42.33,42.96,2743400,20.0074533797835,20.375949569541,19.9980047595333,20.2956362974144,5806985.41661464,0.45,1.0
2012-05-17,41.09,41.62,41.05,41.45,3623500,19.4121903040214,19.6625787406515,19.393293063521,19.5822654685248,7669902.91503356,0.0,1.0
2012-05-18,40.36,40.85,40.16,40.73,4583600,19.0673156648893,19.2988068610191,18.9728294623874,19.2421151395179,9702157.30684364,0.0,1.0
2012-05-21,41.01,41.03,40.42,40.51,2462800,19.3743958230206,19.3838444432708,19.0956615256399,19.1381803167658,5213036.26304531,0.0,1.0
2012-05-22,41.06,41.56,40.84,41.06,2022000,19.3980173736461,19.6342328799009,19.294082550894,19.3980173736461,4279989.98046029,0.0,1.0
2012-05-23,40.55,40.56,39.82,40.43,3264000,19.1570775572662,19.1618018673913,18.8122029181341,19.100385835765,6908945.25035726,0.0,1.0
2012-05-24,40.52,40.76,40.13,40.51,2837400,19.1429046268909,19.2562880698932,18.9586565320121,19.1381803167658,6005956.26634917,0.0,1.0
2012-05-25,40.23,40.41,40.09,40.24,1464500,19.0058996332631,19.0909372155148,18.9397592915117,19.0106239433882,3099923.504641,0.0,1.0
2012-05-29,40.4,40.48,40.01,40.28,2086500,19.0862129053897,19.1240073863905,18.9019648105109,19.0295211838886,4416517.85075688,0.0,1.0
2012-05-30,39.12,39.4,39.06,39.35,3074700,18.4815012093774,18.6137818928801,18.4531553486268,18.5901603422546,6508251.82637055,0.0,1.0
2012-05-31,39.5,39.77,38.76,39.24,2634000,18.661024994131,18.7885813675086,18.3114260448739,18.5381929308785,5575417.2149023,0.0,1.0
2012-06-01,38.69,39.2,38.56,39.07,2068300,18.2783558739982,18.5192956903781,18.216939842372,18.4578796587519,4377993.70751041,0.0,1.0
2012-06-04,39.06,39.09,38.61,38.93,2102500,18.4531553486268,18.4673282790021,18.2405613929974,18.3917393170005,4450385.2294351,0.0,1.0
2012-06-05,39.41,39.45,38.82,38.82,1900200,18.6185062030052,18.6374034435055,18.3397719056245,18.3397719056245,4022174.56027232,0.0,1.0
2012-06-06,41.05,41.26,40.16,40.21,4158300,19.393293063521,19.492503576148,18.9728294623874,18.9964510130129,8801920.04735314,0.0,1.0
2012-06-07,41.5,42.13,41.43,42.09,2898700,19.6058870191503,19.9035185570314,19.5728168482746,19.884621316531,6135710.66091013,0.0,1.0
2012-06-08,41.33,41.4,40.68,40.91,2094700,19.5255737470237,19.5586439178994,19.2184935888924,19.3271527217696,4433874.88232946,0.0,1.0
2012-06-11,41.03,42.04,41.0,42.03,2069000,19.3838444432708,19.8609997659055,19.3696715128955,19.8562754557804,4379475.40532757,0.0,1.0
2012-06-12,42.13,42.19,41.42,41.69,2254800,19.9035185570314,19.931864417782,19.5680925381495,19.6956489115272,4772760.34022843,0.0,1.0
2012-06-13,42.13,42.54,41.88,42.14,2249800,19.9035185570314,20.0972152721604,19.785410803904,19.9082428671565,4762176.78439148,0.0,1.0
2012-06-14,42.55,42.67,42.14,42.3,2382400,20.1019395822854,20.1586313037866,19.9082428671565,19.983831829158,5042852.68518726,0.0,1.0
2012-06-15,43.08,43.21,42.76,43.07,2362700,20.3523280189156,20.4137440505418,20.2011500949125,20.3476037087905,5001153.47518968,0.0,1.0
2012-06-18,42.93,43.07,42.62,42.75,1654100,20.2814633670391,20.3476037087905,20.1350097531611,20.1964257847874,3501251.94197794,0.0,1.0
2012-06-19,44.09,44.35,43.64,43.76,2667400,20.8294833415503,20.9523154048028,20.616889385921,20.6735811074221,5646115.36789308,0.0,1.0
2012-06-20,44.39,44.77,44.1,44.63,2225600,20.9712126453032,21.1507364300569,20.8342076516754,21.0845960883055,4710952.37414067,0.0,1.0
2012-06-21,43.3,44.34,43.25,44.29,1824700,20.4562628416677,20.9475910946777,20.4326412910422,20.9239695440522,3862362.86713447,0.0,1.0
2012-06-22,43.89,44.12,43.74,44.05,1635300,20.7349971390484,20.8436562719256,20.6641324871719,20.8105861010499,3461457.77203102,0.0,1.0
2012-06-25,43.31,43.58,43.16,43.54,2007700,20.4609871517928,20.5885435251704,20.3901224999163,20.56964628467,4249721.01076663,0.0,1.0
2012-06-26,43.86,43.95,43.47,43.83,1479200,20.7208242086731,20.763342999799,20.5365761137943,20.7066512782978,3131039.15880162,0.0,1.0
2012-06-27,44.58,44.75,44.1,44.28,1912100,21.06097453768,21.1412878098067,20.8342076516754,20.9192452339271,4047363.42316427,0.0,1.0
2012-06-28,43.69,43.71,42.63,42.85,3203700,20.6405109365464,20.6499595567966,20.1397340632862,20.2436688860383,6781307.56696374,0.0,1.0
2012-06-29,44.13,44.65,43.98,44.54,2081300,20.8483805820507,21.0940447085557,20.7775159301742,21.0420772971796,4405510.95268646,0.0,1.0
2012-07-02,44.91,44.95,44.3,44.44,1598200,21.2168767718082,21.2357740123086,20.9286938541773,20.9948341959287,3382927.7877209,0.0,1.0
2012-07-03,44.82,44.87,44.57,44.69,821700,21.1743579806823,21.1979795313078,21.0562502275549,21.1129419490561,1739301.56624344,0.0,1.0
2012-07-05,44.07,44.18,43.69,43.98,1534700,20.8200347213001,20.8720021326762,20.6405109365464,20.7775159301742,3248516.6285917,0.0,1.0
2012-07-06,43.89,44.1,43.68,43.92,1408700,20.7349971390484,20.8342076516754,20.6357866264213,20.7491700694237,2981811.0215007,0.0,1.0
2012-07-09,43.76,43.78,43.3,43.66,2131300,20.6735811074221,20.6830297276723,20.4562628416677,20.6263380061712,4511346.51105591,0.0,1.0
2012-07-10,43.74,44.12,43.6,44.0,1354200,20.6641324871719,20.8436562719256,20.5979921454206,20.7869645504244,2866450.26287801,0.0,1.0
2012-07-11,44.12,44.42,43.84,44.21,1519000,20.8436562719256,20.9853855756785,20.7113755884229,20.8861750630515,3215284.26326369,0.0,1.0
2012-07-12,42.98,43.16,42.56,42.95,1528400,20.3050849176646,20.3901224999163,20.1066638924105,20.2909119872893,3235181.34823715,0.0,1.0
2012-07-13,43.61,43.74,43.07,43.08,1343000,20.6027164555457,20.6641324871719,20.3476037087905,20.3523280189156,2842743.09780325,0.0,1.0
2012-07-16,43.48,43.71,43.19,43.45,1072200,20.5413004239194,20.6499595567966,20.4042954302916,20.5271274935441,2269537.71367435,0.0,1.0
2012-07-17,43.28,43.31,42.5,43.13,2181200,20.4468142214175,20.4609871517928,20.07831803166,20.375949569541,4616970.3983086,0.0,1.0
2012-07-18,42.73,42.84,42.3,42.33,3411300,20.1869771645372,20.2389445759132,19.983831829158,19.9980047595333,7220736.80531365,0.0,1.0
2012-07-19,43.11,43.38,42.84,42.91,2072100,20.3665009492909,20.4940573226685,20.2389445759132,20.2720147467889,4386037.20994647,0.0,1.0
2012-07-20,41.71,42.22,41.5,42.21,4245600,19.7050975317773,19.9460373481573,19.6058870191503,19.9413130380322,8986708.93226621,0.0,1.0
2012-07-23,40.31,40.4,39.87,39.99,3783900,19.0436941142638,19.0862129053897,18.8358244687596,18.8925161902608,8009423.38628277,0.0,1.0
2012-07-24,39.69,40.3,39.38,40.29,3085000,18.7507868865079,19.0389698041387,18.6043332726299,19.0342454940136,6530053.95139466,0.0,1.0
2012-07-25,40.11,40.31,39.84,40.05,1657800,18.9492079117619,19.0436941142638,18.8216515383843,18.9208620510113,3509083.77329727,0.0,1.0
2012-07-26,41.22,41.78,41.14,41.66,3919600,19.4736063356476,19.738167702653,19.4358118546468,19.6814759811519,8296661.09169743,0.0,1.0
2012-07-27,42.12,42.36,41.33,41.46,5113200,19.8987942469063,20.0121776899086,19.5255737470237,19.5869897786499,10823167.5410928,0.0,1.0
2012-07-30,42.73,42.94,42.31,42.48,2208700,20.1869771645372,20.2861876771642,19.9885561392831,20.0688694114098,4675179.9554118,0.0,1.0
2012-07-31,41.8,42.06,41.61,41.84,1753900,19.7476163229032,19.8704483861557,19.6578544305264,19.7665135634036,3712499.71648335,0.0,1.0
2012-08-01,42.07,42.42,41.99,42.17,1851200,19.8751726962808,20.0405235506592,19.83737821528,19.9224157975318,3918455.71307028,0.0,1.0
2012-08-02,41.87,42.34,41.53,41.83,2110400,19.7806864937789,20.0027290696584,19.6200599495256,19.7617892532785,4467107.24765747,0.0,1.0
2012-08-03,43.68,44.08,43.13,43.2,2222000,20.6357866264213,20.8247590314252,20.375949569541,20.4090197404167,4703332.21393808,0.0,1.0
2012-08-06,43.52,43.98,43.47,43.6,2235100,20.5601976644198,20.7775159301742,20.5365761137943,20.5979921454206,4731061.13023087,0.0,1.0
2012-08-07,43.73,44.13,43.6,43.62,1391100,20.6594081770468,20.8483805820507,20.5979921454206,20.6074407656708,2944556.90495466,0.0,1.0
2012-08-08,44.06,44.17,43.65,43.66,1401500,20.815310411175,20.8672778225511,20.6216136960461,20.6263380061712,2966570.70109551,0.0,1.0
2012-08-09,44.27,44.38,44.05,44.17,1100000,20.914520923802,20.9664883351781,20.8105861010499,20.8672778225511,2328382.28412776,0.0,1.0
2012-08-10,44.5,44.57,44.09,44.19,1561300,21.0231800566793,21.0562502275549,20.8294833415503,20.8767264428013,3304821.14564424,0.0,1.0
2012-08-13,44.48,44.56,44.29,44.46,995300,21.0137314364291,21.0515259174298,20.9239695440522,21.0042828161789,2106762.62490214,0.0,1.0
2012-08-14,44.56,44.73,44.45,44.48,1205000,21.0515259174298,21.1318391895565,20.9995585060538,21.0137314364291,2550636.9567036,0.0,1.0
2012-08-15,44.13,44.49,44.12,44.17,1620600,21.06097453768,21.2327839832627,21.0562020530805,21.0800644760781,3395715.51506553,0.45,1.0
2012-08-16,44.49,44.65,44.2,44.43,1302200,21.2327839832627,21.309143736855,21.0943819298767,21.2041490756656,2728557.78336316,0.0,1.0
2012-08-17,44.76,44.83,44.49,44.72,890000,21.3616410674498,21.3950484596464,21.2327839832627,21.3425511290517,1864856.72492183,0.0,1.0
2012-08-20,44.4,44.51,44.09,44.34,1266400,21.1898316218671,21.2423289524618,21.041884599282,21.1611967142699,2653544.44543932,0.0,1.0
2012-08-21,44.62,45.09,44.5,44.61,1470200,21.2948262830565,21.5191330592339,21.2375564678623,21.290053798457,3080575.68200008,0.0,1.0
2012-08-22,44.45,44.68,44.21,44.36,1081900,21.2136940448647,21.3234611906536,21.0991544144762,21.170741683469,2266953.36032913,0.0,1.0
2012-08-23,44.27,44.65,44.22,44.47,1073100,21.1277893220733,21.309143736855,21.1039268990757,21.2232390140637,2248514.32754339,0.0,1.0
2012-08-24,44.05,44.22,43.67,43.82,1128700,21.0227946608839,21.1039268990757,20.8414402461021,20.9130275150949,2365015.48923513,0.0,1.0
2012-08-27,43.94,44.17,43.94,44.07,697900,20.9702973302892,21.0800644760781,20.9702973302892,21.0323396300829,1462341.02058757,0.0,1.0
2012-08-28,44.18,44.31,43.84,43.86,779200,21.0848369606776,21.1468792604714,20.922572484294,20.932117453493,1632692.53939224,0.0,1.0
2012-08-29,43.99,44.12,43.86,43.97,585100,20.9941597532868,21.0562020530805,20.932117453493,20.9846147840877,1225986.14578849,0.0,1.0
2012-08-30,43.5,43.68,43.17,43.58,1451400,20.7603080079103,20.8462127307016,20.6028160161261,20.7984878847065,3041183.2028669,0.0,1.0
2012-08-31,43.63,43.88,43.32,43.75,1469800,20.8223503077041,20.941662422692,20.6744032851189,20.8796201228983,3079737.54414618,0.0,1.0
2012-09-04,43.32,43.52,43.17,43.48,850600,20.6744032851189,20.7698529771093,20.6028160161261,20.7507630387113,1782300.14631293,0.0,1.0
2012-09-05,43.08,43.2,42.85,43.03,1502700,20.5598636547305,20.6171334699247,20.4500965089415,20.5360012317329,3148674.38262924,0.0,1.0
2012-09-06,44.26,44.45,43.48,43.49,2412400,21.1230168374738,21.2136940448647,20.7507630387113,20.7555355233108,5054809.39685552,0.0,1.0
2012-09-07,45.1,45.27,44.9,45.03,2167300,21.5239055438334,21.6050377820253,21.428455851843,21.4904981516368,4541240.42687987,0.0,1.0
2012-09-10,44.89,45.27,44.87,45.05,1269500,21.4236833672435,21.6050377820253,21.4141383980445,21.5000431208358,2660040.01380704,0.0,1.0
2012-09-11,45.39,45.55,45.25,45.25,1778100,21.6623075972195,21.7386673508118,21.5954928128262,21.5954928128262,3725732.29503764,0.0,1.0
2012-09-12,45.8,46.27,45.71,45.98,1993600,21.8579794657998,22.0822862419772,21.8150271044041,21.9438841885912,4177279.0638249,0.0,1.0
2012-09-13,46.51,46.67,45.22,45.42,2620900,22.1968258723657,22.273185625958,21.5811753590277,21.6766250510181,5491688.75319957,0.0,1.0
2012-09-14,47.42,47.64,47.22,47.24,1966600,22.631121970922,22.7361166321114,22.5356722789316,22.5452172481306,4120704.75868681,0.0,1.0
2012-09-17,47.31,47.64,47.2,47.6,1124500,22.5786246403273,22.7361166321114,22.5261273097326,22.7170266937133,2356215.04176921,0.0,1.0
2012-09-18,47.07,47.09,46.56,46.62,1259000,22.4640850099388,22.4736299791378,22.2206882953633,22.2493232029604,2638038.89514223,0.0,1.0
2012-09-19,47.65,47.8,47.26,47.55,1717600,22.7408891167109,22.8124763857037,22.5547622173297,22.6931642707157,3598963.94463566,0.0,1.0
2012-09-20,47.65,47.66,47.03,47.21,1290000,22.7408891167109,22.7456616013105,22.4449950715407,22.5308997943321,2702994.57881928,0.0,1.0
2012-09-21,47.61,47.75,47.45,47.72,1363300,22.7217991783129,22.7886139627061,22.6454394247205,22.7742965089076,2856583.34054598,0.0,1.0
2012-09-24,47.53,47.73,47.1,47.16,1433200,22.6836193015167,22.7790689935071,22.4784024637374,22.5070373713345,3003047.93051457,0.0,1.0
2012-09-25,46.82,47.73,46.79,47.44,1210900,22.3447728949508,22.7790689935071,22.3304554411522,22.640666940121,2537252.81821106,0.0,1.0
2012-09-26,46.46,46.56,46.13,46.47,1606000,22.1729634493681,22.2206882953633,22.015471457584,22.1777359339676,3365123.48339827,0.0,1.0
2012-09-27,47.22,47.29,46.79,47.17,1558400,22.5356722789316,22.5690796711282,22.3304554411522,22.511809855934,3265385.07878447,0.0,1.0
2012-09-28,46.46,46.88,46.3,46.83,1446400,22.1729634493681,22.3734078025479,22.0966036957758,22.3495453795503,3030706.47969318,0.0,1.0
2012-10-01,47.25,47.86,47.15,47.32,1442700,22.5499897327302,22.8411112933008,22.502264886735,22.5833971249268,3022953.70454462,0.0,1.0
2012-10-02,46.99,47.56,46.83,47.55,920700,22.4259051331426,22.6979367553153,22.3495453795503,22.6931642707157,1929183.80520846,0.0,1.0
2012-10-03,47.28,47.45,47.16,47.44,923700,22.5643071865287,22.6454394247205,22.5070373713345,22.640666940121,1935469.83911269,0.0,1.0
2012-10-04,48.03,48.07,47.57,47.78,1249200,22.9222435314927,22.9413334698908,22.7027092399148,22.8029314165047,2617504.51772174,0.0,1.0
2012-10-05,48.27,48.95,48.14,48.67,1437200,23.0367831618812,23.3613121146485,22.9747408620874,23.2276825458619,3011429.30905353,0.0,1.0
2012-10-08,47.85,47.95,47.7,47.83,937900,22.8363388087013,22.8840636546965,22.7647515397085,22.8267938395023,1965223.73292605,0.0,1.0
2012-10-09,47.3,47.71,47.2,47.59,1020900,22.5738521557277,22.7695240243081,22.5261273097326,22.7122542091138,2139137.33760977,0.0,1.0
2012-10-10,47.21,47.55,47.08,47.52,870200,22.5308997943321,22.6931642707157,22.4688574945383,22.6788468169172,1823368.9011539,0.0,1.0
2012-10-11,47.78,48.17,47.75,48.06,1124600,22.8029314165047,22.989058315886,22.7886139627061,22.9365609852912,2356424.57623268,0.0,1.0
2012-10-12,47.92,48.2,47.7,47.96,1347900,22.869746200898,23.0033757696845,22.7647515397085,22.888836139296,2824315.03317093,0.0,1.0
2012-10-15,48.51,48.6,48.09,48.23,1474700,23.1513227922696,23.1942751536653,22.9508784390898,23.0176932234831,3090004.73285643,0.0,1.0
2012-10-16,49.28,49.42,49.15,49.22,2092000,23.5188041064326,23.5856188908259,23.4567618066389,23.4901691988355,4383460.97588367,0.0,1.0
2012-10-17,49.64,49.71,49.35,49.39,1086500,23.6906135520153,23.724020944212,23.5522114986293,23.5713014370273,2276591.94564895,0.0,1.0
2012-10-18,49.53,49.94,49.31,49.71,1463500,23.6381162214206,23.8337880900009,23.5331215602312,23.724020944212,3066536.8729473,0.0,1.0
2012-10-19,49.1,49.55,48.98,49.52,1377200,23.4328993836413,23.6476611906197,23.375629568447,23.6333437368211,2885708.63096892,0.0,1.0
2012-10-22,49.76,49.79,49.29,49.57,1523400,23.7478833672096,23.7622008210081,23.5235765910321,23.6572061598187,3192048.01656844,0.0,1.0
2012-10-23,49.01,49.14,48.69,48.86,1874800,23.3899470222456,23.4519893220394,23.237227515061,23.3183597532528,3928352.12121735,0.0,1.0
2012-10-24,48.86,49.12,48.71,48.97,1321900,23.5331215602312,23.6583489774571,23.4608749733701,23.586102390596,2744558.72055443,0.45,1.0
2012-10-25,49.61,49.93,49.33,49.87,1465900,23.8943544945368,24.0484805465072,23.7594941990627,24.0195819117628,3043534.78210208,0.0,1.0
2012-10-26,49.28,49.51,49.03,49.22,1686800,23.7354120034423,23.8461901032961,23.6150010253405,23.7065133686979,3502172.36540678,0.0,1.0
2012-10-31,49.36,49.59,49.07,49.58,1303900,23.773943516435,23.8847216162887,23.6342667818368,23.8799051771646,2707186.71286097,0.0,1.0
2012-11-01,50.35,50.46,49.78,49.83,2371500,24.2507709897184,24.3037518200832,23.9762339596461,24.0003161552665,4923762.01361285,0.0,1.0
2012-11-02,49.9,50.31,49.71,50.3,1590500,24.034031229135,24.2315052332221,23.9425188857776,24.226688794098,3302232.12424678,0.0,1.0
2012-11-05,49.52,49.64,49.3,49.37,1309700,23.8510065424202,23.9088038119091,23.7450448816905,23.778759955559,2719228.80422886,0.0,1.0
2012-11-06,49.94,49.99,49.43,49.45,1266200,24.0532969856313,24.0773791812517,23.8076585903035,23.8172914685516,2628913.11896968,0.0,1.0
2012-11-07,48.81,49.17,48.59,49.15,1974300,23.5090393646108,23.6824311730775,23.4030777038812,23.6727982948294,4099086.37717726,0.0,1.0
2012-11-08,48.03,48.73,48.03,48.45,1793900,23.133357112933,23.4705078516182,23.133357112933,23.3356475561441,3724535.81118283,0.0,1.0
2012-11-09,47.91,48.1,47.47,47.47,1667600,23.0755598434441,23.1670721868015,22.8636365219847,22.8636365219847,3462308.89053375,0.0,1.0
2012-11-12,48.09,48.23,47.84,48.09,822900,23.1622557476774,23.2296858954145,23.0418447695755,23.1622557476774,1708523.61838584,0.0,1.0
2012-11-13,47.99,48.43,47.75,47.81,1041900,23.1140913564367,23.326014677896,22.9984968174589,23.0273954522033,2163216.37865622,0.0,1.0
2012-11-14,47.51,48.39,47.47,48.33,2168600,22.882902278481,23.3067489213997,22.8636365219847,23.2778502866552,4502496.43800163,0.0,1.0
2012-11-15,47.81,48.17,47.58,47.93,1508200,23.0273954522033,23.20078726067,22.9166173523496,23.0851927216922,3131359.0001817,0.0,1.0
2012-11-16,47.75,47.82,47.21,47.59,1621500,22.9984968174589,23.0322118913274,22.7384091047588,22.9214337914736,3366595.02638551,0.0,1.0
2012-11-19,49.3,49.3,48.85,48.89,3292100,23.7450448816905,23.7450448816905,23.5283051211071,23.5475708776034,6835132.58486817,0.0,1.0
2012-11-20,49.03,49.08,48.51,48.58,2027300,23.6150010253405,23.6390832209608,23.3645461908886,23.3982612647571,4209126.17760798,0.0,1.0
2012-11-21,49.38,49.43,49.07,49.25,1478400,23.7835763946831,23.8076585903035,23.6342667818368,23.7209626860701,3069487.56522254,0.0,1.0
2012-11-23,50.23,50.26,49.97,50.03,850400,24.1929737202295,24.2074230376017,24.0677463030035,24.096644937748,1765619.74125084,0.0,1.0
2012-11-26,49.86,49.86,49.56,49.66,1303200,24.0147654726387,24.0147654726387,23.8702722989165,23.9184366901572,2705733.35700623,0.0,1.0
2012-11-27,49.77,49.98,49.53,49.77,1148400,23.971417520522,24.0725627421276,23.8558229815442,23.971417520522,2384334.09084251,0.0,1.0
2012-11-28,50.0,50.06,49.23,49.44,1405200,24.0821956203758,24.1110942551202,23.711329807822,23.8124750294275,2917508.06726914,0.0,1.0
2012-11-29,50.7,50.85,50.48,50.69,1617100,24.419346359061,24.4915929459222,24.3133846983314,24.4145299199369,3357459.64672711,0.0,1.0
2012-11-30,51.13,51.32,51.03,51.2,2171500,24.6264532413963,24.7179655847537,24.5782888501555,24.6601683152648,4508517.48368555,0.0,1.0
2012-12-03,51.03,51.37,51.03,51.28,1325800,24.5782888501555,24.7420477803741,24.5782888501555,24.6986998282574,2752655.98888801,0.0,1.0
2012-12-04,51.22,51.4,51.13,51.28,1671300,24.6698011935129,24.7564970977463,24.6264532413963,24.6986998282574,3469990.91433741,0.0,1.0
2012-12-05,51.87,52.14,51.58,51.69,2920700,24.9828697365778,25.1129135929278,24.8431930019796,24.8961738323445,6064023.4927932,0.0,1.0
2012-12-06,51.75,51.92,51.62,51.89,1517600,24.9250724670889,25.0069519321982,24.8624587584759,24.992502614826,3150875.49308829,0.0,1.0
2012-12-07,51.68,51.73,51.27,51.37,1921400,24.8913573932204,24.9154395888408,24.6938833891333,24.7420477803741,3989254.19901148,0.0,1.0
2012-12-10,51.54,51.7,51.47,51.48,1116200,24.8239272454833,24.9009902714685,24.7902121716148,24.7950286107389,2317479.72152421,0.0,1.0
2012-12-11,51.84,52.06,51.74,51.87,1226700,24.9684204192056,25.0743820799352,24.9202560279648,24.9828697365778,2546902.32430904,0.0,1.0
2012-12-12,51.79,52.24,51.75,51.82,1153600,24.9443382235852,25.1610779841686,24.9250724670889,24.9587875409574,2395130.44862062,0.0,1.0
2012-12-13,51.72,52.09,51.67,52.03,1695100,24.9106231497167,25.0888313973075,24.8865409540963,25.059932762563,3519405.01339875,0.0,1.0
2012-12-14,52.03,52.1,51.66,51.81,1576400,25.059932762563,25.0936478364315,24.8817245149722,24.9539711018334,3272957.38488691,0.0,1.0
2012-12-17,52.13,52.15,51.67,51.69,1416000,25.1080971538038,25.1177300320519,24.8865409540963,24.8961738323445,2939931.27188522,0.0,1.0
2012-12-18,52.26,52.37,51.91,51.94,1514000,25.1707108624167,25.2236916927816,25.0021354930741,25.0165848104463,3143401.0915496,0.0,1.0
2012-12-19,52.82,53.3,52.8,53.21,2411900,25.440431453365,25.6716205313206,25.4307985751168,25.6282725792039,5007641.40865816,0.0,1.0
2012-12-20,53.05,53.07,52.87,53.06,1342600,25.5512095532187,25.5608424314668,25.4645136489853,25.5560259923428,2787536.5294019,0.0,1.0
2012-12-21,52.66,52.77,52.31,52.39,1274700,25.3633684273797,25.4163492577446,25.1947930580371,25.2333245710297,2646561.01149159,0.0,1.0
2012-12-24,52.69,52.85,52.61,52.77,508700,25.377817744752,25.4548807707372,25.3392862317594,25.4163492577446,1056174.46187006,0.0,1.0
2012-12-26,52.81,52.93,52.62,52.82,836300,25.4356150142409,25.4934122837298,25.3441026708834,25.440431453365,1736345.00189097,0.0,1.0
2012-12-27,52.79,53.05,52.42,53.01,1045200,25.4259821359927,25.5512095532187,25.2477738884019,25.5319437967224,2170067.91340003,0.0,1.0
2012-12-28,52.54,52.75,52.33,52.33,886800,25.3055711578908,25.4067163794964,25.2044259362853,25.2044259362853,1841194.24569761,0.0,1.0
2012-12-31,53.07,53.15,52.32,52.5,1489400,25.5608424314668,25.5993739444594,25.1996094971612,25.2863054013945,3092326.01436854,0.0,1.0
2013-01-02,54.29,54.46,54.01,54.36,1603200,26.148448004604,26.2303274697133,26.0135877091299,26.1821630784725,3328600.15189716,0.0,1.0
2013-01-03,53.35,53.66,53.23,53.59,1339800,25.6957027269409,25.8450123397873,25.637905457452,25.8112972659187,2781723.10598293,0.0,1.0
2013-01-04,53.68,53.82,53.44,53.47,1457200,25.8546452180354,25.9220753657725,25.7390506790576,25.7534999964298,3025471.64505024,0.0,1.0
2013-01-07,53.76,53.89,53.56,53.79,1432900,25.893176731028,25.955790439641,25.7968479485465,25.9076260484002,2975019.43466408,0.0,1.0
2013-01-08,53.18,53.27,52.92,53.11,1892900,25.6138232618317,25.6571712139483,25.4885958446057,25.5801081879631,3930081.85349684,0.0,1.0
2013-01-09,53.7,53.94,53.58,53.64,1459500,25.8642780962836,25.9798726352614,25.8064808267947,25.8353794615391,3030246.9571444,0.0,1.0
2013-01-10,54.46,54.58,54.22,54.32,1375900,26.2303274697133,26.2881247392022,26.1147329307355,26.1628973219762,2856674.7436348,0.0,1.0
2013-01-11,54.61,54.88,54.33,54.62,1636600,26.3025740565744,26.4326179129244,26.1677137611003,26.3073904956985,3397945.98839502,0.0,1.0
2013-01-14,54.49,54.69,54.2,54.63,1065800,26.2447767870855,26.341105569567,26.1051000524873,26.3122069348226,2212838.09998253,0.0,1.0
2013-01-15,54.77,54.84,54.41,54.46,1904700,26.3796370825596,26.4133521564281,26.2062452740929,26.2303274697133,3954581.28076256,0.0,1.0
2013-01-16,54.78,54.93,54.48,54.64,2837800,26.3844535216837,26.4567001085448,26.2399603479614,26.3170233739466,5891904.63513833,0.0,1.0
2013-01-17,55.36,55.47,54.9,55.23,1481900,26.66380699088,26.7167878212449,26.4422507911726,26.6011932822671,3076754.34449627,0.0,1.0
2013-01-18,55.3,55.45,55.15,55.38,1010500,26.6349083561356,26.7071549429967,26.5626617692745,26.6734398691282,2098022.98745764,0.0,1.0
2013-01-22,55.11,55.27,54.89,55.0,1270600,26.5433960127782,26.6204590387634,26.4374343520485,26.4904151824133,2638048.49862808,0.0,1.0
2013-01-23,55.24,55.36,55.05,55.06,1057600,26.6060097213911,26.66380699088,26.5144973780337,26.5193138171578,2195813.07425552,0.0,1.0
2013-01-24,55.48,55.8,55.23,55.23,1317900,26.7216042603689,26.8757303123393,26.6011932822671,26.6011932822671,2736253.82995589,0.0,1.0
2013-01-25,56.33,56.35,55.89,56.01,1835300,27.1310015859153,27.1406344641635,26.919078264456,26.9768755339449,3810491.42887779,0.0,1.0
2013-01-28,56.22,56.76,56.2,56.76,1144800,27.0780207555505,27.3381084682506,27.0683878773024,27.3381084682506,2376859.68930381,0.0,1.0
2013-01-29,56.85,56.95,56.38,56.49,1704800,27.3814564203672,27.429620811608,27.1550837815357,27.2080646119005,3539544.37310023,0.0,1.0
2013-01-30,57.12,57.37,57.01,57.14,1952600,27.5115002767173,27.6319112548191,27.4585194463524,27.5211331549654,4054032.34568014,0.0,1.0
2013-01-31,56.86,57.21,56.79,56.95,1912900,27.3862728594913,27.5548482288339,27.3525577856228,27.429620811608,3971606.30648958,0.0,1.0
2013-02-01,56.83,56.84,56.53,56.75,1306700,27.3718235421191,27.3766399812432,27.2273303683968,27.3332920291265,2713000.13627996,0.0,1.0
2013-02-04,55.72,56.1,55.48,55.86,1533300,26.8371987993467,27.0202234860616,26.7216042603689,26.9046289470838,3183472.18868758,0.0,1.0
2013-02-05,55.66,55.95,55.53,55.77,1274700,26.8083001646023,26.9479768992005,26.7456864559893,26.8612809949671,2646561.01149159,0.0,1.0
2013-02-06,55.98,56.02,55.3,55.37,764000,26.9624262165727,26.981691973069,26.6349083561356,26.6686234300041,1586234.10432225,0.0,1.0
2013-02-07,55.33,55.63,54.93,55.59,1161700,26.6493576735078,26.7938508472301,26.4567001085448,26.7745850907338,2411947.85208267,0.0,1.0
2013-02-08,56.76,56.82,56.28,56.34,1150100,27.3381084682506,27.367007102995,27.106919390295,27.1358180250394,2387863.66934688,0.0,1.0
2013-02-11,56.24,56.48,56.12,56.46,796300,27.0876536337987,27.2032481727765,27.0298563643098,27.1936152945283,1653296.09590551,0.0,1.0
2013-02-12,56.98,57.2,56.71,56.71,1327000,27.4440701289802,27.5500317897099,27.3140262726302,27.3140262726302,2755147.45606758,0.0,1.0
2013-02-13,56.86,57.24,56.69,57.03,827800,27.3862728594913,27.5692975462062,27.304393394382,27.4681523246006,1718697.10936906,0.0,1.0
2013-02-14,56.32,56.49,56.1,56.28,906800,27.1261851467913,27.2080646119005,27.0202234860616,27.106919390295,1882718.69869033,0.0,1.0
2013-02-15,56.57,56.88,56.41,56.67,1026700,27.2465961248931,27.3959057377395,27.1695330989079,27.2947605161339,2131657.79438175,0.0,1.0
2013-02-19,56.3,56.62,56.21,56.23,1004000,27.1165522685431,27.2706783205135,27.0732043164264,27.0828371946746,2084527.540235,0.0,1.0
2013-02-20,55.7,56.3,55.68,56.25,1163500,26.8275659210986,27.1165522685431,26.8179330428504,27.0924700729227,2415685.05285202,0.0,1.0
2013-02-21,54.72,55.07,54.58,55.05,1459100,26.3555548869392,26.5241302562819,26.2881247392022,26.5144973780337,3029416.46808456,0.0,1.0
2013-02-22,55.17,55.31,54.91,55.21,1525300,26.5722946475226,26.6397247952597,26.4470672302967,26.5915604040189,3166862.40749049,0.0,1.0
2013-02-25,54.4,55.67,54.37,55.41,2072600,26.2014288349688,26.8131166037264,26.1869795175966,26.6878891865004,4303179.06363652,0.0,1.0
2013-02-26,54.29,54.74,53.9,54.4,1460200,26.148448004604,26.3651877651874,25.9606068787651,26.2014288349688,3031700.31299915,0.0,1.0
2013-02-27,55.2,55.32,54.56,54.66,1577300,26.5867439648948,26.6445412343837,26.278491860954,26.3266562521948,3274825.98527159,0.0,1.0
2013-02-28,55.44,55.88,55.44,55.75,1846700,26.7023385038726,26.914261825332,26.7023385038726,26.851648116719,3834160.36708365,0.0,1.0
2013-03-01,54.83,54.97,54.14,54.29,1447500,26.4085357173041,26.4759658650411,26.0762014177429,26.148448004604,3005332.28534876,0.0,1.0
2013-03-04,53.95,53.95,53.45,53.71,1877300,25.9846890743854,25.9846890743854,25.7438671181817,25.8690945354076,3897692.78016252,0.0,1.0
2013-03-05,54.08,54.22,53.88,54.05,2491100,26.0473027829984,26.1147329307355,25.9509740005169,26.0328534656262,5172078.24250938,0.0,1.0
2013-03-06,53.97,54.15,53.69,54.07,2511800,25.9943219526336,26.0810178568669,25.8594616571595,26.0424863438743,5215056.05135685,0.0,1.0
2013-03-07,54.11,54.38,54.06,54.34,1068600,26.0617521003706,26.1917959567207,26.0376699047503,26.1725302002244,2218651.52340152,0.0,1.0
2013-03-08,54.87,55.13,54.72,55.08,1570000,26.4278014738004,26.5530288910263,26.3555548869392,26.5289466954059,3259669.55992923,0.0,1.0
2013-03-11,54.82,54.85,54.52,54.52,1164200,26.40371927818,26.4181685955522,26.2592261044577,26.2592261044577,2417138.40870676,0.0,1.0
2013-03-12,54.33,54.74,54.17,54.71,1593100,26.1677137611003,26.3651877651874,26.0906507351151,26.3507384478152,3307630.30313584,0.0,1.0
2013-03-13,54.22,54.35,53.86,53.99,1164700,26.1147329307355,26.1773466393485,25.9413411222688,26.0039548308817,2418176.52003158,0.0,1.0
2013-03-14,55.71,55.87,55.1,55.24,2132300,26.8323823602227,26.9094453862079,26.5385795736541,26.6060097213911,4427129.55581981,0.0,1.0
2013-03-15,54.54,55.09,54.34,55.02,2232800,26.2688589827059,26.53376313453,26.1725302002244,26.5000480606615,4635789.93210827,0.0,1.0
2013-03-18,54.42,54.69,54.3,54.37,1551100,26.211061713217,26.341105569567,26.1532644437281,26.1869795175966,3220428.9518511,0.0,1.0
2013-03-19,54.19,54.86,53.93,54.79,2482700,26.1002836133632,26.4229850346763,25.9750561961373,26.3892699608078,5154637.97225244,0.0,1.0
2013-03-20,53.88,54.52,53.64,54.49,2143700,26.3844535216837,26.6978546028618,26.2669281162419,26.6831639271816,4377674.75096938,0.9,1.0
2013-03-21,53.3,53.83,53.14,53.28,1636400,26.100433791866,26.3599690622166,26.0220835215715,26.0906400080792,3341711.50929995,0.0,1.0
2013-03-22,53.46,53.85,53.25,53.52,1622400,26.1787840621605,26.3697628460035,26.075949332399,26.208165413521,3313121.94615513,0.0,1.0
2013-03-25,52.83,53.7,52.55,53.63,1926500,25.8702798728758,26.2963094676023,25.7331668998604,26.2620312243485,3934128.09989389,0.0,1.0
2013-03-26,53.21,53.36,52.93,53.16,1898300,26.0563617648253,26.1298151432265,25.9192487918099,26.0318773053583,3876540.55127359,0.0,1.0
2013-03-27,52.91,52.93,52.43,52.48,1571000,25.9094550080231,25.9192487918099,25.6744041971395,25.6988886566065,3208157.40718053,0.0,1.0
2013-03-28,53.34,53.62,53.23,53.51,1402900,26.1200213594396,26.2571343324551,26.0661555486121,26.2032685216276,2864878.43827726,0.0,1.0
2013-04-01,53.09,53.54,52.96,53.35,832200,25.9975990621044,26.2179591973078,25.9339394674901,26.124918251333,1699445.31779481,0.0,1.0
2013-04-02,53.68,53.86,53.43,53.58,1428600,26.2865156838155,26.3746597378969,26.1640933864803,26.2375467648814,2917360.70776455,0.0,1.0
2013-04-03,52.91,53.64,52.83,53.58,1042800,25.9094550080231,26.2669281162419,25.8702798728758,26.2375467648814,2129514.03195917,0.0,1.0
2013-04-04,52.91,53.1,52.61,52.77,1258600,25.9094550080231,26.0024959539978,25.7625482512208,25.8408985215154,2570201.72672019,0.0,1.0
2013-04-05,52.53,52.59,51.82,52.07,1519700,25.7233731160736,25.752754467434,25.3756937916416,25.4981160889768,3103397.07937126,0.0,1.0
2013-04-08,52.3,52.3,51.81,51.9,1588200,25.6107446025252,25.6107446025252,25.3707968997482,25.4148689267888,3243281.72761561,0.0,1.0
2013-04-09,52.64,52.87,52.24,52.28,1333300,25.7772389269011,25.8898674404494,25.5813632511647,25.6009508187384,2722747.46721438,0.0,1.0
2013-04-10,53.07,53.26,52.85,52.85,1257000,25.9878052783176,26.0808462242924,25.8800736566626,25.8800736566626,2566934.34807507,0.0,1.0
2013-04-11,53.25,53.53,53.16,53.31,942800,26.075949332399,26.2130623054144,26.0318773053583,26.1053306837594,1925302.86663896,0.0,1.0
2013-04-12,53.07,53.13,52.63,52.76,821600,25.9878052783176,26.0171866296781,25.7723420350077,25.836001629622,1677798.93427086,0.0,1.0
2013-04-15,51.61,52.39,51.59,52.2,1703600,25.27285906188,25.6548166295659,25.2630652780932,25.5617756835911,3478941.41239514,0.0,1.0
2013-04-16,52.26,52.29,51.75,52.14,1207600,25.5911570349515,25.6058477106318,25.3414155483877,25.5323943322306,2466054.03240689,0.0,1.0
2013-04-17,51.27,51.48,50.96,51.45,1750600,25.1063647375041,25.2091994672657,24.9545610888085,25.1945087915855,3574920.66009564,0.0,1.0
2013-04-18,50.88,51.06,50.58,51.06,1282200,24.9153859536612,25.0035300077426,24.768479196859,25.0035300077426,2618395.56173576,0.0,1.0
2013-04-19,51.91,51.96,51.6,51.73,1159100,25.4197658186823,25.4442502781493,25.2679621699866,25.3316217646009,2367011.61722657,0.0,1.0
2013-04-22,52.2,52.41,51.65,52.15,1043400,25.5617756835911,25.6646104133527,25.2924466294536,25.5372912241241,2130739.29895109,0.0,1.0
2013-04-23,52.53,52.74,52.29,52.47,918400,25.7233731160736,25.8262078458351,25.6058477106318,25.6939917647131,1875475.34230083,0.0,1.0
2013-04-24,53.15,53.32,52.94,52.95,1118800,26.0269804134649,26.1102275756528,25.9241456837033,25.9290425755967,2284714.51760253,0.0,1.0
2013-04-25,53.33,53.52,53.25,53.3,1132100,26.1151244675462,26.208165413521,26.075949332399,26.100433791866,2311874.60259012,0.0,1.0
2013-04-26,54.26,54.3,53.68,53.83,1297100,26.5705354136332,26.5901229812068,26.2865156838155,26.3599690622166,2648823.02536847,0.0,1.0
2013-04-29,54.61,54.73,54.15,54.37,831400,26.7419266299025,26.8006893326234,26.5166696028057,26.6244012244607,1697811.62847224,0.0,1.0
2013-04-30,54.86,55.11,54.57,54.93,1119900,26.8643489272377,26.9867712245729,26.7223390623289,26.8986271704915,2286960.84042105,0.0,1.0
2013-05-01,54.8,55.39,54.76,55.38,873900,26.8349675758772,27.1238841975883,26.8153800083036,27.1189873056949,1784601.37373334,0.0,1.0
2013-05-02,55.3,55.32,54.64,54.73,793500,27.0798121705477,27.0896059543345,26.7566173055827,26.8006893326234,1620415.59681588,0.0,1.0
2013-05-03,55.72,55.93,55.52,55.73,821800,27.2854816300708,27.3883163598324,27.1875437922026,27.2903785219642,1678207.3566015,0.0,1.0
2013-05-06,55.8,55.91,55.56,55.63,783000,27.3246567652181,27.3785225760456,27.2071313597763,27.2414096030301,1598973.42445726,0.0,1.0
2013-05-07,57.0,57.06,56.66,56.96,1593200,27.9122837924271,27.9416651437875,27.7457894680512,27.8926962248534,3253492.28588162,0.0,1.0
2013-05-08,57.06,57.39,56.96,57.19,2064200,27.9416651437875,28.10326257627,27.8926962248534,28.0053247384018,4215326.87453982,0.0,1.0
2013-05-09,56.52,56.87,56.33,56.64,1080100,27.6772329815435,27.8486241978128,27.5841920355687,27.7359956842644,2205684.79662361,0.0,1.0
2013-05-10,57.21,57.21,56.84,56.94,2185900,28.0151185221886,28.0151185221886,27.8339335221325,27.8829024410666,4463851.86273452,0.0,1.0
2013-05-13,56.64,56.82,56.45,56.73,1122300,27.7359956842644,27.8241397383457,27.6429547382896,27.780067711305,2291861.90838874,0.0,1.0
2013-05-14,57.06,57.08,56.67,56.67,895800,27.9416651437875,27.9514589275743,27.7506863599446,27.7506863599446,1829323.61893846,0.0,1.0
2013-05-15,57.39,57.56,57.11,57.47,2032200,28.10326257627,28.1865097384579,27.9661496032545,28.1424377114172,4149979.30163735,0.0,1.0
2013-05-16,57.14,57.59,57.08,57.27,1072200,27.9808402789348,28.2012004141381,27.9514589275743,28.0444998735491,2189552.11456331,0.0,1.0
2013-05-17,57.77,57.82,57.1,57.24,1182000,28.2893444682195,28.3138289276865,27.9612527113611,28.0298091978689,2413775.97408491,0.0,1.0
2013-05-20,58.61,58.71,57.97,58.0,1936200,28.7006833872658,28.7496523061999,28.3872823060877,28.4019729817679,3953936.58292995,0.0,1.0
2013-05-21,58.17,58.28,57.76,57.86,1368600,28.4852201439558,28.5390859547833,28.2844475763261,28.3334164952602,2794834.00857243,0.0,1.0
2013-05-22,57.26,58.36,57.16,57.99,1539400,28.2844475763261,28.8278093006355,28.2350510559343,28.645042175186,3116413.84411473,0.5,1.0
2013-05-23,56.26,56.47,55.65,56.11,1426000,27.7904823724084,27.8942150652311,27.4891635980186,27.7163875918208,2886843.01786905,0.0,1.0
2013-05-24,55.35,55.35,54.98,55.17,1110200,27.3409740368433,27.3409740368433,27.1582069113938,27.2520603001381,2247526.73102259,0.0,1.0
2013-05-28,55.9,56.75,55.68,56.55,1037600,27.612654898998,28.0325253223281,27.5039825541362,27.9337322815445,2100552.8158071,0.0,1.0
2013-05-29,55.35,55.5,54.93,55.37,1160000,27.3409740368433,27.415068817431,27.1335086511979,27.3508533409217,2348343.54889768,0.0,1.0
2013-05-30,56.1,56.24,55.84,55.9,1066400,27.7114479397816,27.7806030683301,27.583016986763,27.612654898998,2158856.51771076,0.0,1.0
2013-05-31,54.86,55.74,54.86,55.42,1760300,27.0989310869237,27.5336204663712,27.0989310869237,27.3755516011176,3563611.33545223,0.0,1.0
2013-06-03,55.7,55.75,55.08,55.35,2144000,27.5138618582145,27.5385601184104,27.2076034317856,27.3409740368433,4340386.69727296,0.0,1.0
2013-06-04,55.77,56.18,55.59,55.86,1537900,27.5484394224887,27.750965156095,27.4595256857836,27.5928962908413,3113377.19297392,0.0,1.0
2013-06-05,54.81,55.35,54.76,55.27,1235700,27.0742328267278,27.3409740368433,27.0495345665319,27.3014568205299,2501593.20980419,0.0,1.0
2013-06-06,54.8,54.8,54.2,54.49,1486200,27.0692931746886,27.0692931746886,26.772914052338,26.9161639614741,3008713.95032046,0.0,1.0
2013-06-07,54.97,55.1,54.22,54.43,1006900,27.1532672593546,27.2174827358639,26.7827933564163,26.8865260492391,2038402.68912506,0.0,1.0
2013-06-10,54.56,54.71,54.37,54.66,1164100,26.9507415257484,27.024836306336,26.856888137004,27.0001380461401,2356643.72868257,0.0,1.0
2013-06-11,53.92,54.23,53.41,53.6,1678100,26.634603795241,26.7877330084555,26.382681541243,26.4765349299874,3397202.85293552,0.0,1.0
2013-06-12,53.94,54.86,53.88,54.78,1537500,26.6444830993194,27.0989310869237,26.6148451870843,27.0594138706102,3112567.41933637,0.0,1.0
2013-06-13,54.52,54.6,53.75,53.93,1186500,26.9309829175917,26.9705001339051,26.550629710575,26.6395434472802,2401991.05238543,0.0,1.0
2013-06-14,53.31,53.7,53.1,53.33,1502000,26.3332850208513,26.5259314503792,26.2295523280286,26.3431643249296,3040700.00900372,0.0,1.0
2013-06-17,53.79,54.19,53.44,53.78,1162400,26.5703883187317,26.7679744002988,26.3975004973606,26.5654486666926,2353202.19072299,0.0,1.0
2013-06-18,54.53,54.84,54.39,54.64,920100,26.9359225696308,27.0890517828453,26.8667674410824,26.9902587420618,1862681.80977652,0.0,1.0
2013-06-19,53.29,54.36,53.24,54.09,1568300,26.3234057167729,26.8519484849648,26.298707456577,26.7185778799071,3174919.98942779,0.0,1.0
2013-06-20,51.41,52.11,51.34,52.03,2470300,25.3947511334077,25.7405267761501,25.3601735691334,25.7010095598366,5000959.54210512,0.0,1.0
2013-06-21,51.38,51.73,50.83,51.67,1811600,25.3799321772902,25.5528199986613,25.1082513151354,25.5231820864263,3667464.80446813,0.0,1.0
2013-06-24,50.68,50.99,50.38,50.49,2998700,25.0341565345478,25.1872857477623,24.8859669733725,24.9403031458034,6070670.51730989,0.0,1.0
2013-06-25,52.04,52.16,51.38,52.03,1414000,25.7059492118758,25.7652250363459,25.3799321772902,25.7010095598366,2862549.80874252,0.0,1.0
2013-06-26,52.18,52.37,51.97,52.32,1100900,25.7751043404243,25.8689577291686,25.6713716476016,25.8442594689728,2228699.49394953,0.0,1.0
2013-06-27,52.18,52.42,51.91,52.04,1076900,25.7751043404243,25.8936559893645,25.6417337353665,25.7059492118758,2180113.07569648,0.0,1.0
2013-06-28,51.9,52.35,51.77,51.92,877300,25.6367940833273,25.8590784250903,25.572578606818,25.6466733874057,1776036.03055857,0.0,1.0
2013-07-01,52.75,53.27,52.61,52.82,941100,26.0566645066574,26.3135264126946,25.9875093781089,26.0912420709316,1905194.92574793,0.0,1.0
2013-07-02,52.58,52.9,52.28,52.39,883000,25.9726904219914,26.130759287245,25.8245008608161,25.878837033247,1787575.30489366,0.0,1.0
2013-07-03,52.2,52.36,51.68,51.74,609400,25.7849836445026,25.8640180771295,25.5281217384655,25.5577596507005,1233690.13680884,0.0,1.0
2013-07-05,53.63,53.67,53.01,53.59,1270700,26.4913538861049,26.5111124942616,26.185095459676,26.4715952779482,2572448.4030899,0.0,1.0
2013-07-08,53.68,54.0,53.48,53.78,840900,26.5160521463008,26.6741210115545,26.4172591055173,26.5654486666926,1702346.62954143,0.0,1.0
2013-07-09,54.08,54.12,53.5,53.82,771500,26.7136382278679,26.7333968360246,26.4271384095956,26.5852072748493,1561850.90342634,0.0,1.0
2013-07-10,54.06,54.44,53.78,53.97,874100,26.7037589237895,26.8914657012782,26.5654486666926,26.6593020554369,1769557.84145816,0.0,1.0
2013-07-11,55.05,55.18,54.47,54.9,894900,27.192784475668,27.2569999521773,26.9062846573958,27.1186896950804,1811666.07061081,0.0,1.0
2013-07-12,54.87,54.93,54.59,54.77,705900,27.1038707389628,27.1335086511979,26.9655604818659,27.0544742185711,1429048.026868,0.0,1.0
2013-07-15,55.26,55.39,54.98,55.16,518200,27.2965171684907,27.360732645,27.1582069113938,27.247120648099,1049061.74744722,0.0,1.0
2013-07-16,55.11,55.28,54.94,55.27,627300,27.2224223879031,27.3063964725691,27.1384483032371,27.3014568205299,1269927.50708924,0.0,1.0
2013-07-17,55.65,55.96,55.58,55.75,1524500,27.4891635980186,27.6422928112331,27.4545860337444,27.5385601184104,3086249.77611596,0.0,1.0
2013-07-18,56.41,56.68,56.27,56.32,1100100,27.8645771529961,27.9979477580538,27.7954220244476,27.8201202846435,2227079.94667443,0.0,1.0
2013-07-19,56.37,56.41,55.78,56.09,1066500,27.8448185448393,27.8645771529961,27.5533790745279,27.7065082877424,2159058.96112016,0.0,1.0
2013-07-22,56.52,56.61,56.3,56.33,808400,27.918913325427,27.9633701937796,27.8102409805651,27.8250599366826,1636552.52149042,0.0,1.0
2013-07-23,56.44,56.9,56.25,56.71,886300,27.8793961091136,28.1066201029157,27.7855427203692,28.0127667141714,1794255.93740346,0.0,1.0
2013-07-24,56.3,56.73,56.09,56.72,674100,27.8102409805651,28.0226460182497,27.7065082877424,28.0177063662105,1364671.0226827,0.0,1.0
2013-07-25,56.72,56.73,56.05,56.13,608500,28.0177063662105,28.0226460182497,27.6867496795857,27.7262668958991,1231868.14612435,0.0,1.0
2013-07-26,56.64,56.75,56.08,56.39,660800,27.9781891498971,28.0325253223281,27.7015686357032,27.8546978489177,1337746.04923413,0.0,1.0
2013-07-29,56.1,56.21,55.69,56.03,709800,27.7114479397816,27.7657841122125,27.5089222061753,27.6768703755073,1436943.31983411,0.0,1.0
2013-07-30,56.25,56.43,55.91,56.32,672200,27.7855427203692,27.8744564570744,27.6175945510372,27.8201202846435,1360824.59790433,0.0,1.0
2013-07-31,56.75,57.11,56.61,56.82,1100200,28.0325253223281,28.2103527957384,27.9633701937796,28.0671028866023,2227282.39008381,0.0,1.0
2013-08-01,57.3,57.34,56.91,57.14,773200,28.3042061844828,28.3239647926395,28.1115597549549,28.225171751856,1565292.44138594,0.0,1.0
2013-08-02,57.97,57.97,57.35,57.58,1112800,28.6351628711076,28.6351628711076,28.3289044446787,28.4425164415797,2252790.25966667,0.0,1.0
2013-08-05,55.37,55.73,54.84,55.03,2599700,27.3508533409217,27.528680814332,27.0890517828453,27.1829051715897,5262921.31385284,0.0,1.0
2013-08-06,55.05,55.46,54.74,55.37,882800,27.192784475668,27.3953102092743,27.0396552624535,27.3508533409217,1787170.41807489,0.0,1.0
2013-08-07,54.23,54.77,54.17,54.7,861300,26.7877330084555,27.0544742185711,26.7580950962205,27.0198966542968,1743645.08505653,0.0,1.0
2013-08-08,54.55,54.68,54.09,54.51,982300,26.9458018737092,27.0100173502185,26.7185778799071,26.9260432655525,1988601.61041568,0.0,1.0
2013-08-09,55.25,55.41,55.03,55.16,760100,27.2915775164516,27.3706119490784,27.1829051715897,27.247120648099,1538772.35475614,0.0,1.0
2013-08-12,55.09,55.32,54.93,55.1,854700,27.2125430838247,27.3261550807258,27.1335086511979,27.2174827358639,1730283.82003694,0.0,1.0
2013-08-13,55.6,55.7,54.89,55.15,1149400,27.4644653378227,27.5138618582145,27.1137500430412,27.2421809960598,2326884.54750258,0.0,1.0
2013-08-14,55.79,55.95,55.65,55.84,523000,27.5583187265671,27.6373531591939,27.4891635980186,27.583016986763,1058779.03109783,0.0,1.0
2013-08-15,55.5,55.67,54.94,55.25,970200,27.415068817431,27.499042902097,27.1384483032371,27.2915775164516,1964105.95787977,0.0,1.0
2013-08-16,55.35,55.49,55.16,55.27,696100,27.3409740368433,27.4101291653918,27.247120648099,27.3014568205299,1409208.572748,0.0,1.0
2013-08-19,54.84,55.23,54.8,55.06,692700,27.0890517828453,27.2816982123732,27.0692931746886,27.1977241277072,1402325.49682881,0.0,1.0
2013-08-20,55.24,55.38,54.67,54.92,862300,27.2866378644124,27.3557929929609,27.0050776981793,27.1285689991587,1745669.5191504,0.0,1.0
2013-08-21,53.49,54.05,53.37,53.95,1115300,26.6691813595153,26.9483875954721,26.6093514518103,26.8985293390512,2236941.44172576,0.5,1.0
2013-08-22,54.1,54.34,53.88,54.08,3267700,26.9733167236825,27.0929765390926,26.8636285595566,26.9633450723983,6553979.69078031,0.0,1.0
2013-08-23,54.44,54.56,54.13,54.42,826700,27.1428347955134,27.2026647032184,26.9882742006088,27.1328631442292,1658100.5019947,0.0,1.0
2013-08-26,54.23,54.48,54.16,54.27,526500,27.0381324570296,27.1627780980817,27.003231677535,27.058075759598,1055993.60626613,0.0,1.0
2013-08-27,53.07,53.54,52.95,53.19,1068000,26.4597766825477,26.6941104877257,26.3999467748427,26.5196065902527,2142072.50046007,0.0,1.0
2013-08-28,53.08,53.18,52.49,52.51,2674800,26.4647625081898,26.5146207646106,26.1705987953067,26.1805704465909,5364808.54328707,0.0,1.0
2013-08-29,53.26,53.58,53.16,53.24,986500,26.5545073697473,26.714053790294,26.5046491133265,26.5445357184631,1978609.10271897,0.0,1.0
2013-08-30,52.42,53.0,52.11,52.95,1410300,26.1356980158121,26.4248759030531,25.9811374209075,26.3999467748427,2828618.7709727,0.0,1.0
2013-09-03,53.69,54.06,53.37,53.99,1048500,26.768897872357,26.9533734211142,26.6093514518103,26.9184726416196,2102961.62615392,0.0,1.0
2013-09-04,54.33,54.41,53.68,53.75,692300,27.0879907134505,27.1278773185871,26.7639120467149,26.7988128262095,1388536.32216152,0.0,1.0
2013-09-05,55.43,55.49,54.99,55.01,1132100,27.6364315340799,27.6663464879324,27.4170552058281,27.4270268571123,2270636.96420491,0.0,1.0
2013-09-06,55.32,55.71,55.25,55.69,1035300,27.5815874520169,27.7760346520583,27.5466866725223,27.7660630007741,2076486.57277745,0.0,1.0
2013-09-09,55.53,55.58,55.15,55.17,746600,27.6862897905007,27.7112189187111,27.4968284161015,27.5068000673856,1497445.0644602,0.0,1.0
2013-09-10,55.63,55.76,55.44,55.52,1005200,27.7361480469216,27.8009637802687,27.641417359722,27.6813039648586,2016115.42833564,0.0,1.0
2013-09-11,55.49,55.52,54.8,55.14,955100,27.6663464879324,27.6813039648586,27.3223245186285,27.4918425904594,1915630.56665675,0.0,1.0
2013-09-12,55.55,55.84,55.44,55.46,745600,27.6962614417849,27.8408503854054,27.641417359722,27.6513890110061,1495439.37859834,0.0,1.0
2013-09-13,55.89,55.98,55.44,55.44,652800,27.8657795136158,27.9106519443946,27.641417359722,27.641417359722,1309311.73061829,0.0,1.0
2013-09-16,56.02,56.31,55.98,56.25,1018300,27.9305952469629,28.0751841905834,27.9106519443946,28.0452692367309,2042389.91312593,0.0,1.0
2013-09-17,55.35,55.73,55.23,55.52,894500,27.5965449289432,27.7860063033424,27.5367150212382,27.6813039648586,1794086.0034284,0.0,1.0
2013-09-18,56.84,56.96,55.34,55.72,1415800,28.3394329496139,28.3992628573189,27.5915591033011,27.7810204777003,2839650.04321289,0.0,1.0
2013-09-19,56.12,56.75,56.06,56.75,881700,27.9804535033838,28.2945605188352,27.9505385495313,28.2945605188352,1768413.22439667,0.0,1.0
2013-09-20,55.14,55.94,55.13,55.53,1363900,27.4918425904594,27.8907086418262,27.4868567648173,27.6862897905007,2735554.94698267,0.0,1.0
2013-09-23,55.28,55.38,54.91,55.27,713800,27.5616441494486,27.6115024058694,27.3771686006914,27.5566583238065,1431658.56819138,0.0,1.0
2013-09-24,55.05,55.3,54.82,55.13,892500,27.4469701596806,27.5716158007328,27.3322961699127,27.4868567648173,1790074.63170469,0.0,1.0
2013-09-25,54.95,55.21,54.77,54.95,777100,27.3971119032598,27.526743369954,27.3073670417022,27.3971119032598,1558618.48324674,0.0,1.0
2013-09-26,54.97,55.07,54.63,54.65,844400,27.4070835545439,27.4569418109648,27.237565482713,27.2475371339972,1693601.14174952,0.0,1.0
2013-09-27,54.79,54.95,54.67,54.79,903300,27.3173386929864,27.3971119032598,27.2575087852814,27.3173386929864,1811736.03901272,0.0,1.0
2013-09-30,54.26,54.46,54.14,54.2,975700,27.0530899339559,27.1528064467976,26.9932600262508,27.0231749801034,1956947.69541094,0.0,1.0
2013-10-01,54.66,54.69,54.43,54.5,1067900,27.2525229596393,27.2674804365655,27.1378489698713,27.1727497493659,2141871.93187388,0.0,1.0
2013-10-02,54.57,54.57,54.07,54.24,878500,27.2076505288605,27.2076505288605,26.9583592467562,27.0431182826717,1761995.02963874,0.0,1.0
2013-10-03,54.39,54.57,54.11,54.52,713200,27.117905667303,27.2076505288605,26.9783025493246,27.1827214006501,1430455.15667427,0.0,1.0
2013-10-04,54.76,54.83,54.4,54.43,496400,27.3023812160601,27.3372819955547,27.1228914929451,27.1378489698713,995622.461824326,0.0,1.0
2013-10-07,54.15,54.4,54.12,54.15,623200,26.9982458518929,27.1228914929451,26.9832883749667,26.9982458518929,1249943.42910741,0.0,1.0
2013-10-08,53.49,54.0,53.48,53.94,1080100,26.6691813595153,26.9234584672616,26.6641955338732,26.8935435134091,2166341.2993885,0.0,1.0
2013-10-09,53.75,53.86,53.35,53.67,807100,26.7988128262095,26.8536569082724,26.5993798005261,26.7589262210728,1618789.05910236,0.0,1.0
2013-10-10,54.55,54.55,54.17,54.2,1088900,27.1976788775763,27.1976788775763,27.0082175031771,27.0231749801034,2183991.33497282,0.0,1.0
2013-10-11,55.35,55.41,54.48,55.21,1455700,27.5965449289432,27.6264598827957,27.1627780980817,27.526743369954,2919676.90910086,0.0,1.0
2013-10-14,55.6,55.73,55.13,55.14,911600,27.7211905699953,27.7860063033424,27.4868567648173,27.4918425904594,1828383.23166611,0.0,1.0
2013-10-15,54.7,55.16,54.65,55.13,1779300,27.2724662622076,27.5018142417436,27.2475371339972,27.4868567648173,3568716.85399682,0.0,1.0
2013-10-16,54.85,55.08,54.68,54.76,1621200,27.3472536468389,27.4619276366069,27.2624946109235,27.3023812160601,3251617.9192377,0.0,1.0
2013-10-17,55.16,55.23,54.6,54.66,1397800,27.5018142417436,27.5367150212382,27.2226080057868,27.2525229596393,2803547.69769951,0.0,1.0
2013-10-18,55.21,55.3,54.8,54.88,1166900,27.526743369954,27.5716158007328,27.3223245186285,27.3622111237652,2340434.83219743,0.0,1.0
2013-10-21,55.59,55.75,55.35,55.37,1270100,27.7162047443532,27.7959779546266,27.5965449289432,27.6065165802274,2547421.61314077,0.0,1.0
2013-10-22,56.02,56.21,55.7,55.77,1231800,27.9305952469629,28.0253259341625,27.7710488264162,27.8059496059108,2470603.84463176,0.0,1.0
2013-10-23,55.08,55.2,54.78,54.86,1101800,27.7112189187112,27.7715919446778,27.5602863537944,27.6005350377722,2189984.64766278,0.5,1.0
2013-10-24,55.37,55.43,55.18,55.28,1015200,27.8571203981307,27.887306911114,27.7615297736834,27.8118406286556,2017854.79606758,0.0,1.0
2013-10-25,55.3,55.41,55.02,55.12,1393000,27.8219027996501,27.8772447401195,27.6810324057278,27.7313432607,2768786.18097137,0.0,1.0
2013-10-28,55.25,55.42,55.01,55.1,1615300,27.796747372164,27.8822758256168,27.6760013202306,27.7212810897056,3210639.13720248,0.0,1.0
2013-10-29,55.4,55.66,55.25,55.59,1129500,27.8722136546223,28.0030218775502,27.796747372164,27.9678042790696,2245042.34846172,0.0,1.0
2013-10-30,54.99,55.45,54.89,55.36,1068500,27.6659391492361,27.8973690821084,27.6156282942639,27.8520893126334,2123796.14814639,0.0,1.0
2013-10-31,55.04,55.24,54.89,55.03,1318800,27.6910945767223,27.7917162866667,27.6156282942639,27.686063491225,2621303.09796486,0.0,1.0
2013-11-01,55.21,55.24,54.8,55.03,994100,27.7766230301751,27.7917162866667,27.5703485247889,27.686063491225,1975915.53661424,0.0,1.0
2013-11-04,56.51,56.79,56.27,56.78,1684900,28.4306641448142,28.5715345387365,28.3099180928808,28.5665034532393,3348979.06411965,0.0,1.0
2013-11-05,56.12,56.24,55.77,56.15,1273900,28.2344518104225,28.2948248363892,28.0583638180196,28.2495450669141,2532057.94396226,0.0,1.0
2013-11-06,56.07,56.19,55.71,55.99,1343700,28.2092963829364,28.269669408903,28.0281773050363,28.1690476989586,2670795.39940505,0.0,1.0
2013-11-07,55.27,56.04,55.18,55.93,982100,27.8068095431584,28.1942031264447,27.7615297736834,28.1388611859752,1952063.82507681,0.0,1.0
2013-11-08,55.94,55.95,55.15,55.16,1343000,28.1438922714724,28.1489233569697,27.7464365171917,27.7514676026889,2669404.04956537,0.0,1.0
2013-11-11,56.0,56.0,55.81,55.89,739300,28.1740787844558,28.1740787844558,28.0784881600085,28.1187368439863,1469464.19496923,0.0,1.0
2013-11-12,55.58,55.84,55.36,55.62,988600,27.9627731935724,28.0935814165002,27.8520893126334,27.9828975355613,1964983.50215958,0.0,1.0
2013-11-13,55.23,55.26,54.72,54.76,988900,27.7866852011695,27.8017784576612,27.5300998408111,27.5502241828,1965579.79494802,0.0,1.0
2013-11-14,55.21,55.35,54.96,55.01,1517200,27.7766230301751,27.8470582271362,27.6508458927445,27.6760013202306,3015651.3953839,0.0,1.0
2013-11-15,55.6,55.74,55.34,55.4,709700,27.9728353645668,28.043270561528,27.842027141639,27.8722136546223,1410629.97317687,0.0,1.0
2013-11-18,56.09,56.33,55.95,56.18,886500,28.2193585539308,28.3401046058642,28.1489233569697,28.2646383234058,1762045.18982852,0.0,1.0
2013-11-19,56.0,56.17,55.72,55.84,1361700,28.1740787844558,28.2596072379086,28.0332083905335,28.0935814165002,2706572.96671121,0.0,1.0
2013-11-20,56.03,56.47,55.91,56.22,575100,28.1891720409475,28.4105398028253,28.1287990149808,28.2847626653947,1143093.2754319,0.0,1.0
2013-11-21,56.33,56.42,55.88,55.98,842600,28.3401046058642,28.3853843753392,28.1137057584891,28.1640166134613,1674787.67845404,0.0,1.0
2013-11-22,56.03,56.04,55.72,55.99,1409200,28.1891720409475,28.1942031264447,28.0332083905335,28.1690476989586,2800985.99154692,0.0,1.0
2013-11-25,55.85,56.0,55.75,55.79,813500,28.0986125019974,28.1740787844558,28.0483016470252,28.0684259890141,1616947.27797575,0.0,1.0
2013-11-26,55.89,56.05,55.68,55.7,627800,28.1187368439863,28.1992342119419,28.0130840485446,28.0231462195391,1247842.04193383,0.0,1.0
2013-11-27,55.99,56.14,55.87,55.95,721600,28.1690476989586,28.2445139814169,28.1086746729919,28.1489233569697,1434282.9204515,0.0,1.0
2013-11-29,56.1,56.45,56.04,56.32,631700,28.224389639428,28.4004776318309,28.1942031264447,28.335073520367,1255593.8481835,0.0,1.0
2013-12-02,55.55,55.87,55.55,55.76,681900,27.9476799370807,28.1086746729919,27.9476799370807,28.0533327325224,1355373.50811513,0.0,1.0
2013-12-03,55.09,55.38,54.92,55.32,925500,27.7162500042084,27.8621514836279,27.6307215507556,27.8319649706445,1839563.2523252,0.0,1.0
2013-12-04,54.37,54.52,53.9,54.06,1505900,27.3540118484082,27.4294781308666,27.1175508300387,27.1980481979943,2993191.03368614,0.0,1.0
2013-12-05,53.88,54.2,53.74,54.13,829400,27.1074886590442,27.2684833949554,27.0370534620831,27.2332657964748,1648550.79576286,0.0,1.0
2013-12-06,54.23,54.38,54.01,54.01,784100,27.2835766514471,27.3590429339055,27.1728927705082,27.1728927705082,1558510.58470901,0.0,1.0
2013-12-09,54.33,54.41,54.08,54.14,933700,27.3338875064193,27.3741361903971,27.2081103689887,27.2382968819721,1855861.92187579,0.0,1.0
2013-12-10,54.01,54.11,53.83,53.97,1128700,27.1728927705082,27.2232036254804,27.0823332315581,27.1527684285193,2243452.23435922,0.0,1.0
2013-12-11,53.43,53.92,53.36,53.86,989200,26.8810898116691,27.1276130010331,26.8458722131886,27.0974264880498,1966176.08773646,0.0,1.0
2013-12-12,53.1,53.3,52.95,53.23,1067200,26.7150639902607,26.8156857002052,26.6395977078024,26.7804681017247,2121212.21272983,0.0,1.0
2013-12-13,53.06,53.16,52.86,53.07,691100,26.6949396482719,26.7452505032441,26.5943179383274,26.6999707337691,1373659.82029384,0.0,1.0
2013-12-16,53.42,53.71,53.32,53.4,756000,26.8760587261719,27.0219602055914,26.8257478711997,26.8659965551775,1502657.82685884,0.0,1.0
2013-12-17,53.01,53.18,52.77,53.06,928100,26.6697842207857,26.7553126742385,26.5490381688524,26.6949396482719,1844731.12315832,0.0,1.0
2013-12-18,54.02,54.06,53.05,53.56,934900,27.1779238560054,27.1980481979943,26.6899085627746,26.9464939231331,1858247.09302953,0.0,1.0
2013-12-19,53.58,53.81,52.73,52.78,4017000,26.9565560941275,27.0722710605637,26.5289138268635,26.5540692543496,7984360.43715867,0.0,1.0
2013-12-20,53.53,53.87,53.47,53.53,1529400,26.9314006666414,27.102457573547,26.901214153658,26.9314006666414,3039900.63544696,0.0,1.0
2013-12-23,54.16,54.33,54.0,54.06,955700,27.2483590529665,27.3338875064193,27.1678616850109,27.1980481979943,1899590.05969443,0.0,1.0
2013-12-24,54.54,54.59,54.28,54.4,420600,27.439540301861,27.4646957293472,27.3087320789332,27.3691051048999,836002.489387339,0.0,1.0
2013-12-26,54.59,54.85,54.5,54.64,751500,27.4646957293472,27.595503952275,27.4194159598721,27.4898511568333,1493713.43503229,0.0,1.0
2013-12-27,54.76,54.98,54.73,54.93,1172400,27.5502241828,27.6609080637389,27.5351309263083,27.6357526362528,2330312.21720807,0.0,1.0
2013-12-30,54.75,54.84,54.51,54.54,678000,27.5451930973028,27.5904728667778,27.4244470453694,27.439540301861,1347621.70186546,0.0,1.0
2013-12-31,55.13,55.15,54.94,54.95,787900,27.7363743461973,27.7464365171917,27.64078372175,27.6458148072472,1566063.62669587,0.0,1.0
2014-01-02,54.57,54.75,54.36,54.69,1551300,27.4546335583527,27.5451930973028,27.348980762911,27.5150065843194,3083430.0090028,0.0,1.0
2014-01-03,54.09,54.42,54.03,54.04,1021100,27.213141454486,27.3791672758943,27.1829549415026,27.1879860269998,2029581.88757349,0.0,1.0
2014-01-06,54.36,54.81,54.34,54.61,1012200,27.348980762911,27.5753796102861,27.3389185919166,27.4747579003416,2011891.86818322,0.0,1.0
2014-01-07,55.56,55.87,55.34,55.49,1844900,27.9527110225779,28.1086746729919,27.842027141639,27.9174934240973,3667001.88461888,0.0,1.0
2014-01-08,55.59,55.95,55.52,55.84,1691800,27.9678042790696,28.1489233569697,27.932586680589,28.0935814165002,3362693.79825368,0.0,1.0
2014-01-09,55.34,55.45,55.17,55.41,1424000,27.842027141639,27.8973690821084,27.7564986881862,27.8772447401195,2830403.1024431,0.0,1.0
2014-01-10,55.96,56.27,55.78,56.24,1484400,28.1539544424669,28.3099180928808,28.0633949035168,28.2948248363892,2950456.71718156,0.0,1.0
2014-01-13,55.26,55.78,55.26,55.53,1422900,27.8017784576612,28.0633949035168,27.8017784576612,27.9376177660862,2828216.69555217,0.0,1.0
2014-01-14,55.6,55.68,55.43,55.62,897400,27.9728353645668,28.0130840485446,27.887306911114,27.9828975355613,1783710.49447503,0.0,1.0
2014-01-15,55.9,56.05,55.75,55.8,1328600,28.1237679294835,28.1992342119419,28.0483016470252,28.0734570745113,2640781.99572044,0.0,1.0
2014-01-16,55.41,55.84,55.09,55.84,1473500,27.8772447401195,28.0935814165002,27.7162500042084,28.0935814165002,2928791.41253505,0.0,1.0
2014-01-17,55.65,55.93,55.6,55.86,3629300,27.9979907920529,28.1388611859752,27.9728353645668,28.1036435874946,7213751.39023649,0.0,1.0
2014-01-21,55.73,56.01,55.51,55.98,1554500,28.0382394760307,28.179109869953,27.9275555950918,28.1640166134613,3089790.46541278,0.0,1.0
2014-01-22,55.75,55.85,55.56,55.84,1160500,28.0483016470252,28.0986125019974,27.9527110225779,28.0935814165002,2306659.26993344,0.0,1.0
2014-01-23,54.9,55.39,54.75,55.37,2294000,27.6206593797611,27.8671825691251,27.5451930973028,27.8571203981307,4559652.18890764,0.0,1.0
2014-01-24,53.2,53.93,53.18,53.91,1922900,26.765374845233,27.1326440865304,26.7553126742385,27.1225819155359,3822038.00961225,0.0,1.0
2014-01-27,52.61,53.2,52.44,52.98,1461000,26.4685408008968,26.765374845233,26.3830123474439,26.6546909642941,2903945.87968354,0.0,1.0
2014-01-28,52.83,53.09,52.69,52.94,935200,26.5792246818357,26.7100329047635,26.5087894848746,26.6345666223052,1858843.38581797,0.0,1.0
2014-01-29,51.74,52.17,51.6,51.69,1873200,26.0308363626383,26.2471730390189,25.9604011656771,26.0056809351521,3723252.17099467,0.0,1.0
2014-01-30,52.27,52.4,52.1,52.33,1366000,26.2974838939911,26.3628880054551,26.2119554405383,26.3276704069745,2715119.83001214,0.0,1.0
2014-01-31,51.49,51.94,51.27,51.32,1170300,25.9050592252076,26.1314580725827,25.7943753442687,25.8195307717548,2326138.16768902,0.0,1.0
2014-02-03,50.6,51.51,50.51,51.46,2066700,25.4572926159547,25.9151213962021,25.4120128464797,25.889965968716,4107861.01953592,0.0,1.0
2014-02-04,51.29,51.36,51.02,51.14,1414100,25.8044375152632,25.8396551137437,25.6685982068381,25.7289712328048,2810725.44042471,0.0,1.0
2014-02-05,51.12,51.3,51.02,51.07,1107300,25.7189090618103,25.8094686007604,25.6685982068381,25.6937536343242,2200916.68211745,0.0,1.0
2014-02-06,51.56,51.75,51.19,51.23,1498000,25.9402768236882,26.0358674481355,25.7541266602909,25.7742510022798,2977488.65692399,0.0,1.0
2014-02-07,51.76,51.9,51.34,51.59,1551200,26.0408985336327,26.1113337305938,25.8295929427493,25.9553700801799,3083231.24473999,0.0,1.0
2014-02-10,51.38,51.49,51.24,51.34,1902800,25.8497172847382,25.9050592252076,25.779282087777,25.8295929427493,3782086.39278703,0.0,1.0
2014-02-11,52.4,52.55,52.2,52.27,1513500,26.3628880054551,26.4383542879134,26.2622662955106,26.2974838939911,3008297.11765985,0.0,1.0
2014-02-12,52.9,52.99,52.72,52.97,2224500,26.6144422803163,26.6597220497913,26.5238827413662,26.6496598787968,4421511.02625328,0.0,1.0
2014-02-13,53.28,53.32,52.78,52.84,1403300,26.8056235292108,26.8257478711997,26.5540692543496,26.5842557673329,2789258.90004101,0.0,1.0
2014-02-14,53.45,53.53,53.28,53.38,925700,26.8911519826636,26.9314006666414,26.8056235292108,26.855934384183,1839960.78085083,0.0,1.0
2014-02-18,54.58,54.92,54.31,54.34,2655500,27.4596646438499,27.6307215507556,27.3238253354249,27.3389185919166,5278184.99897308,0.0,1.0
2014-02-19,54.43,55.1646,54.29,54.84,2542100,27.3841983613916,27.7537819020177,27.3137631644304,27.5904728667778,5052786.32494424,0.0,1.0
2014-02-20,54.33,54.549,54.1,54.34,1346500,27.3338875064193,27.4440682788085,27.2181725399832,27.3389185919166,2676360.79876379,0.0,1.0
2014-02-21,54.33,54.95,54.305,54.78,1855300,27.3338875064193,27.6458148072472,27.3213097926763,27.5602863537944,3687673.36795133,0.0,1.0
2014-02-24,53.04,53.17,52.37,52.49,2308800,26.6848774772774,26.7502815887413,26.3477947489634,26.4081677749301,4589069.29980381,0.0,1.0
2014-02-25,52.39,52.69,52.22,52.54,1942400,26.3578569199578,26.5087894848746,26.272328466505,26.4333232024162,3860797.04086059,0.0,1.0
2014-02-26,52.29,52.53,52.13,52.35,1531000,26.3075460649856,26.428292116919,26.22704869703,26.3377325779689,3043080.86365196,0.0,1.0
2014-02-27,53.27,53.31,52.67,52.74,1194000,26.8005924437136,26.8207167857025,26.4987273138801,26.5339449123607,2373245.29797546,0.0,1.0
2014-02-28,52.79,53.17,52.634,52.96,1514600,26.5591003398468,26.7502815887413,26.4806154060901,26.6446287932996,3010483.52455079,0.0,1.0
2014-03-03,52.24,52.32,52.01,52.09,1282700,26.2823906374995,26.3226393214773,26.1666756710633,26.2069243550411,2549549.19908972,0.0,1.0
2014-03-04,52.84,53.1,52.66,52.82,1004000,26.5842557673329,26.7150639902607,26.4936962283829,26.5741935963385,1995593.19863264,0.0,1.0
2014-03-05,52.33,52.54,52.25,52.36,1733900,26.3276704069745,26.4333232024162,26.2874217229967,26.3427636634662,3446373.55289753,0.0,1.0
2014-03-06,52.65,52.7,52.35,52.43,2097600,26.4886651428857,26.5138205703718,26.3377325779689,26.3779812619467,4169279.17674483,0.0,1.0
2014-03-07,52.25,52.41,51.9399,52.38,2144500,26.2874217229967,26.3679190909523,26.1314077617278,26.3528258344606,4262499.61600367,0.0,1.0
2014-03-10,51.61,51.775,51.316,51.63,2396000,25.9654322511743,26.0484451618785,25.8175183375559,25.9754944221688,4762391.7369759,0.0,1.0
2014-03-11,51.46,51.65,51.33,51.58,1722700,25.889965968716,25.9855565931632,25.8245618572521,25.9503389946827,3424111.95546259,0.0,1.0
2014-03-12,50.21,50.37,49.96,50.11,2207900,25.7390334037992,25.8210538249227,25.6108764957939,25.6877706405971,4307024.94770595,0.95,1.0
2014-03-13,49.85,50.55,49.742,50.54,2023900,25.5544874562715,25.9133267986866,25.4991236720132,25.9082005223663,3948089.94594957,0.0,1.0
2014-03-14,49.88,50.32,49.79,50.06,2169300,25.5698662852322,25.7954224433216,25.5237297983502,25.662139258996,4231726.62668531,0.0,1.0
2014-03-17,49.94,50.21,49.83,49.84,1321600,25.6006239431534,25.7390334037992,25.5442349036311,25.5493611799513,2578089.66478925,0.0,1.0
2014-03-18,49.83,50.01,49.71,49.74,1498200,25.5442349036311,25.6365078773949,25.4827195877885,25.4980984167491,2922589.23712715,0.0,1.0
2014-03-19,49.23,49.65,48.8827,49.63,2744900,25.2366583244182,25.4519619298672,25.0586227478171,25.4417093772268,5354568.94739709,0.0,1.0
2014-03-20,49.41,49.45,48.8616,49.03,3758400,25.328931298182,25.3494364034629,25.0478063047815,25.1341327980139,7331637.55761495,0.0,1.0
2014-03-21,49.84,50.14,49.66,49.78,1405100,25.5493611799513,25.7031494695577,25.4570882061874,25.51860352203,2740975.92917325,0.0,1.0
2014-03-24,50.29,50.49,50.07,50.42,1320400,25.780043614361,25.8825691407653,25.6672655353162,25.8466852065238,2575748.78434301,0.0,1.0
2014-03-25,50.73,50.95,50.54,50.75,1980700,26.0055997724504,26.1183778514952,25.9082005223663,26.0158523250909,3863818.24988504,0.0,1.0
2014-03-26,50.51,51.0399,50.51,51.0,1115900,25.8928216934057,26.1644630756139,25.8928216934057,26.1440092330962,2176823.74163008,0.0,1.0
2014-03-27,50.74,50.77,50.48,50.65,1385800,26.0107260487706,26.0261048777313,25.877442864445,25.9645895618887,2703326.76866294,0.0,1.0
2014-03-28,50.87,51.12,50.8,50.97,859700,26.0773676409334,26.2055245489388,26.0414837066919,26.1286304041356,1677045.76635844,0.0,1.0
2014-03-31,50.83,51.03,50.57,50.71,1858200,26.0568625356526,26.1593880620569,25.923579351327,25.99534721981,3624853.37099831,0.0,1.0
2014-04-01,51.25,51.4,51.05,51.31,1308500,26.2721661411016,26.3490602859048,26.1696406146973,26.3029237990229,2552535.05325116,0.0,1.0
2014-04-02,51.1,51.175,51.005,51.1,1039500,26.1952719962984,26.2337190687,26.1465723712563,26.1952719962984,2027787.68655298,0.0,1.0
2014-04-03,51.03,51.16,50.73,51.12,977500,26.1593880620569,26.2260296542197,26.0055997724504,26.2055245489388,1906842.19683072,0.0,1.0
2014-04-04,50.82,51.23,50.76,51.2,1705700,26.0517362593324,26.2619135884612,26.0209786014111,26.2465347595005,3327366.48095567,0.0,1.0
2014-04-07,50.31,50.75,50.266,50.71,1445100,25.7902961670014,26.0158523250909,25.7677405511924,25.99534721981,2819005.27738116,0.0,1.0
2014-04-08,50.91,50.965,50.63,50.86,1394700,26.0978727462143,26.1260672659755,25.9543370092483,26.0722413646132,2720688.29863919,0.0,1.0
2014-04-09,51.84,51.84,51.28,51.56,1917100,26.5746164439943,26.5746164439943,26.2875449700622,26.4310807070283,3739751.58623446,0.0,1.0
2014-04-10,51.55,52.28,51.52,52.25,2261200,26.425954430708,26.8001726020837,26.4105756017474,26.7847937731231,4410999.05419299,0.0,1.0
2014-04-11,51.65,51.91,51.53,51.67,2712100,26.4772171939102,26.6105003782358,26.4157018780676,26.4874697465506,5290584.88186661,0.0,1.0
2014-04-14,52.01,52.14,51.69,51.73,1587300,26.6617631414379,26.7284047336007,26.4977222991911,26.5182274044719,3096399.61026027,0.0,1.0
2014-04-15,51.99,52.11,51.475,52.09,1861700,26.6515105887975,26.7130259046401,26.3875073583064,26.7027733519997,3631680.93896651,0.0,1.0
2014-04-16,51.96,52.17,51.71,52.17,2072900,26.6361317598369,26.7437835625614,26.5079748518315,26.7437835625614,4043675.89750425,0.0,1.0
2014-04-17,52.16,52.21,51.87,51.92,1210500,26.7386572862412,26.7642886678422,26.5899952729549,26.615626654556,2361363.15014178,0.0,1.0
2014-04-21,52.09,52.24,51.97,52.16,1329800,26.7027733519997,26.7796674968029,26.6412580361571,26.7386572862412,2594085.68117186,0.0,1.0
2014-04-22,51.84,52.21,51.83,52.1,3398000,26.5746164439943,26.7642886678422,26.5694901676741,26.7078996283199,6628593.13026169,0.0,1.0
2014-04-23,51.35,51.56,51.28,51.3,3962700,26.3234289043037,26.4310807070283,26.2875449700622,26.2977975227027,7730172.45358684,0.0,1.0
2014-04-24,51.67,51.78,51.45,51.65,1554900,26.4874697465506,26.543858786073,26.3746916675059,26.4772171939102,3033195.83821187,0.0,1.0
2014-04-25,50.85,50.92,50.43,50.67,4379100,26.067115088293,26.1029990225345,25.851811482844,25.9748421145291,8542457.96843113,0.0,1.0
2014-04-28,50.72,50.98,50.45,50.89,2560900,26.0004734961302,26.1337566804558,25.8620640354844,26.0876201935739,4995633.94564072,0.0,1.0
2014-04-29,51.51,51.6,51.18,51.31,1571900,26.4054493254272,26.4515858123091,26.2362822068601,26.3029237990229,3066358.31120022,0.0,1.0
2014-04-30,51.32,51.38,51.09,51.12,1631000,26.3080500753431,26.3388077332644,26.1901457199782,26.2055245489388,3181646.67317741,0.0,1.0
2014-05-01,51.27,51.55,51.24,51.54,1376100,26.282418693742,26.425954430708,26.2670398647814,26.4208281543878,2684404.65172252,0.0,1.0
2014-05-02,51.07,51.35,51.01,51.08,1210100,26.1798931673377,26.3234289043037,26.1491355094164,26.1850194436579,2360582.85665971,0.0,1.0
2014-05-05,50.85,50.86,50.48,50.71,1049600,26.067115088293,26.0722413646132,25.877442864445,25.99534721981,2047490.09697548,0.0,1.0
2014-05-06,51.25,51.62,51.2,51.52,2093900,26.2721661411016,26.4618383649495,26.2465347595005,26.4105756017474,4084641.30531341,0.0,1.0
2014-05-07,50.81,50.81,50.5,50.58,1680300,26.0466099830121,26.0466099830121,25.8876954170855,25.9287056276472,3277817.84484366,0.0,1.0
2014-05-08,50.29,50.53,50.18,50.21,2439700,25.780043614361,25.9030742460461,25.7236545748386,25.7390334037992,4759205.02057076,0.0,1.0
2014-05-09,50.33,50.42,50.13,50.28,1363600,25.8005487196418,25.8466852065238,25.6980231932375,25.7749173380407,2660020.48040755,0.0,1.0
2014-05-12,51.31,51.37,51.09,51.21,1472800,26.3029237990229,26.3336814569442,26.1901457199782,26.2516610358207,2873040.60101513,0.0,1.0
2014-05-13,51.37,51.5,51.25,51.41,1411900,26.3336814569442,26.400323049107,26.2721661411016,26.354186562225,2754240.91836859,0.0,1.0
2014-05-14,51.62,51.85,51.59,51.63,1239000,26.4618383649495,26.5797427203145,26.4464595359889,26.4669646412698,2416959.06073992,0.0,1.0
2014-05-15,52.38,52.57,52.26,52.53,2438400,26.8514353652859,26.94883461537,26.7899200494433,26.9283295100891,4756669.06675401,0.0,1.0
2014-05-16,53.21,53.27,53.025,53.2,2750800,27.2769162998637,27.307673957785,27.1820801879398,27.2717900235435,5366078.27625777,0.0,1.0
2014-05-19,53.23,53.38,53.09,53.28,1779100,27.2871688525042,27.3640629973074,27.2154009840212,27.3128002341052,3470550.33491718,0.0,1.0
2014-05-20,52.72,52.96,52.59,52.81,1663700,27.0257287601732,27.1487593918584,26.9590871680104,27.0718652470551,3245435.66533737,0.0,1.0
2014-05-21,52.14,52.37,52.08,52.31,1361000,26.9847185496115,27.1037535566389,26.9536659390826,27.07270094611,2629730.59620893,0.5,1.0
2014-05-22,51.97,52.08,51.86,51.94,1127300,26.8967361531129,26.9536659390826,26.8398063671433,26.8812098478485,2178174.35790326,0.0,1.0
2014-05-23,51.91,51.96,51.74,51.76,1534700,26.865683542584,26.8915607180248,26.7777011460855,26.7880520162618,2965354.55253626,0.0,1.0
2014-05-27,52.19,52.406,52.08,52.33,1055000,27.0105957250522,27.1223851229563,26.9536659390826,27.0830518162863,2038475.95811934,0.0,1.0
2014-05-28,52.62,52.66,52.49,52.65,1026400,27.2331394338427,27.2538411741952,27.1658587776967,27.2486657391071,1983214.90370966,0.0,1.0
2014-05-29,52.51,52.6,52.39,52.5,737900,27.176209647873,27.2227885636664,27.1141044268152,27.1710342127849,1425773.84786376,0.0,1.0
2014-05-30,52.72,52.78,52.4913,52.53,1003500,27.2848937847241,27.315946395253,27.1665315842582,27.1865605180493,1938967.41608793,0.0,1.0
2014-06-02,52.66,52.84,52.44,52.82,1135000,27.2538411741952,27.3469990057819,27.139981602256,27.3366481356056,2193052.33409048,0.0,1.0
2014-06-03,52.34,52.359,52.1,52.13,1341100,27.0882272513745,27.098060578042,26.9640168092589,26.9795431145233,2591279.72268611,0.0,1.0
2014-06-04,52.21,52.31,52.01,52.28,3063200,27.0209465952285,27.07270094611,26.9174378934655,27.0571746408456,5918729.43593476,0.0,1.0
2014-06-05,52.28,52.35,51.94,52.2,910700,27.0571746408456,27.0934026864626,26.8812098478485,27.0157711601404,1759658.8199614,0.0,1.0
2014-06-06,52.46,52.6,52.2917,52.39,893200,27.1503324724323,27.2227885636664,27.0632298998987,27.1141044268152,1725845.23771772,0.0,1.0
2014-06-09,52.74,52.8,52.58,52.63,677500,27.2952446549004,27.3262972654293,27.2124376934901,27.2383148689308,1309068.68400555,0.0,1.0
2014-06-10,52.47,52.52,52.24,52.49,1046700,27.1555079075204,27.1813850829612,27.036472900493,27.1658587776967,2022438.65911234,0.0,1.0
2014-06-11,52.03,52.1571,51.98,52.02,872600,26.9277887636418,26.9935685436122,26.9019115882011,26.9226133285537,1686041.82090516,0.0,1.0
2014-06-12,52.21,52.5,52.1,52.49,1143500,27.0209465952285,27.1710342127849,26.9640168092589,27.1658587776967,2209476.07403741,0.0,1.0
2014-06-13,52.25,52.42,52.12,52.18,1094500,27.0416483355811,27.1296307320797,26.9743676794352,27.0054202899641,2114798.04375509,0.0,1.0
2014-06-16,52.01,52.15,51.91,52.12,1117400,26.9174378934655,26.9898939846996,26.865683542584,26.9743676794352,2159045.53137683,0.0,1.0
2014-06-17,52.0,52.02,51.72,51.79,761400,26.9122624583774,26.9226133285537,26.7673502759092,26.8035783215262,1471180.65830528,0.0,1.0
2014-06-18,52.14,52.14,51.65,51.91,1857900,26.9847185496115,26.9847185496115,26.7311222302922,26.865683542584,3589843.11145964,0.0,1.0
2014-06-19,52.06,52.4515,52.03,52.43,1147600,26.9433150689063,27.1459333526073,26.9277887636418,27.1348061671678,2217398.11330593,0.0,1.0
2014-06-20,51.79,51.92,51.69,51.83,1139500,26.8035783215262,26.8708589776722,26.7518239706447,26.8242800618788,2201747.25523886,0.0,1.0
2014-06-23,51.65,51.68,51.4599,51.61,1101400,26.7311222302922,26.7466485355566,26.6327372092664,26.7104204899396,2128130.2561826,0.0,1.0
2014-06-24,51.33,51.54,51.2744,51.48,1532100,26.5655083074714,26.6741924443225,26.5367328883813,26.6431398337936,2960330.82031719,0.0,1.0
2014-06-25,51.23,51.27,51.02,51.05,1273100,26.5137539565899,26.5344556969425,26.4050698197387,26.4205961250032,2459889.80311064,0.0,1.0
2014-06-26,50.86,50.91,50.44,50.49,1884600,26.3222628583283,26.3481400337691,26.1048945846261,26.1307717600668,3641432.97694001,0.0,1.0
2014-06-27,50.95,50.975,50.69,50.88,807400,26.3688417741217,26.3817803618421,26.2342804618298,26.3326137285046,1560062.07448868,0.0,1.0
2014-06-30,50.8,50.91,50.53,50.57,1068200,26.2912102477994,26.3481400337691,26.1514735004194,26.172175240772,2063981.06015458,0.0,1.0
2014-07-01,51.24,51.4155,51.14,51.14,1066500,26.518929391678,26.609758277475,26.4671750407965,26.4671750407965,2060696.31216519,0.0,1.0
2014-07-02,51.73,51.79,51.61,51.67,1102000,26.7725257109973,26.8035783215262,26.7104204899396,26.7414731004685,2129289.57900239,0.0,1.0
2014-07-03,52.07,52.1,51.84,51.85,637100,26.9484905039944,26.9640168092589,26.829455496967,26.8346309320551,1231007.61414013,0.0,1.0
2014-07-07,51.75,51.778,51.58,51.72,914700,26.7828765811736,26.7973677994205,26.6948941846751,26.7673502759092,1767387.63875997,0.0,1.0
2014-07-08,50.97,51.2,50.8,51.16,1660900,26.379192644298,26.4982276513254,26.2912102477994,26.4775259109728,3209198.78563072,0.0,1.0
2014-07-09,51.23,51.24,50.91,51.01,908600,26.5137539565899,26.518929391678,26.3481400337691,26.3998943846506,1755601.19009216,0.0,1.0
2014-07-10,50.6,50.63,50.16,50.2,1423000,26.1877015460365,26.2032278513009,25.9599824021579,25.9806841425105,2749527.28758656,0.0,1.0
2014-07-11,50.6,50.77,50.44,50.61,1192200,26.1877015460365,26.275683942535,26.1048945846261,26.1928769811246,2303574.44290983,0.0,1.0
2014-07-14,51.08,51.4,51.06,51.32,910300,26.4361224302676,26.6017363530884,26.4257715600913,26.5603328723832,1758885.93808155,0.0,1.0
2014-07-15,51.35,51.53,51.11,51.4,1016400,26.5758591776477,26.6690170092344,26.4516487355321,26.6017363530884,1963892.85671327,0.0,1.0
2014-07-16,51.78,51.99,51.7242,51.94,790700,26.7984028864381,26.9070870232892,26.7695239586462,26.8812098478485,1527794.2560047,0.0,1.0
2014-07-17,51.03,51.48,50.91,51.34,1127200,26.4102452548269,26.6431398337936,26.3481400337691,26.5706837425595,2177981.13743329,0.0,1.0
2014-07-18,51.11,51.2,50.822,51.06,2739400,26.4516487355321,26.4982276513254,26.3025962049934,26.4257715600913,5293081.55419158,0.0,1.0
2014-07-21,51.1,51.15,50.75,50.93,889300,26.4464733004439,26.4723504758847,26.2653330723587,26.3584909039454,1718309.63938913,0.0,1.0
2014-07-22,51.61,51.73,51.5666,51.67,868200,26.7104204899396,26.7725257109973,26.687959101657,26.7414731004685,1677540.12022674,0.0,1.0
2014-07-23,51.81,51.95,51.7,51.92,683000,26.8139291917025,26.8863852829366,26.7569994057329,26.8708589776722,1319695.80985357,0.0,1.0
2014-07-24,52.64,52.75,52.48,52.68,1399500,27.243490304019,27.3004200899886,27.1606833426086,27.2641920443715,2704120.47714504,0.0,1.0
2014-07-25,52.82,52.98,52.65,52.93,994900,27.3366481356056,27.419455097016,27.2486657391071,27.3935779215753,1922350.45567103,0.0,1.0
2014-07-28,53.66,53.74,53.3449,53.65,2070300,27.7713846830102,27.8127881637154,27.6083067233826,27.766209247922,4000243.38966301,0.0,1.0
2014-07-29,53.89,54.173,53.88,54.13,1960000,27.8904196900376,28.0368845030323,27.8852442549495,28.0146301321532,3787121.21129281,0.0,1.0
2014-07-30,54.24,54.395,53.95,54.17,2039000,28.0715599181229,28.1517791619892,27.9214723005665,28.0353318725058,3939765.3825643,0.0,1.0
2014-07-31,53.39,53.87,53.37,53.75,1864800,27.6316479356302,27.8800688198613,27.6212970654539,27.8179635988035,3603175.32388715,0.0,1.0
2014-08-01,52.88,53.23,52.68,53.03,2385300,27.3677007461345,27.5488409742198,27.2641920443715,27.4453322724568,4608887.87004936,0.0,1.0
2014-08-04,53.7,53.78,53.25,53.78,1712800,27.7920864233628,27.833489904068,27.5591918443961,27.833489904068,3309480.209542,0.0,1.0
2014-08-05,53.3,53.545,53.11,53.51,1621100,27.5850690198368,27.7118671794965,27.486735753162,27.693753156688,3132297.03858509,0.0,1.0
2014-08-06,53.14,53.24,52.95,53.0,1232900,27.5022620584264,27.5540164093079,27.4039287917516,27.4298059671923,2382215.17418515,0.0,1.0
2014-08-07,52.8,53.41,52.65,53.31,1294200,27.3262972654293,27.6419988058065,27.2486657391071,27.590244454925,2500659.32227304,0.0,1.0
2014-08-08,52.99,53.0,52.46,52.79,1331500,27.4246305321042,27.4298059671923,27.1503324724323,27.3211218303412,2572730.55756957,0.0,1.0
2014-08-11,52.54,52.65,52.4,52.47,1316700,27.1917359531375,27.2486657391071,27.1192798619034,27.1555079075204,2544133.92801491,0.0,1.0
2014-08-12,53.01,53.101,52.59,52.67,1071200,27.4349814022805,27.4820778615826,27.2176131285782,27.2590166092834,2069777.67425349,0.0,1.0
2014-08-13,53.23,53.39,52.98,53.25,1162200,27.5488409742198,27.6316479356302,27.419455097016,27.5591918443961,2245608.30192066,0.0,1.0
2014-08-14,54.29,54.42,54.19,54.24,1834200,28.0974370935636,28.1647177497096,28.0456827426821,28.0715599181229,3544049.8600782,0.0,1.0
2014-08-15,53.82,54.29,53.48,54.24,1465900,27.8541916444206,28.0974370935636,27.6782268514235,28.0715599181229,2832418.86920108,0.0,1.0
2014-08-18,53.94,54.0,53.78,53.9,929400,27.9162968654784,27.9473494760073,27.833489904068,27.8955951251258,1795791.04784466,0.0,1.0
2014-08-19,53.86,53.98,53.76,53.83,901300,27.8748933847732,27.936998605831,27.8231390338917,27.8593670795087,1741496.0957848,0.0,1.0
2014-08-20,53.3,53.45,53.11,53.3,1018000,27.8438407742443,27.9222005512825,27.7445850566626,27.8438407742443,1948703.86021566,0.5,1.0
2014-08-21,53.17,53.29,53.09,53.12,1135300,27.7759289674778,27.8386167891084,27.7341370863908,27.7498090417984,2173245.08104405,0.0,1.0
2014-08-22,53.31,53.73,53.27,53.64,791400,27.8490647593802,28.0684721350872,27.8281688188367,28.0214562688642,1514935.39781402,0.0,1.0
2014-08-25,53.94,54.15,53.8,53.9,957500,28.1781758229407,28.2878795107942,28.1050400310383,28.1572798823971,1832891.89209871,0.0,1.0
2014-08-26,53.58,53.85,53.58,53.61,958600,27.990112358049,28.1311599567177,27.990112358049,28.0057843134566,1834997.56424629,0.0,1.0
2014-08-27,53.77,53.93,53.67,53.84,2361300,28.0893680756307,28.1729518378048,28.0371282242719,28.1259359715819,4520112.40189316,0.0,1.0
2014-08-28,53.9,54.01,53.5,53.66,1807500,28.1572798823971,28.2147437188918,27.9483204769619,28.031904239136,3460002.18795659,0.0,1.0
2014-08-29,54.06,54.15,53.81,54.04,1206500,28.2408636445712,28.2878795107942,28.1102640161742,28.2304156742995,2309539.49641473,0.0,1.0
2014-09-02,53.33,53.56,53.22,53.48,1239000,27.8595127296519,27.9796643877772,27.8020488931572,27.9378725066901,2371752.53713871,0.0,1.0
2014-09-03,54.08,54.23,53.91,54.14,1377400,28.251311614843,28.3296713918812,28.162503867533,28.2826555256583,2636684.3782525,0.0,1.0
2014-09-04,53.92,54.21,53.82,53.99,1200000,28.1677278526689,28.3192234216094,28.1154880013101,28.2042957486201,2297096.88826993,0.0,1.0
2014-09-05,54.01,54.02,53.66,53.81,887500,28.2147437188918,28.2199677040277,28.031904239136,28.1102640161742,1698894.5736163,0.0,1.0
2014-09-08,53.16,53.49,53.12,53.17,892200,27.770704982342,27.943096491826,27.7498090417984,27.7759289674778,1707891.53642869,0.0,1.0
2014-09-09,53.15,53.31,53.01,53.31,765700,27.7654809972061,27.8490647593802,27.6923452053038,27.8490647593802,1465739.2394569,0.0,1.0
2014-09-10,53.55,53.58,53.16,53.38,1194700,27.9744404026413,27.990112358049,27.770704982342,27.8856326553313,2286951.37701341,0.0,1.0
2014-09-11,53.08,53.17,52.77,53.17,922400,27.7289131012549,27.7759289674778,27.5669695620426,27.7759289674778,1765701.80811682,0.0,1.0
2014-09-12,53.37,53.5,53.16,53.33,847300,27.8804086701955,27.9483204769619,27.770704982342,27.8595127296519,1621941.82785926,0.0,1.0
2014-09-15,53.34,53.43,53.12,53.24,834300,27.8647367147878,27.9117525810107,27.7498090417984,27.812496863429,1597056.61156967,0.0,1.0
2014-09-16,53.62,53.75,53.14,53.14,1215200,28.0110082985925,28.0789201053589,27.7602570120702,27.7602570120702,2326193.44885468,0.0,1.0
2014-09-17,53.59,53.84,53.51,53.66,1592100,27.9953363431848,28.1259359715819,27.9535444620978,28.031904239136,3047673.29651214,0.0,1.0
2014-09-18,54.14,54.25,53.98,54.03,1376700,28.2826555256583,28.340119362153,28.1990717634842,28.2251916891636,2635344.40506768,0.0,1.0
2014-09-19,53.95,54.15,53.95,54.07,1343900,28.1833998080765,28.2878795107942,28.1833998080765,28.2460876297071,2572557.09012164,0.0,1.0
2014-09-22,53.67,53.91,53.59,53.81,995941,28.0371282242719,28.162503867533,27.9953363431848,28.1102640161742,1906477.47666704,0.0,1.0
2014-09-23,53.31,53.44,53.18,53.33,1472871,27.8490647593802,27.9169765661466,27.7811529526137,27.8595127296519,2819439.49243585,0.0,1.0
2014-09-24,53.31,53.4,53.02,53.1,1146317,27.8490647593802,27.8960806256031,27.6975691904396,27.7393610715267,2194334.34472577,0.0,1.0
2014-09-25,52.74,53.1,52.449,53.08,1627544,27.551297606635,27.7393610715267,27.3992796391808,27.7289131012549,3115521.88160199,0.0,1.0
2014-09-26,53.07,53.14,52.75,53.0,877420,27.723689116119,27.7602570120702,27.5565215917709,27.6871212201679,1679598.95975484,0.0,1.0
2014-09-29,51.56,51.74,51.43,51.63,1621482,26.9348673606011,27.0288990930469,26.8669555538346,26.9714352565522,3103917.71382141,0.0,1.0
2014-09-30,50.88,50.99,50.6233,50.85,2014403,26.5796363713612,26.6371002078558,26.4455366729231,26.5639644159535,3856065.71918467,0.0,1.0
2014-10-01,50.17,50.78,50.143,50.68,2226050,26.2087334267136,26.5273965200024,26.1946286668467,26.4751566686435,4261210.44011107,0.0,1.0
2014-10-02,49.78,50.15,49.4,50.11,5464471,26.0049980064143,26.1982854564419,25.8064865712508,26.1773895158983,10460349.4417844,0.0,1.0
2014-10-03,50.41,50.6172,50.32,50.46,3443809,26.3341090699748,26.4423500419902,26.2870932037518,26.3602289956542,6592302.44807998,0.0,1.0
2014-10-06,50.78,50.99,50.58,50.86,3992468,26.5273965200024,26.6371002078558,26.4229168172847,26.5691884010894,7642571.51609771,0.0,1.0
2014-10-07,50.45,50.94,50.43,50.87,1259799,26.3550050105183,26.6109802821764,26.3445570402465,26.5744123862253,2411566.96895464,0.0,1.0
2014-10-08,51.43,51.43,50.77,50.92,3777024,26.8669555538346,26.8669555538346,26.5221725348665,26.6005323119047,7230158.39776737,0.0,1.0
2014-10-09,50.21,50.89,50.15,50.78,2568714,26.2296293672572,26.584860356497,26.1982854564419,26.5273965200024,4917154.11354616,0.0,1.0
2014-10-10,49.76,50.16,49.71,50.04,4375561,25.9945500361425,26.2035094415777,25.9684301104631,26.1408216199472,8375906.29794606,0.0,1.0
2014-10-13,50.44,50.94,50.41,50.78,1782934,26.3497810253824,26.6109802821764,26.3341090699748,26.5273965200024,3412976.78615889,0.0,1.0
2014-10-14,50.34,50.65,50.2299,50.46,1933295,26.2975411740236,26.4594847132359,26.2400250976776,26.3602289956542,3700804.94050651,0.0,1.0
2014-10-15,49.64,50.07,48.8,50.0,3897856,25.9318622145119,26.1564935753548,25.493047463098,26.1199256794037,7461460.74043691,0.0,1.0
2014-10-16,49.56,49.8,48.81,48.87,2811671,25.8900703334249,26.015445976686,25.4982714482338,25.5296153590491,5382233.92078234,0.0,1.0
2014-10-17,50.19,50.235,49.71,49.87,2097831,26.2191813969854,26.2426893300969,25.9684301104631,26.0520138726372,4015767.55184683,0.0,1.0
2014-10-20,50.02,50.02,49.63,49.75,1293619,26.1303736496754,26.1303736496754,25.9266382293761,25.9893260510066,2476306.81625572,0.0,1.0
2014-10-21,50.44,50.5,50.21,50.26,1079173,26.3497810253824,26.3811249361977,26.2296293672572,26.2557492929365,2065804.11683744,0.0,1.0
2014-10-22,49.8,50.19,49.75,50.01,1220001,26.2766452334801,26.4824261901278,26.2502630595509,26.3874503639827,2312169.20044985,0.5,1.0
2014-10-23,50.45,50.71,50.395,50.66,2005554,26.6196134945596,26.7568007989915,26.5905931032375,26.7304186250623,3800964.25219242,0.0,1.0
2014-10-24,50.66,50.69,50.45,50.62,1238468,26.7304186250623,26.7462479294198,26.6196134945596,26.7093128859189,2347168.21161845,0.0,1.0
2014-10-27,50.26,50.37,49.96,49.97,1010551,26.5193612336287,26.5774020162729,26.3610681900535,26.3663446248393,1915215.55940019,0.0,1.0
2014-10-28,50.71,50.71,50.48,50.57,1261213,26.7568007989915,26.7568007989915,26.6354427989171,26.6829307119897,2390274.97010818,0.0,1.0
2014-10-29,50.69,50.85,50.39,50.66,1396924,26.7462479294198,26.8306708859932,26.5879548858446,26.7304186250623,2647477.04974767,0.0,1.0
2014-10-30,50.45,50.57,49.98,49.99,1414834,26.6196134945596,26.6829307119897,26.3716210596252,26.376897494411,2681420.4238761,0.0,1.0
2014-10-31,51.02,51.2,50.81,50.95,1437351,26.9203702773525,27.0153461034976,26.8095651468498,26.8834352338516,2724095.07241042,0.0,1.0
2014-11-03,50.1,50.33,49.94,50.28,1675728,26.4349382770553,26.5562962771296,26.3505153204818,26.5299141032004,3175871.71644238,0.0,1.0
2014-11-04,50.16,50.16,49.835,49.93,1526208,26.4665968857703,26.4665968857703,26.2951127552305,26.345238885696,2892498.55621443,0.0,1.0
2014-11-05,50.5,50.5801,50.21,50.33,1087882,26.6459956684888,26.6882599111234,26.4929790596995,26.5562962771296,2061774.74782708,0.0,1.0
2014-11-06,50.36,50.67,50.18,50.56,722989,26.5721255814871,26.7356950598481,26.477149755342,26.6776542772039,1370222.56380449,0.0,1.0
2014-11-07,50.09,50.09,49.82,49.97,1308781,26.4296618422694,26.4296618422694,26.2871981030518,26.3663446248393,2480426.75238296,0.0,1.0
2014-11-10,50.37,50.451,50.0845,50.27,758835,26.5774020162729,26.6201411380382,26.4267598031372,26.5246376684145,1438158.58775801,0.0,1.0
2014-11-11,50.57,50.63,50.4,50.54,791785,26.6829307119897,26.7145893207047,26.5932313206304,26.6671014076322,1500606.05719027,0.0,1.0
2014-11-12,50.22,50.28,49.94,49.96,731131,26.4982554944853,26.5299141032004,26.3505153204818,26.3610681900535,1385653.43773825,0.0,1.0
2014-11-13,50.15,50.27,50.01,50.13,1090781,26.4613204509844,26.5246376684145,26.3874503639827,26.4507675814128,2067268.98800566,0.0,1.0
2014-11-14,50.27,50.31,49.9,49.91,1379257,26.5246376684145,26.5457434075579,26.3294095813385,26.3346860161243,2613994.21386119,0.0,1.0
2014-11-17,50.05,50.13,49.64,49.65,1071482,26.4085561031261,26.4507675814128,26.1922222769066,26.1974987116925,2030693.15454365,0.0,1.0
2014-11-18,49.94,50.18,49.925,50.06,850544,26.3505153204818,26.477149755342,26.3426006683031,26.4138325379119,1611967.23644277,0.0,1.0
2014-11-19,49.74,49.76,49.54,49.73,1206079,26.244986624765,26.2555394943367,26.1394579290482,26.2397101899792,2285783.96010279,0.0,1.0
2014-11-20,49.13,49.24,48.99,49.09,2115610,25.9231241028288,25.9811648854731,25.8492540158271,25.9020183636855,4009544.48575347,0.0,1.0
2014-11-21,49.5,49.7101,49.38,49.61,1492107,26.1183521899049,26.2292100847554,26.0550349724748,26.1763929725491,2827869.68959503,0.0,1.0
2014-11-24,49.47,49.5935,49.22,49.49,1616586,26.1025228855474,26.1676868551525,25.9706120159014,26.1130757551191,3063784.66827357,0.0,1.0
2014-11-25,49.92,50.09,49.75,49.8,1441853,26.3399624509101,26.4296618422694,26.2502630595509,26.2766452334801,2732627.34881055,0.0,1.0
2014-11-26,50.08,50.15,49.95,50.07,2025884,26.4243854074836,26.4613204509844,26.3557917552677,26.4191089726977,3839494.05654925,0.0,1.0
2014-11-28,49.75,50.02,49.68,49.93,673223,26.2502630595509,26.3927267987685,26.21332801605,26.345238885696,1275905.0899421,0.0,1.0
2014-12-01,49.06,49.48,48.98,49.48,1619610,25.886189059328,26.1077993203332,25.8439775810412,26.1077993203332,3069515.81083997,0.0,1.0
2014-12-02,49.71,49.77,49.52,49.69,1507706,26.2291573204075,26.2608159291226,26.1289050594766,26.2186044508358,2857433.21237724,0.0,1.0
2014-12-03,49.67,49.86,49.5849,49.81,729185,26.2080515812642,26.3083038421951,26.1631491212367,26.2819216682659,1381965.34136449,0.0,1.0
2014-12-04,49.38,49.51,49.2199,49.4,986461,26.0550349724748,26.1236286246907,25.9705592515535,26.0655878420465,1869559.7312174,0.0,1.0
2014-12-05,50.08,50.35,50.04,50.12,1337770,26.4243854074836,26.5668491467012,26.4032796683402,26.4454911466269,2535367.25894962,0.0,1.0
2014-12-08,49.82,50.15,49.78,50.01,1359425,26.2871981030518,26.4613204509844,26.2660923639084,26.3874503639827,2576408.22861746,0.0,1.0
2014-12-09,49.04,49.21,48.8,49.0,1464813,25.8756361897563,25.9653355811155,25.7490017548961,25.8545304506129,2776141.57940735,0.0,1.0
2014-12-10,48.66,49.07,48.58,49.05,1819672,25.6751316678944,25.8914654941138,25.6329201896077,25.8809126245421,3448677.13495397,0.0,1.0
2014-12-11,48.28,48.56,48.15,48.38,1812863,25.4746271460325,25.622367320036,25.4060334938166,25.5273914938909,3435772.58808404,0.0,1.0
2014-12-12,47.38,48.19,47.33,48.03,2782672,24.9997480153069,25.4271392329599,24.9733658413777,25.3427162763865,5273773.13080415,0.0,1.0
2014-12-15,46.46,47.21,46.08,46.95,3837366,24.5143160150097,24.9100486239477,24.3138114931478,24.7728613195159,7272649.34705254,0.0,1.0
2014-12-16,46.91,47.54,46.34,46.53,3158705,24.7517555803725,25.0841709718804,24.4509987975797,24.5512510585106,5986438.05563024,0.0,1.0
2014-12-17,46.7,46.87,46.3,46.51,3279177,24.6409504498699,24.7306498412291,24.4298930584363,24.5406981889389,6214758.89136446,0.0,1.0
2014-12-18,47.08,47.09,46.44,46.46,3278124,24.8414549717318,24.8467314065176,24.503763145438,24.5143160150097,6212763.22564937,0.0,1.0
2014-12-19,47.54,47.71,47.23,47.44,2793226,25.0841709718804,25.1738703632396,24.9206014935194,25.031406624022,5293775.27321349,0.0,1.0
2014-12-22,47.78,47.8794,47.6001,47.86,1907988,25.2108054067405,25.2632531685118,25.1158823449433,25.2530168850272,3616055.30522345,0.0,1.0
2014-12-23,47.53,47.6138,47.38,47.48,2555297,25.0788945370945,25.1231110605999,24.9997480153069,25.0525123631653,4842847.68733953,0.0,1.0
2014-12-24,47.71,47.84,47.42,47.68,1009071,25.1738703632396,25.2424640154556,25.0208537544503,25.1580410588821,1912410.63512828,0.0,1.0
2014-12-26,48.02,48.13,47.77,47.88,892796,25.3374398416007,25.3954806242449,25.2055289719547,25.2635697545989,1692044.03396786,0.0,1.0
2014-12-29,47.97,48.1,47.82,47.84,1110865,25.3110576676715,25.3796513198874,25.2319111458839,25.2424640154556,2105332.56846324,0.0,1.0
2014-12-30,47.4,47.478,47.19,47.31,1575662,25.0103008848786,25.0514570762082,24.899495754376,24.9628129718061,2986224.7217168,0.0,1.0
2014-12-31,47.23,47.55,47.18,47.49,1180320,24.9206014935194,25.0894474066662,24.8942193195902,25.0577887979512,2236965.01123767,0.0,1.0
2015-01-02,47.07,47.33,46.85,47.3,1446450,24.8361785369459,24.9733658413777,24.7200969716575,24.9575365370202,2741339.67102543,0.0,1.0
2015-01-05,45.99,46.34,45.8,46.26,2599557,24.2663235800753,24.4509987975797,24.1660713191443,24.4087873192929,4926730.08482272,0.0,1.0
2015-01-06,45.32,45.68,45.01,45.44,3407778,23.912802449424,24.1027541017143,23.749232971063,23.9761196668541,6458485.96318413,0.0,1.0
2015-01-07,45.67,45.72,45.23,45.46,2122369,24.0974776669284,24.1238598408576,23.8653145363515,23.9866725364258,4022354.27166826,0.0,1.0
2015-01-08,45.82,46.01,45.63,45.63,1601622,24.176624188716,24.2768764496469,24.0763719277851,24.0763719277851,3035424.60962154,0.0,1.0
2015-01-09,45.58,45.72,45.34,45.52,1397282,24.0499897538559,24.1238598408576,23.9233553189957,24.0183311451408,2648155.53818641,0.0,1.0
2015-01-12,45.62,45.763,45.37,45.71,1603132,24.0710954929992,24.1465485104367,23.9391846233532,24.1185834060718,3038286.39046654,0.0,1.0
2015-01-13,45.71,46.055,45.445,45.97,1884328,24.1185834060718,24.3006204061832,23.978757884247,24.2557707105036,3571214.42125479,0.0,1.0
2015-01-14,45.24,45.37,44.85,45.01,2740765,23.8705909711373,23.9391846233532,23.6648100144896,23.749232971063,5194350.18386947,0.0,1.0
2015-01-15,45.26,45.4155,44.96,45.09,2449028,23.881143840709,23.9631924016288,23.7228507971338,23.7914444493497,4641444.6485202,0.0,1.0
2015-01-16,45.24,45.24,44.72,44.9,2908750,23.8705909711373,23.8705909711373,23.5962163622737,23.6911921884188,5512718.56482782,0.0,1.0
2015-01-20,45.36,45.5,45.11,45.32,3186429,23.9339081885674,24.0077782755691,23.8019973189214,23.912802449424,6038981.11003205,0.0,1.0
2015-01-21,45.76,45.8,45.3,45.4,1859970,24.144965580001,24.1660713191443,23.9022495798524,23.9550139277107,3525050.67435248,0.0,1.0
2015-01-22,46.84,46.9155,46.37,46.37,1682611,24.7148205368716,24.7546576195047,24.4668281019372,24.4668281019372,3188916.50952592,0.0,1.0
2015-01-23,46.83,47.02,46.69,46.72,1998379,24.7095441020858,24.8097963630167,24.635674015084,24.6515033194415,3787366.05513091,0.0,1.0
2015-01-26,47.31,47.38,46.88,47.05,1847242,24.9628129718061,24.9997480153069,24.735926276015,24.8256256673742,3500928.32561398,0.0,1.0
2015-01-27,46.97,47.12,46.58,46.92,1935203,24.7834141890875,24.8625607108751,24.5776332324398,24.7570320151583,3667633.69310202,0.0,1.0
2015-01-28,46.51,46.94,46.44,46.94,1783436,24.5406981889389,24.76758488473,24.503763145438,24.76758488473,3380001.97555042,0.0,1.0
2015-01-29,46.68,46.71,46.25,46.51,1774836,24.6303975802982,24.6462268846557,24.4035108845071,24.5406981889389,3363703.09126764,0.0,1.0
2015-01-30,45.72,46.15,45.72,46.12,2044799,24.1238598408576,24.3507465366487,24.1238598408576,24.3349172322912,3875342.12587584,0.0,1.0
2015-02-02,46.09,46.1599,45.7,45.72,1701498,24.3190879279337,24.3559702070867,24.1133069712859,24.1238598408576,3224711.51271762,0.0,1.0
2015-02-03,46.85,46.85,46.27,46.28,2197869,24.7200969716575,24.7200969716575,24.4140637540788,24.4193401888646,4165443.31391819,0.0,1.0
2015-02-04,46.7,46.93,46.52,46.61,1502640,24.6409504498699,24.7623084499442,24.5459746237248,24.5934625367973,2847832.03240322,0.0,1.0
2015-02-05,47.07,47.12,46.72,46.79,1742521,24.8361785369459,24.8625607108751,24.6515033194415,24.6884383629424,3302459.08596557,0.0,1.0
2015-02-06,47.08,47.58,47.0,47.51,1475653,24.8414549717318,25.1052767110237,24.799243493445,25.0683416675229,2796685.75448005,0.0,1.0
2015-02-09,46.37,46.51,46.19,46.2,2097620,24.4668281019372,24.5406981889389,24.3718522757921,24.3771287105779,3975449.49409682,0.0,1.0
2015-02-10,45.62,45.93,45.43,45.88,3488041,24.0710954929992,24.2346649713602,23.9708432320683,24.208282797431,6610601.93401997,0.0,1.0
2015-02-11,45.42,45.42,45.05,45.2,2362959,23.9655667972824,23.9655667972824,23.7703387102064,23.849485231994,4478325.03557438,0.0,1.0
2015-02-12,46.14,46.14,45.78,45.83,1955070,24.3454701018629,24.3454701018629,24.1555184495726,24.1819006235018,3705286.01101432,0.0,1.0
2015-02-13,46.13,46.2,45.91,46.01,1847339,24.340193667077,24.3771287105779,24.2241121017886,24.2768764496469,3501112.16186694,0.0,1.0
2015-02-17,46.26,46.38,45.9745,46.18,1813117,24.4087873192929,24.472104536723,24.2581451061572,24.3665758410062,3436253.97373612,0.0,1.0
2015-02-18,46.67,46.798,46.57,46.69,1820308,24.6251211455123,24.6926595107711,24.572356797654,24.635674015084,3449882.49430326,0.0,1.0
2015-02-19,46.25,46.57,46.21,46.44,1288479,24.4035108845071,24.572356797654,24.3824051453637,24.503763145438,2441950.01416099,0.0,1.0
2015-02-20,46.68,46.81,46.25,46.4,1339331,24.6303975802982,24.6989912325141,24.4035108845071,24.4826574062947,2538325.69596885,0.0,1.0
2015-02-23,44.68,44.71,44.17,44.36,3921103,23.5751106231303,23.5909399274878,23.3060124490525,23.4062647099835,7431349.30905099,0.0,1.0
2015-02-24,45.04,45.09,44.58,44.58,3624080,23.7650622754205,23.7914444493497,23.5223462752719,23.5223462752719,6868425.64552513,0.0,1.0
2015-02-25,44.77,44.8,44.51,44.77,2392323,23.6225985362029,23.6384278405604,23.485411231771,23.6225985362029,4533976.24930453,0.0,1.0
2015-02-26,44.85,44.87,44.57,44.59,1497356,23.6648100144896,23.6753628840613,23.5170698404861,23.5276227100578,2837817.69466483,0.0,1.0
2015-02-27,44.62,44.78,44.59,44.7,1527090,23.5434520144153,23.6278749709887,23.5276227100578,23.585663492702,2894170.13946297,0.0,1.0
2015-03-02,44.87,44.87,44.55,44.6,1229539,23.6753628840613,23.6753628840613,23.5065169709144,23.5328991448436,2330245.80025091,0.0,1.0
2015-03-03,44.81,44.96,44.6499,44.87,1554684,23.6437042753462,23.7228507971338,23.5592285544249,23.6753628840613,2946466.81538145,0.0,1.0
2015-03-04,43.76,43.81,43.52,43.79,1490847,23.617322101417,23.6443071586627,23.4877938266378,23.6335131357644,2762356.56353629,1.0,1.0
2015-03-05,43.59,43.68,43.46,43.52,2063054,23.5255729067817,23.5741460098239,23.455411757943,23.4877938266378,3822585.92453136,0.0,1.0
2015-03-06,42.81,43.25,42.75,43.19,2860720,23.1046060137492,23.3420745175111,23.0722239450543,23.3096924488163,5300563.14862593,0.0,1.0
2015-03-09,42.95,43.14,42.85,43.1,1882707,23.1801641740371,23.2827073915706,23.1261940595457,23.2611193457741,3488425.06217318,0.0,1.0
2015-03-10,42.35,42.86,42.27,42.85,2651950,22.8563434870889,23.1315910709948,22.8131673954958,23.1261940595457,4913737.95478011,0.0,1.0
2015-03-11,42.05,42.19,41.9055,42.07,1869038,22.6944331436149,22.7699913039027,22.6164463281748,22.7052271665131,3463098.08236441,0.0,1.0
2015-03-12,41.97,42.08,41.685,41.98,3466337,22.6512570520218,22.7106241779623,22.4974422257214,22.6566540634709,6422697.14020196,0.0,1.0
2015-03-13,41.55,41.605,41.2,41.46,2318270,22.4245825711581,22.4542661341283,22.2356871704383,22.3760094681159,4295469.85743625,0.0,1.0
2015-03-16,41.75,41.845,41.515,41.59,1503445,22.5325228001408,22.5837944089076,22.4056930310861,22.4461706169546,2785699.11175715,0.0,1.0
2015-03-17,42.25,42.34,41.9799,42.02,2411549,22.8023733725976,22.8509464756398,22.6566000933564,22.6782421092674,4468304.39906937,0.0,1.0
2015-03-18,43.09,43.23,42.22,42.29,3266692,23.255722334325,23.3312804946128,22.7861823382502,22.8239614183941,6052779.45171535,0.0,1.0
2015-03-19,42.57,42.775,42.43,42.76,2259071,22.9750777389699,23.0857164736772,22.899519578682,23.0776209565035,4185781.37417487,0.0,1.0
2015-03-20,43.56,43.715,43.12,43.26,3535768,23.5093818724343,23.5930355498959,23.2719133686724,23.3474715289603,6551344.26399328,0.0,1.0
2015-03-23,43.21,43.27,42.98,43.22,1855852,23.3204864717146,23.3528685404094,23.1963552083845,23.3258834831637,3438666.04229136,0.0,1.0
2015-03-24,43.02,43.2,42.9827,43.13,1780631,23.217943254181,23.3150894602654,23.1978124014757,23.2773103801215,3299290.75893515,0.0,1.0
2015-03-25,43.24,43.5955,43.2,43.54,2176744,23.336677506062,23.5285412630788,23.3150894602654,23.498587849536,4033239.54472742,0.0,1.0
2015-03-26,43.13,43.22,42.812,43.18,1983044,23.2773103801215,23.3258834831637,23.105685416039,23.3042954373672,3674337.21178716,0.0,1.0
2015-03-27,43.12,43.21,42.88,43.1,1983764,23.2719133686724,23.3204864717146,23.1423850938931,23.2611193457741,3675671.2834429,0.0,1.0
2015-03-30,43.19,43.3455,43.09,43.14,1937575,23.3096924488163,23.3936159768504,23.255722334325,23.2827073915706,3590088.73384984,0.0,1.0
2015-03-31,42.59,42.81,42.5,42.51,2073337,22.9858717618682,23.1046060137492,22.937298658826,22.9426956702751,3841639.06180355,0.0,1.0
2015-04-01,42.92,43.0,42.7,42.89,2100330,23.1639731396896,23.2071492312827,23.0452388878087,23.1477821053422,3891653.77875274,0.0,1.0
2015-04-02,43.15,43.23,43.035,43.08,1316858,23.2881044030198,23.3312804946128,23.2260387713547,23.2503253228758,2439976.29504923,0.0,1.0
2015-04-06,43.52,43.794,43.17,43.22,1205064,23.4877938266378,23.6356719403441,23.298898425918,23.3258834831637,2232835.73021329,0.0,1.0
2015-04-07,43.49,43.73,43.46,43.56,3491264,23.4716027922904,23.6011310670696,23.455411757943,23.5093818724343,6468883.81265009,0.0,1.0
2015-04-08,43.77,44.14,43.51,44.08,2843054,23.6227191128662,23.8224085364842,23.4823968151886,23.7900264677894,5267830.21825049,0.0,1.0
2015-04-09,44.54,44.63,44.35,44.41,2915240,24.0382889944496,24.0868620974918,23.935745776916,23.9681278456108,5401582.01900231,0.0,1.0
2015-04-10,44.69,44.8,44.55,44.685,2179913,24.1192441661866,24.1786112921271,24.0436860058987,24.1165456604621,4039111.31288998,0.0,1.0
2015-04-13,45.27,45.41,45.07,45.31,3990183,24.4322708302365,24.5078289905244,24.3243306012538,24.453858876033,7393319.50210915,0.0,1.0
2015-04-14,45.64,45.69,45.4,45.5,2965331,24.6319602538545,24.6589453111002,24.5024319790753,24.5564020935666,5494394.49581857,0.0,1.0
2015-04-15,45.89,45.92,45.48,45.53,1623317,24.7668855400829,24.7830765744303,24.5456080706683,24.572593127914,3007807.21941959,0.0,1.0
2015-04-16,45.43,45.52,45.21,45.44,2202289,24.5186230134227,24.5671961164649,24.3998887615417,24.5240200248718,4080571.29534671,0.0,1.0
2015-04-17,44.86,44.99,44.75,44.86,1772401,24.2109933608219,24.2811545096607,24.1516262348814,24.2109933608219,3284041.57875911,0.0,1.0
2015-04-20,45.51,45.77,45.4555,45.55,2092814,24.5617991050157,24.7021214026933,24.532385392618,24.5833871508123,3877727.55296865,0.0,1.0
2015-04-21,45.6,45.93,45.57,45.69,2424932,24.610372208058,24.7884735858794,24.5941811737106,24.6589453111002,4493101.45597045,0.0,1.0
2015-04-22,45.61,45.65,45.26,45.62,1820765,24.6157692195071,24.6373572653036,24.4268738187874,24.6211662309562,3373654.1364789,0.0,1.0
2015-04-23,46.11,46.18,45.75,45.8,2009534,24.8856197919639,24.9233988721078,24.691327379795,24.7183124370407,3723419.93145462,0.0,1.0
2015-04-24,47.71,47.84,47.46,47.74,3276603,25.7491416238256,25.8193027726643,25.6142163375972,25.765332658173,6071143.31863208,0.0,1.0
2015-04-27,49.48,49.52,49.15,49.29,4058732,26.7044126503225,26.7260006961191,26.5263112725011,26.601869432789,7520332.38812218,0.0,1.0
2015-04-28,49.57,49.59,49.04,49.2,2512216,26.7529857533648,26.763779776263,26.4669441465606,26.5532963297468,4654827.99819222,0.0,1.0
2015-04-29,50.17,50.2572,49.79,50.14,4139473,27.0768064403129,27.1238683801494,26.8717200052457,27.0606154059655,7669935.5541724,0.0,1.0
2015-04-30,49.63,49.95,49.493,49.66,3540919,26.7853678220596,26.9580721884319,26.7114287652064,26.801558856407,6560888.43496371,0.0,1.0
2015-05-01,49.23,49.2484,48.845,49.13,2339279,26.5694873640942,26.5794178651606,26.3617024233024,26.5155172496028,4334396.95662439,0.0,1.0
2015-05-04,49.1,49.2,48.95,49.07,2028363,26.4993262152554,26.5532963297468,26.4183710435184,26.483135180908,3758307.75812955,0.0,1.0
2015-05-05,47.57,48.22,47.52,48.17,3675799,25.6735834635377,26.0243892077315,25.646598406292,25.9974041504858,6810804.52513914,0.0,1.0
2015-05-06,48.25,48.36,48.02,48.17,2533831,26.0405802420789,26.0999473680194,25.9164489787488,25.9974041504858,4694877.94102394,0.0,1.0
2015-05-07,48.18,48.24,47.64,48.09,1678766,26.0028011619349,26.0351832306297,25.7113625436816,25.9542280588927,3110547.41280733,0.0,1.0
2015-05-08,49.48,49.58,49.085,49.32,2105099,26.7044126503225,26.7583827648139,26.4912306980817,26.6180604671364,3900490.15059472,0.0,1.0
2015-05-11,49.09,49.3801,49.03,49.15,1823857,26.4939292038063,26.6504965059457,26.4615471351114,26.5263112725011,3379383.23308938,0.0,1.0
2015-05-12,48.49,48.68,48.33,48.45,1872253,26.1701085168581,26.2726517343917,26.083756333672,26.1485204710616,3469055.08288276,0.0,1.0
2015-05-13,48.32,48.3955,47.9955,48.22,1752907,26.0783593222228,26.1191067586638,25.9032263006984,26.0243892077315,3247921.58867993,0.0,1.0
2015-05-14,48.67,48.73,48.3631,48.65,1807148,26.2672547229426,26.2996367916374,26.1016204415686,26.2564607000443,3348423.50628969,0.0,1.0
2015-05-15,48.81,48.81,48.48,48.6,1466293,26.3428128832305,26.3428128832305,26.164711505409,26.2294756427986,2716861.01432093,0.0,1.0
2015-05-18,48.45,48.69,48.4,48.49,1436208,26.1485204710616,26.2780487458408,26.1215354138159,26.1701085168581,2661117.20076126,0.0,1.0
2015-05-19,47.85,47.93,47.64,47.7,3006904,25.8246997841135,25.8678758757065,25.7113625436816,25.7437446123764,5571424.16379649,0.0,1.0
2015-05-20,47.81,48.07,47.7628,47.84,2084928,26.0729623107737,26.214752107904,26.0472220091408,26.089322671981,3823133.1941446,0.5,1.0
2015-05-21,47.96,48.18,47.94,48.11,3228825,26.1547641168104,26.2747400989976,26.1438572093389,26.2365659228471,5920697.51837183,0.0,1.0
2015-05-22,48.11,48.3,48.074,48.19,1570364,26.2365659228471,26.340181543827,26.2169334893983,26.2801935527334,2879577.0095129,0.0,1.0
2015-05-26,47.4,47.82,47.2945,47.79,2555019,25.8493707076066,26.0784157645095,25.7918367706941,26.0620554033021,4685139.22330659,0.0,1.0
2015-05-27,47.81,48.19,47.5,47.58,2437431,26.0729623107737,26.2801935527334,25.9039052449644,25.9475328748507,4469518.06706853,0.0,1.0
2015-05-28,47.69,47.77,47.46,47.71,1506305,26.0075208659443,26.0511484958306,25.8820914300213,26.0184277734159,2762111.9990743,0.0,1.0
2015-05-29,47.5,48.13,47.32,48.09,1765229,25.9039052449644,26.2474728303187,25.8057430777204,26.2256590153756,3236901.02735763,0.0,1.0
2015-06-01,47.47,47.58,47.22,47.53,1868488,25.8875448837571,25.9475328748507,25.7512085403625,25.9202656061718,3426247.09134361,0.0,1.0
2015-06-02,47.78,47.9672,47.65,47.73,1930827,26.0566019495663,26.1586906035002,25.9857070510012,26.0293346808874,3540558.13718778,0.0,1.0
2015-06-03,47.9,48.24,47.75,47.76,1219198,26.1220433943957,26.3074608214123,26.040241588359,26.0456950420948,2235643.79395102,0.0,1.0
2015-06-04,47.46,47.94,47.36,47.68,1358774,25.8820914300213,26.1438572093389,25.8275568926635,26.0020674122085,2491584.35338805,0.0,1.0
2015-06-05,47.18,47.34,46.73,46.81,1312207,25.7293947254194,25.8166499851919,25.4839893073092,25.5276169371955,2406194.42939464,0.0,1.0
2015-06-08,47.37,47.58,47.2855,47.5,1239443,25.8330103463993,25.9475328748507,25.7869286623319,25.9039052449644,2272767.05744763,0.0,1.0
2015-06-09,47.0,47.145,46.81,47.02,1817714,25.6312325581753,25.7103076373442,25.5276169371955,25.6421394656469,3333142.78999628,0.0,1.0
2015-06-10,47.57,47.69,47.36,47.39,2004674,25.9420794211149,26.0075208659443,25.8275568926635,25.8439172538708,3675971.40660907,0.0,1.0
2015-06-11,47.47,47.55,47.11,47.36,1550245,25.8875448837571,25.9311725136434,25.6912205492689,25.8275568926635,2842684.79225983,0.0,1.0
2015-06-12,47.45,47.55,47.06,47.23,1640313,25.8766379762855,25.9311725136434,25.66395328059,25.7566619940983,3007842.51498705,0.0,1.0
2015-06-15,46.74,46.83,46.52,46.68,1908476,25.489442761045,25.5385238446671,25.3694667788578,25.4567220386303,3499573.10076334,0.0,1.0
2015-06-16,46.65,46.715,46.355,46.46,2513351,25.440361677423,25.4758091267056,25.2794847922174,25.3367460564431,4608732.59730625,0.0,1.0
2015-06-17,46.71,46.85,46.39,46.62,2014864,25.4730823998377,25.5494307521386,25.2985718802926,25.4240013162156,3694656.8131307,0.0,1.0
2015-06-18,46.7,46.855,46.5,46.63,1377959,25.4676289461019,25.5521574790065,25.3585598713862,25.4294547699514,2526763.89451832,0.0,1.0
2015-06-19,46.77,47.11,46.75,46.87,1597862,25.5058031222524,25.6912205492689,25.4948962147808,25.5603376596102,2930000.10161611,0.0,1.0
2015-06-22,47.33,47.6067,47.315,47.42,1501284,25.8111965314562,25.9620935963252,25.8030163508525,25.8602776150782,2752904.98963905,0.0,1.0
2015-06-23,47.31,47.42,47.28,47.32,1165676,25.8002896239846,25.8602776150782,25.7839292627772,25.8057430777204,2137500.48405398,0.0,1.0
2015-06-24,47.16,47.405,47.16,47.26,793711,25.7184878179479,25.8520974344745,25.7184878179479,25.7730223553057,1455428.13500404,0.0,1.0
2015-06-25,46.64,47.11,46.63,47.08,1068769,25.4349082236872,25.6912205492689,25.4294547699514,25.6748601880616,1959802.08466323,0.0,1.0
2015-06-26,46.5,46.7,46.32,46.45,1529979,25.3585598713862,25.4676289461019,25.2603977041422,25.3312926027073,2805523.02105597,0.0,1.0
2015-06-29,45.17,45.96,45.16,45.77,2228839,24.6332505245272,25.064073369654,24.6277970707915,24.9604577486742,4087022.8445798,0.0,1.0
2015-06-30,44.81,45.49,44.61,45.46,2659345,24.4369261900391,24.8077610440723,24.3278571153235,24.7914006828649,4876441.84556132,0.0,1.0
2015-07-01,44.69,44.69,44.4328,44.525,2269295,24.3714847452097,24.3714847452097,24.2312219151254,24.2815027585693,4161207.02576126,0.0,1.0
2015-07-02,45.18,45.34,45.11,45.22,1438933,24.638703978263,24.7259592380355,24.6005298021126,24.6605177932062,2638571.93939075,0.0,1.0
2015-07-06,44.26,44.51,44.08,44.15,1855345,24.1369862345711,24.2733225779656,24.038824067327,24.0769982434775,3402146.76770143,0.0,1.0
2015-07-07,43.72,43.83,43.07,43.82,3642238,23.8424997328389,23.9024877239325,23.488025240013,23.8970342701967,6678773.07934606,0.0,1.0
2015-07-08,42.55,43.01,42.51,42.77,2405775,23.2044456457524,23.4553045175983,23.1826318308092,23.3244216279396,4411470.44892831,0.0,1.0
2015-07-09,43.02,43.66,43.02,43.63,1641333,23.4607579713341,23.8097790104242,23.4607579713341,23.7934186492168,3009712.88933956,0.0,1.0
2015-07-10,43.87,44.08,43.7136,44.07,1883977,23.9243015388756,24.038824067327,23.839009522448,24.0333706135912,3454649.27599656,0.0,1.0
2015-07-13,44.42,44.67,44.33,44.62,1590346,24.2242414943436,24.3605778377381,24.1751604107216,24.3333105690592,2916218.00981861,0.0,1.0
2015-07-14,44.54,44.72,44.48,44.71,1144790,24.289682939173,24.387845106417,24.2569622167583,24.3823916526813,2099201.81863584,0.0,1.0
2015-07-15,44.69,44.8,44.53,44.69,1361369,24.3714847452097,24.4314727363033,24.2842294854372,24.3714847452097,2496342.80578487,0.0,1.0
2015-07-16,45.24,45.4,45.19,45.24,1362665,24.6714247006777,24.7586799604502,24.6441574319988,24.6714247006777,2498719.28143277,0.0,1.0
2015-07-17,45.31,45.36,45.14,45.25,927680,24.7095988768282,24.7368661455071,24.6168901633199,24.6768781544135,1701087.13660331,0.0,1.0
2015-07-20,45.61,45.79,45.4755,45.55,1418722,24.8732024889016,24.9713646561457,24.7998535361554,24.840481766487,2601511.02170589,0.0,1.0
2015-07-21,45.53,45.69,45.43,45.58,1190040,24.8295748590154,24.9168301187879,24.7750403216576,24.8568421276943,2182176.7592741,0.0,1.0
2015-07-22,45.18,45.22,44.96,44.96,1026862,24.638703978263,24.6605177932062,24.5187279960758,24.5187279960758,1882957.2042803,0.0,1.0
2015-07-23,44.84,45.24,44.76,45.24,1411709,24.4532865512464,24.6714247006777,24.4096589213602,24.6714247006777,2588651.28118222,0.0,1.0
2015-07-24,44.07,44.49,43.89,44.29,1549730,24.0333706135912,24.2624156704941,23.9352084463471,24.1533465957784,2841740.43658185,0.0,1.0
2015-07-27,43.89,44.0,43.76,43.94,1064675,23.9352084463471,23.9951964374408,23.864313547782,23.9624757150261,1952294.91544836,0.0,1.0
2015-07-28,44.8,44.84,44.45,44.6,1662121,24.4314727363033,24.4532865512464,24.2406018555509,24.3224036615877,3047831.85212382,0.0,1.0
2015-07-29,45.08,45.22,44.89,44.89,1380082,24.5841694409052,24.6605177932062,24.4805538199253,24.4805538199253,2530656.84035203,0.0,1.0
2015-07-30,45.01,45.34,44.87,45.34,1279500,24.5459952647547,24.7259592380355,24.4696469124538,24.7259592380355,2346219.5921912,0.0,1.0
2015-07-31,45.07,45.4,45.02,45.35,1302614,24.5787159871694,24.7586799604502,24.5514487184905,24.7314126917713,2388603.74197933,0.0,1.0
2015-08-03,45.17,45.4355,45.0,45.26,1312236,24.6332505245272,24.7780397212123,24.5405418110189,24.6823316081493,2406247.60670466,0.0,1.0
2015-08-04,45.3,45.44,45.21,45.37,1307896,24.7041454230924,24.7804937753934,24.6550643394704,24.7423195992429,2398289.34720477,0.0,1.0
2015-08-05,46.18,46.38,46.09,46.24,1816204,25.1840493518412,25.2931184265569,25.1349682682192,25.2167700742559,3330373.90247443,0.0,1.0
2015-08-06,45.73,45.89,45.58,45.89,1119749,24.938643933731,25.0258991935035,24.8568421276943,25.0258991935035,2053284.12828176,0.0,1.0
2015-08-07,45.49,45.595,45.35,45.45,1132606,24.8077610440723,24.865022308298,24.7314126917713,24.7859472291291,2076860.01362509,0.0,1.0
2015-08-10,45.46,45.5,44.94,44.96,1011327,24.7914006828649,24.813214497808,24.5078210886043,24.5187279960758,1854470.66941145,0.0,1.0
2015-08-11,45.18,45.21,44.8169,44.99,2769353,24.638703978263,24.6550643394704,24.4406890731168,24.5350883572832,5078163.55317975,0.0,1.0
2015-08-12,43.79,43.84,43.2845,43.69,2433750,24.1533465957784,24.1809252057302,23.8745268491658,24.0981893758748,4412386.99893568,0.5,1.0
2015-08-13,43.78,43.95,43.69,43.82,1487833,24.1478308737881,24.2415981476242,24.0981893758748,24.1698937617495,2697440.15851565,0.0,1.0
2015-08-14,43.76,43.81,43.48,43.49,1220293,24.1367994298074,24.1643780397591,23.9823592140773,23.9878749360677,2212390.33100861,0.0,1.0
2015-08-17,43.47,43.65,43.26,43.32,1766224,23.976843492087,24.0761264879134,23.8610133302894,23.8941076622316,3202162.84121547,0.0,1.0
2015-08-18,43.59,43.73,43.465,43.63,1255249,24.0430321559713,24.1202522638363,23.9740856310918,24.0650950439327,2275765.53385804,0.0,1.0
2015-08-19,42.37,42.69,42.25,42.64,2092470,23.3701140731476,23.546617176839,23.3039254092633,23.5190385668872,3793646.60448399,0.0,1.0
2015-08-20,41.76,42.11,41.7,42.09,2667979,23.0336550317357,23.2267053013983,23.0005606997936,23.2156738574175,4837044.00740972,0.0,1.0
2015-08-21,40.52,41.575,40.515,41.42,4091228,22.3497055049313,22.9316141749141,22.3469476439361,22.8461204840635,7417393.42039306,0.0,1.0
2015-08-24,38.4,39.235,38.06,38.72,5488626,21.1803724429754,21.6409352291703,20.9928378953032,21.3568755466668,9950874.98897598,0.0,1.0
2015-08-25,39.22,40.04,39.16,40.04,4753195,21.6326616461847,22.0849508493941,21.5995673142426,22.0849508493941,8617539.11511293,0.0,1.0
2015-08-26,39.13,39.38,38.34,39.32,4004690,21.5830201482715,21.7209131980305,21.1472781110332,21.6878188660883,7260500.08865649,0.0,1.0
2015-08-27,40.16,40.21,39.68,39.72,2478257,22.1511395132784,22.1787181232302,21.8863848577412,21.9084477457026,4493078.15791324,0.0,1.0
2015-08-28,39.9,40.004,39.565,39.59,2604610,22.0077307415291,22.0650942502288,21.8229540548521,21.836743359828,4722156.05600323,0.0,1.0
2015-08-31,39.67,39.781,39.52,39.71,1478230,21.8808691357509,21.9420936498438,21.7981333058955,21.9029320237123,2680029.92642493,0.0,1.0
2015-09-01,38.16,38.52,37.9685,38.41,3068314,21.0479951152068,21.2465611068597,20.9423690390914,21.1858881649657,5562851.07437177,0.0,1.0
2015-09-02,38.55,38.86,38.1901,38.82,2181829,21.2631082728307,21.4340956545318,21.0645974383978,21.4120327665704,3955654.4071909,0.0,1.0
2015-09-03,38.56,38.78,38.44,38.53,1712092,21.2686239948211,21.389969878609,21.2024353309368,21.25207682885,3104021.56416303,0.0,1.0
2015-09-04,37.68,37.84,37.47,37.69,2994514,20.7832404596696,20.8714920115153,20.6674102978721,20.7887561816599,5429051.72747031,0.0,1.0
2015-09-08,39.07,39.18,38.76,39.07,2241597,21.5499258163294,21.6105987582233,21.3789384346283,21.5499258163294,4064013.74818827,0.0,1.0
2015-09-09,39.33,40.18,39.305,40.16,2717532,21.6933345880787,22.1621709572591,21.6795452831028,22.1511395132784,4926883.56075672,0.0,1.0
2015-09-10,39.06,39.25,38.78,38.94,1981386,21.544410094339,21.6492088121558,21.389969878609,21.4782214304547,3592251.39240808,0.0,1.0
2015-09-11,39.12,39.155,38.88,38.95,1749345,21.5775044262812,21.5968094532474,21.4451270985126,21.4837371524451,3171561.22635978,0.0,1.0
2015-09-14,38.79,38.8,38.28,38.46,1753210,21.3954856005993,21.4010013225897,21.1141837790911,21.2134667749175,3178568.46857895,0.0,1.0
2015-09-15,39.2,39.27,38.91,38.98,2216557,21.621630202204,21.6602402561365,21.4616742644836,21.5002843184161,4018616.24620437,0.0,1.0
2015-09-16,39.85,39.926,39.63,39.74,1595634,21.9801521315773,22.022071618704,21.8588062477894,21.9194791896834,2892883.29395366,0.0,1.0
2015-09-17,39.02,39.5,38.9,39.1,2448326,21.5223472063776,21.7871018619148,21.4561585424933,21.5664729823004,4438813.27644835,0.0,1.0
2015-09-18,38.13,38.54,38.05,38.29,2182247,21.0314479492357,21.2575925508404,20.9873221733128,21.1196995010814,3956412.24089014,0.0,1.0
2015-09-21,38.46,38.555,38.27,38.49,1537163,21.2134667749175,21.2658661338259,21.1086680571007,21.2300139408886,2786875.4130231,0.0,1.0
2015-09-22,37.79,37.83,37.46,37.76,2349460,20.8439134015635,20.865976289525,20.6618945758817,20.8273662355924,4259569.28958168,0.0,1.0
2015-09-23,37.98,38.36,37.81,38.33,2330806,20.9487121193803,21.1583095550139,20.8549448455442,21.1417623890429,4225749.60100309,0.0,1.0
2015-09-24,37.59,37.67,37.05,37.29,2605434,20.7335989617564,20.7777247376792,20.435749974277,20.5681273020456,4723649.96741036,0.0,1.0
2015-09-25,38.06,38.31,37.95,38.09,1747250,20.9928378953032,21.1307309450621,20.9321649534093,21.0093850612743,3167762.99286712,0.0,1.0
2015-09-28,37.15,37.37,37.06,37.36,2270406,20.4909071941806,20.6122530779685,20.4412656962674,20.6067373559781,4116244.44446042,0.0,1.0
2015-09-29,37.04,37.1,36.78,37.02,2203074,20.4302342522867,20.4633285842288,20.2868254805373,20.4192028083059,3994171.57690527,0.0,1.0
2015-09-30,37.88,37.88,37.53,37.8,1965515,20.8935548994767,20.8935548994767,20.7005046298142,20.8494291235539,3563477.28082715,0.0,1.0
2015-10-01,38.17,38.59,37.87,38.5,2006412,21.0535108371971,21.2851711607922,20.8880391774864,21.235529662879,3637623.51240207,0.0,1.0
2015-10-02,38.94,38.95,38.01,38.17,2371296,21.4782214304547,21.4837371524451,20.9652592853514,21.0535108371971,4299157.94187085,0.0,1.0
2015-10-05,39.54,39.6255,39.1,39.1,1920287,21.8091647498762,21.8563241728938,21.5664729823004,21.5664729823004,3481478.94936834,0.0,1.0
2015-10-06,39.53,39.76,39.45,39.47,1860237,21.8036490278858,21.9305106336641,21.759523251963,21.7705546959437,3372608.34257386,0.0,1.0
2015-10-07,40.57,40.88,40.3599,40.59,2688662,22.3772841148831,22.5482714965842,22.2613987958657,22.3883155588638,4874542.27152846,0.0,1.0
2015-10-08,40.79,40.85,40.21,40.25,1902096,22.498629998671,22.5317243306131,22.1787181232302,22.2007810111916,3448498.67945662,0.0,1.0
2015-10-09,40.57,40.96,40.48,40.83,1527397,22.3772841148831,22.5923972725071,22.3276426169699,22.5206928866324,2769169.66204966,0.0,1.0
2015-10-12,40.68,40.8,40.47,40.58,1163239,22.437957056777,22.5041457206613,22.3221268949795,22.3827998368735,2108951.47005853,0.0,1.0
2015-10-13,39.54,39.72,39.32,39.33,2186043,21.8091647498762,21.9084477457026,21.6878188660883,21.6933345880787,3963294.38615895,0.0,1.0
2015-10-14,39.79,40.1,39.6714,39.87,1335696,21.9470577996352,22.1180451813363,21.8816413368295,21.991183575558,2421615.88697704,0.0,1.0
2015-10-15,40.41,40.435,39.91,40.0,1218859,22.2890325630374,22.3028218680133,22.0132464635195,22.0628879614327,2209790.49004036,0.0,1.0
2015-10-16,40.37,40.4399,40.04,40.33,1531485,22.2669696750759,22.3055245717885,22.0849508493941,22.2449067871145,2776581.20310838,0.0,1.0
2015-10-19,40.12,40.145,39.93,40.07,1247631,22.129076625317,22.1428659302929,22.0242779075002,22.1014980153652,2261954.10533913,0.0,1.0
2015-10-20,39.87,39.98,39.75,39.77,1740320,21.991183575558,22.051856517452,21.9249949116737,21.9360263556544,3155198.90785321,0.0,1.0
2015-10-21,38.93,39.3,38.93,39.21,1932323,21.7484918079823,21.9551946584563,21.7484918079823,21.9049155867194,3458875.9098408,0.5,1.0
2015-10-22,39.27,39.35,38.99,38.99,1968070,21.9384349678773,21.9831274760879,21.7820111891402,21.7820111891402,3522863.36801891,0.0,1.0
2015-10-23,39.91,40.04,39.73,39.94,1319840,22.2959750335621,22.3686003594043,22.1954168900882,22.3127347241411,2362525.71689324,0.0,1.0
2015-10-26,39.55,39.81,39.48,39.72,1087671,22.0948587466144,22.2401093982988,22.0557528019301,22.1898303265619,1946941.07544777,0.0,1.0
2015-10-27,39.22,39.44,39.16,39.32,1196348,21.9105021502457,22.0334065478248,21.8769827690877,21.9663677855089,2141473.90316537,0.0,1.0
2015-10-28,39.6,39.68,39.15,39.16,1327530,22.122791564246,22.1674840724566,21.8713962055614,21.8769827690877,2376290.88749188,0.0,1.0
2015-10-29,39.23,39.36,38.98,39.18,1454568,21.916088713772,21.9887140396142,21.7764246256139,21.8881558961404,2603690.07377407,0.0,1.0
2015-10-30,39.07,39.32,39.01,39.25,1501832,21.8267036973508,21.9663677855089,21.7931843161929,21.9272618408247,2688293.06768488,0.0,1.0
2015-11-02,39.04,39.12,38.79,38.94,1159767,21.8099440067718,21.8546365149824,21.6702799186137,21.7540783715086,2075993.57733068,0.0,1.0
2015-11-03,39.02,39.1,38.5,38.5,1556358,21.7987708797192,21.8434633879298,21.5082695763503,21.5082695763503,2785895.10826503,0.0,1.0
2015-11-04,40.04,40.3,39.9,40.29,2256588,22.3686003594043,22.5138510110888,22.2903884700358,22.5082644475624,4039313.23678073,0.0,1.0
2015-11-05,39.51,39.69,39.36,39.62,1452899,22.0725124925091,22.1730706359829,21.9887140396142,22.1339646912987,2600702.54845168,0.0,1.0
2015-11-06,39.86,40.04,39.58,39.85,2306737,22.2680422159305,22.3686003594043,22.1116184371934,22.2624556524041,4129080.4071775,0.0,1.0
2015-11-09,39.99,40.38,39.79,40.35,2129152,22.3406675417727,22.5585435192994,22.2289362712462,22.5417838287204,3811201.62684467,0.0,1.0
2015-11-10,39.66,39.67,39.39,39.55,1693220,22.156310945404,22.1618975089303,22.0054737301932,22.0948587466144,3030879.34473721,0.0,1.0
2015-11-11,39.74,39.95,39.5555,39.92,1062159,22.2010034536146,22.3183212876674,22.0979313565539,22.3015615970884,1901274.36123288,0.0,1.0
2015-11-12,39.57,39.8555,39.53,39.75,2038962,22.106031873667,22.2655282623436,22.0836856195617,22.2065900171409,3649760.69884841,0.0,1.0
2015-11-13,38.92,39.18,38.855,39.07,1923499,21.7429052444559,21.8881558961404,21.7065925815348,21.8267036973508,3443080.8688314,0.0,1.0
2015-11-16,39.22,39.23,38.6549,38.71,1322875,21.9105021502457,21.916088713772,21.5948054453731,21.6255874104031,2367958.39475629,0.0,1.0
2015-11-17,39.41,39.63,39.29,39.46,1512012,22.0166468572458,22.139551254825,21.94960809493,22.0445796748775,2706515.36114316,0.0,1.0
2015-11-18,39.83,39.83,39.51,39.52,2064665,22.2512825253515,22.2512825253515,22.0725124925091,22.0780990560354,3695769.30481678,0.0,1.0
2015-11-19,40.2,40.35,40.02,40.05,1664235,22.4579853758255,22.5417838287204,22.3574272323517,22.3741869229306,2978995.92863818,0.0,1.0
2015-11-20,40.31,40.55,40.225,40.43,1571084,22.5194375746151,22.6535150992469,22.4719517846413,22.586476336931,2812254.78345822,0.0,1.0
2015-11-23,40.35,40.74,40.26,40.56,1739347,22.5417838287204,22.759659806247,22.4915047569835,22.6591016627732,3113447.09820971,0.0,1.0
2015-11-24,40.03,40.14,39.73,39.76,1632557,22.363013795878,22.4244659946676,22.1954168900882,22.2121765806672,2922292.01781585,0.0,1.0
2015-11-25,40.16,40.32,40.03,40.24,1412188,22.4356391217202,22.5250241381414,22.363013795878,22.4803316299308,2527829.4847012,0.0,1.0
2015-11-27,40.12,40.27,40.08,40.25,917314,22.4132928676149,22.4970913205098,22.3909466135096,22.4859181934571,1642000.48147215,0.0,1.0
2015-11-30,39.9,40.04,39.8,39.99,1650136,22.2903884700358,22.3686003594043,22.2345228347725,22.3406675417727,2953758.58920122,0.0,1.0
2015-12-01,40.65,40.74,40.44,40.65,1896816,22.7093807345101,22.759659806247,22.5920629004573,22.7093807345101,3395318.05386605,0.0,1.0
2015-12-02,40.13,40.54,40.03,40.42,1623450,22.4188794311412,22.6479285357205,22.363013795878,22.5808897734046,2905990.40420834,0.0,1.0
2015-12-03,39.66,40.36,39.535,40.31,2949034,22.156310945404,22.5473703922467,22.0864789013249,22.5194375746151,5278797.9338348,0.0,1.0
2015-12-04,39.86,39.9185,39.3,39.39,2664306,22.2680422159305,22.3007236125595,21.9551946584563,22.0054737301932,4769132.19986737,0.0,1.0
2015-12-07,39.41,39.57,39.21,39.57,2271431,22.0166468572458,22.106031873667,21.9049155867194,22.106031873667,4065882.34304805,0.0,1.0
2015-12-08,38.37,38.51,38.23,38.41,3859139,21.4356442505081,21.5138561398766,21.3574323611395,21.4579905046134,6907894.23912417,0.0,1.0
2015-12-09,38.63,39.21,38.37,38.76,2607633,21.5808949021925,21.9049155867194,21.4356442505081,21.6535202280347,4667687.00957652,0.0,1.0
2015-12-10,38.72,38.97,38.61,38.69,2911174,21.6311739739294,21.7708380620876,21.5697217751399,21.6144142833505,5211028.18625816,0.0,1.0
2015-12-11,37.87,38.26,37.7,38.24,3195111,21.1563160741918,21.3741920517185,21.0613444942443,21.3630189246659,5719278.02296375,0.0,1.0
2015-12-14,37.91,38.1,37.285,37.98,3843369,21.1786623282971,21.2848070352973,20.8295021079018,21.2177682729814,6879665.79434648,0.0,1.0
2015-12-15,38.44,38.65,38.315,38.46,2109979,21.4747501951923,21.5920680292452,21.4049181511133,21.485923322245,3776881.78082547,0.0,1.0
2015-12-16,39.5,39.55,39.07,39.5,2406302,22.0669259289828,22.0948587466144,21.8267036973508,22.0669259289828,4307302.67124168,0.0,1.0
2015-12-17,39.59,39.88,39.525,39.75,2259282,22.1172050007197,22.2792153429831,22.0808923377986,22.2065900171409,4044135.5215132,0.0,1.0
2015-12-18,39.28,39.615,39.18,39.61,2472496,21.9440215314036,22.1311714095355,21.8881558961404,22.1283781277723,4425790.53894083,0.0,1.0
2015-12-21,39.46,39.83,39.2,39.68,2067524,22.0445796748775,22.2512825253515,21.899329023193,22.1674840724566,3700886.94106404,0.0,1.0
2015-12-22,39.57,39.63,39.16,39.36,1789766,22.106031873667,22.139551254825,21.8769827690877,21.9887140396142,3203697.57108525,0.0,1.0
2015-12-23,40.34,40.3855,40.0,40.0,1860238,22.5361972651941,22.5616161292388,22.346254105299,22.346254105299,3329843.09805888,0.0,1.0
2015-12-24,40.36,40.4851,40.19,40.19,673462,22.5473703922467,22.617258301961,22.4523988122992,22.4523988122992,1205503.16277,0.0,1.0
2015-12-28,40.03,40.17,39.79,40.0,1397780,22.363013795878,22.4412256852465,22.2289362712462,22.346254105299,2502039.03242744,0.0,1.0
2015-12-29,40.28,40.3856,40.12,40.18,1426869,22.5026778840361,22.5616719948741,22.4132928676149,22.4468122487729,2554108.60948125,0.0,1.0
2015-12-30,39.7,40.03,39.64,39.8,2014392,22.1786571995093,22.363013795878,22.1451378183513,22.2345228347725,3605780.17328161,0.0,1.0
2015-12-31,39.47,39.68,39.38,39.64,1872549,22.0501662384038,22.1674840724566,21.9998871666669,22.1451378183513,3351879.90108098,0.0,1.0
2016-01-04,38.59,38.61,38.06,38.3,3553124,21.5585486480872,21.5697217751399,21.262460781192,21.3965383058238,6360124.5797298,0.0,1.0
2016-01-05,38.5,38.61,38.11,38.49,1769827,21.5082695763503,21.5697217751399,21.2903935988236,21.502683012824,3168006.57803371,0.0,1.0
2016-01-06,37.17,37.33,36.99,37.15,2969564,20.7652566273491,20.8546416437703,20.6646984838753,20.7540835002965,5315546.82231206,0.0,1.0
2016-01-07,36.39,36.87,36.29,36.55,3062473,20.3295046722958,20.5976597215594,20.2736390370325,20.418889688717,5481854.78527032,0.0,1.0
2016-01-08,36.15,36.86,36.15,36.85,3396206,20.195427147664,20.592073158033,20.195427147664,20.5864865945067,6079239.91913195,0.0,1.0
2016-01-11,36.43,36.69,36.16,36.67,2019227,20.3518509264011,20.4971015780855,20.2010137111903,20.4859284510329,3614434.8676697,0.0,1.0
2016-01-12,36.61,36.66,36.29,36.59,2430898,20.4524090698749,20.4803418875065,20.2736390370325,20.4412359428223,4351329.73704717,0.0,1.0
2016-01-13,35.97,36.71,35.8,36.6,4412792,20.0948690041901,20.5082747051382,19.9998974242426,20.4468225063486,7898938.19197839,0.0,1.0
2016-01-14,36.42,36.57,35.71,36.03,3038779,20.3462643628747,20.4300628157696,19.9496183525057,20.1283883853481,5439442.30774574,0.0,1.0
2016-01-15,34.63,34.965,34.37,34.69,5174404,19.3462694916626,19.5334193697945,19.2010188399782,19.3797888728206,9262230.66401628,0.0,1.0
2016-01-19,34.62,34.93,34.38,34.9,2862774,19.3406829281363,19.5138663974524,19.2066054035045,19.4971067068734,5124391.7419182,0.0,1.0
2016-01-20,33.5,33.68,32.7,33.44,6271698,18.7149878131879,18.8155459566618,18.2680627310819,18.68146843203,11226396.9978088,0.0,1.0
2016-01-21,33.51,33.785,32.89,33.2,3850375,18.7205743767142,18.8742048736882,18.3742074380821,18.5473909073982,6892206.59866561,0.0,1.0
2016-01-22,34.55,34.795,34.2601,34.6,3098454,19.301576983452,19.438447789847,19.1396225068239,19.3295098010836,5546261.10559668,0.0,1.0
2016-01-25,33.53,33.94,33.51,33.84,3418375,18.7317475037669,18.9607966083462,18.7205743767142,18.904930973083,6118922.63265617,0.0,1.0
2016-01-26,34.09,34.18,33.59,33.75,3474007,19.0445950612411,19.094874132978,18.7652668849248,18.854651901346,6218504.42339005,0.0,1.0
2016-01-27,34.0,34.665,33.66,33.67,3974483,18.9943159895042,19.3658224640048,18.8043728296091,18.8099593931354,7114361.05804868,0.0,1.0
2016-01-28,34.46,34.9,34.15,34.88,4345949,19.2512979117151,19.4971067068734,19.078114442399,19.4859335798207,7779288.60832105,0.0,1.0
2016-01-29,35.4,35.4,34.65,34.8,3303538,19.7764348831896,19.7764348831896,19.3574426187153,19.4412410716101,5913363.34838621,0.0,1.0
2016-02-01,34.95,35.04,34.32,34.4,3167600,19.525039524505,19.5753185962419,19.1730860223466,19.2177785305571,5670033.08039689,0.0,1.0
2016-02-02,33.55,33.9,33.435,33.9,3530231,18.7429206308195,18.9384503542409,18.6786751502668,18.9384503542409,6319145.89955885,0.0,1.0
2016-02-03,33.35,33.36,32.39,33.24,5310617,18.631189360293,18.6367759238194,18.0948792617659,18.5697371615035,9506053.18453028,0.0,1.0
2016-02-04,33.66,33.81,33.08,33.08,3719264,18.8043728296091,18.888171282504,18.4803521450823,18.4803521450823,6657516.70499092,0.0,1.0
2016-02-05,33.33,33.66,33.19,33.43,3210216,18.6200162332404,18.8043728296091,18.5418043438719,18.6758818685036,5746316.11163637,0.0,1.0
2016-02-08,31.87,32.12,31.502,32.11,7661249,17.804377958397,17.9440420465551,17.5987924206282,17.9384554830288,13713706.0446892,0.0,1.0
2016-02-09,31.63,31.87,31.05,31.11,5587970,17.6703004337652,17.804377958397,17.3462797492384,17.3797991303963,10002517.6007909,0.0,1.0
2016-02-10,31.85,32.34,31.71,31.81,4346548,17.7932048313443,18.0669464441343,17.7149929419758,17.770858577239,7780360.82382023,0.0,1.0
2016-02-11,30.71,31.06,30.39,30.68,6385189,17.1563365893433,17.3518663127647,16.9775665565009,17.1395768987643,11429546.9297217,0.0,1.0
2016-02-12,31.92,31.955,31.185,31.45,3999039,17.8323107760286,17.8518637483707,17.4216983568437,17.5697422902913,7158316.52348695,0.0,1.0
2016-02-16,32.25,32.37,31.98,32.04,3546438,18.0166673723973,18.0837061347132,17.8658301571866,17.8993495383445,6348156.57834846,0.0,1.0
2016-02-17,32.72,32.86,32.52,32.62,2613107,18.2792358581346,18.3574477475031,18.1675045876081,18.2233702228713,4677485.51983099,0.0,1.0
2016-02-18,32.28,32.59,32.17,32.54,2846041,18.0334270629763,18.2066105322924,17.9719748641867,18.1786777146607,5094439.5182996,0.0,1.0
2016-02-19,32.18,32.32,31.83,31.99,2952396,17.9775614277131,18.0557733170816,17.7820317042917,17.8714167207129,5284815.9446999,0.0,1.0
2016-02-22,31.6,31.82,31.45,31.45,4041159,17.6535407431862,17.7764451407654,17.5697422902913,17.5697422902913,7233711.71017288,0.0,1.0
2016-02-23,31.09,31.71,31.08,31.7,3298596,17.3686260033437,17.7149929419758,17.3630394398173,17.7094063784495,5904517.12301578,0.0,1.0
2016-02-24,30.85,30.86,30.13,30.33,4903963,17.2345484787119,17.2401350422382,16.8323159048165,16.944047175343,8778138.79121173,0.0,1.0
2016-02-25,31.47,31.48,31.0,31.24,3664060,17.580915417344,17.5865019808703,17.3183469316067,17.4524244562385,6558701.03818632,0.0,1.0
2016-02-26,32.18,32.48,32.1061,32.44,4557095,17.9775614277131,18.1451583335028,17.9362767232535,18.1228120793975,8157241.88676322,0.0,1.0
2016-02-29,31.77,32.15,31.72,31.92,3081286,17.7485123231337,17.9608017371341,17.7205795055021,17.8323107760286,5515530.22798454,0.0,1.0
2016-03-01,32.28,32.4,31.89,32.01,4455157,18.0334270629763,18.1004658252922,17.8155510854496,17.8825898477655,7974771.93091354,0.0,1.0
2016-03-02,32.02,32.17,31.78,31.93,4706227,18.474765581556,18.5613119537369,18.3362913860665,18.4228377582474,8156714.51281863,1.05,1.0
2016-03-03,32.16,32.16,31.89,32.02,3014975,18.5555421955915,18.5555421955915,18.3997587256658,18.474765581556,5225478.99586769,0.0,1.0
2016-03-04,32.3,32.4901,32.04,32.05,3548653,18.636318809627,18.746001911971,18.4863050978467,18.4920748559921,6150436.31045793,0.0,1.0
2016-03-07,32.17,32.2999,31.68,31.7,4086064,18.5613119537369,18.6362611120456,18.2785938046125,18.2901333209033,7081863.566952,0.0,1.0
2016-03-08,31.87,32.28,31.865,32.25,3216089,18.388219209375,18.6247792933362,18.3853343303023,18.6074700189,5574044.73282238,0.0,1.0
2016-03-09,32.11,32.45,31.98,32.4,2663024,18.5266934048645,18.722865181808,18.4516865489744,18.694016391081,4615486.35643465,0.0,1.0
2016-03-10,32.07,32.52,31.76,32.27,2399507,18.5036143722829,18.7632534888257,18.3247518697757,18.6190095351908,4158765.30615926,0.0,1.0
2016-03-11,32.74,32.74,32.4,32.41,4363228,18.8901881680244,18.8901881680244,18.694016391081,18.6997861492264,7562237.25509559,0.0,1.0
2016-03-14,32.48,32.625,32.37,32.49,2060238,18.7401744562441,18.8238359493524,18.6767071166448,18.7459442143895,3570752.79081534,0.0,1.0
2016-03-15,32.35,32.38,32.09,32.22,2063942,18.665167600354,18.6824768747902,18.5151538885737,18.5901607444639,3577172.47064707,0.0,1.0
2016-03-16,32.58,32.64,32.09,32.1,2692126,18.7978720376981,18.8324905865705,18.5151538885737,18.5209236467191,4665925.21239125,0.0,1.0
2016-03-17,32.53,32.74,32.26,32.3,3143290,18.7690232469711,18.8901881680244,18.6132397770454,18.636318809627,5447871.33323526,0.0,1.0
2016-03-18,32.63,32.89,32.485,32.81,2161854,18.8267208284251,18.9767345402054,18.7430593353168,18.9305764750422,3746871.09151238,0.0,1.0
2016-03-21,32.55,32.68,32.38,32.57,2221398,18.7805627632619,18.855569619152,18.6824768747902,18.7921022795527,3850071.25779235,0.0,1.0
2016-03-22,32.0,32.15,31.805,31.88,2416249,18.4632260652652,18.5497724374461,18.35071578143,18.3939889675204,4187782.12034471,0.0,1.0
2016-03-23,31.6,31.83,31.53,31.81,1937722,18.2324357394494,18.3651401767934,18.1920474324316,18.3536006605027,3358411.13469621,0.0,1.0
2016-03-24,31.21,31.26,31.02,31.13,2780914,18.0074151717789,18.0362639625059,17.8977897670164,17.9612571066158,4819810.3454637,0.0,1.0
2016-03-28,31.29,31.38,31.18,31.33,2315624,18.0535732369421,18.1055010602506,17.9901058973427,18.0766522695237,4013381.39597414,0.0,1.0
2016-03-29,31.26,31.28,30.75,30.94,3181052,18.0362639625059,18.0478034787967,17.7420062970907,17.8516317018533,5513319.48383085,0.0,1.0
2016-03-30,31.49,31.795,31.39,31.55,2673743,18.16896839985,18.3449460232846,18.111270818396,18.2035869487224,4634064.25819394,0.0,1.0
2016-03-31,31.12,31.45,31.1,31.3,2136032,17.9554873484704,18.1458893672684,17.9439478321796,18.0593429950875,3702117.04922968,0.0,1.0
2016-04-01,30.92,30.93,30.51,30.52,2396656,17.8400921855625,17.8458619437079,17.6035321016013,17.6093018597467,4153824.0245177,0.0,1.0
2016-04-04,30.79,30.995,30.74,30.87,1799748,17.7650853296723,17.8833653716529,17.7362365389453,17.8112433948355,3119278.06096399,0.0,1.0
2016-04-05,29.64,29.821,29.585,29.82,4306004,17.1015631429519,17.2059957653835,17.0698294731522,17.205418789569,7463058.05458493,0.0,1.0
2016-04-06,29.8,29.84,29.33,29.45,2776844,17.1938792732782,17.2169583058598,16.9227006404446,16.9919377381893,4812756.32361834,0.0,1.0
2016-04-07,29.26,29.57,29.1401,29.41,2644414,16.8823123334268,17.0611748359341,16.8131329332635,16.9688587056078,4583231.97153492,0.0,1.0
2016-04-08,29.6,29.83,29.52,29.69,2519149,17.0784841103703,17.2111885477144,17.0323260452071,17.1304119336788,4366125.8176141,0.0,1.0
2016-04-11,29.86,30.14,29.85,30.02,2178294,17.2284978221506,17.3900510502216,17.2227280640052,17.3208139524769,3775364.48687786,0.0,1.0
2016-04-12,30.23,30.29,29.6,29.79,2842135,17.4419788735302,17.4765974224026,17.0784841103703,17.1881095151328,4925917.04605193,0.0,1.0
2016-04-13,31.94,31.96,31.54,31.75,3881568,18.4286075163928,18.4401470326836,18.197817190577,18.3189821116303,6727436.23248357,0.0,1.0
2016-04-14,31.94,32.06,31.77,32.03,2515034,18.4286075163928,18.4978446141375,18.3305216279211,18.4805353397014,4358993.80289823,0.0,1.0
2016-04-15,31.92,32.22,31.905,32.22,2629474,18.417068000102,18.5901607444639,18.4084133628839,18.5901607444639,4557338.33852029,0.0,1.0
2016-04-18,32.06,32.128,31.69,31.74,1835318,18.4978446141375,18.5370789695262,18.2843635627579,18.3132123534849,3180927.09217752,0.0,1.0
2016-04-19,32.85,32.92,32.54,32.78,2526146,18.9536555076238,18.9940438146415,18.7747930051165,18.913267200606,4378252.84239344,0.0,1.0
2016-04-20,33.56,33.68,33.35,33.55,3553808,19.3633083359468,19.4325454336916,19.2421434148935,19.3575385778014,6159370.82707041,0.0,1.0
2016-04-21,33.71,34.07,33.65,34.01,3139598,19.4498547081278,19.657566001362,19.4152361592554,19.6229474524896,5441472.45150231,0.0,1.0
2016-04-22,33.66,33.779,33.44,33.5,2214448,19.4210059174008,19.489666039331,19.2940712382021,19.3286897870745,3838025.69223334,0.0,1.0
2016-04-25,33.39,33.52,33.1762,33.3,2274574,19.2652224474751,19.3402293033653,19.1418650183266,19.2132946241666,3942234.56630545,0.0,1.0
2016-04-26,34.35,34.54,34.22,34.51,3393750,19.8191192294331,19.9287446341956,19.7441123735429,19.9114353597594,5881962.31883381,0.0,1.0
2016-04-27,34.09,34.185,33.65,33.65,2120296,19.6691055176528,19.7239182200341,19.4152361592554,19.4152361592554,3674843.8089942,0.0,1.0
2016-04-28,33.79,34.19,33.53,33.56,1599080,19.4960127732909,19.7268030991067,19.3459990615107,19.3633083359468,2771485.32001497,0.0,1.0
2016-04-29,33.33,33.6,33.18,33.44,2474064,19.2306038986027,19.3863873685284,19.1440575264218,19.2940712382021,4287985.6272216,0.0,1.0
2016-05-02,33.24,33.5,33.07,33.5,1543258,19.1786760752942,19.3286897870745,19.0805901868225,19.3286897870745,2674736.03071494,0.0,1.0
2016-05-03,32.61,32.91,32.47,32.88,1887170,18.8151813121343,18.9882740564961,18.7344046980987,18.97096478206,3270795.67712224,0.0,1.0
2016-05-04,31.86,32.17,31.76,31.97,2693989,18.3824494512296,18.5613119537369,18.3247518697757,18.445916790829,4669154.11723103,0.0,1.0
2016-05-05,31.7,31.96,31.64,31.73,2842102,18.2901333209033,18.4401470326836,18.2555147720309,18.3074425953395,4925859.85128021,0.0,1.0
2016-05-06,31.54,31.65,31.11,31.14,3701735,18.197817190577,18.2612845301763,17.949717590325,17.9670268647612,6415754.19058807,0.0,1.0
2016-05-09,31.22,31.5262,31.08,31.44,2544372,18.0131849299243,18.1898549243363,17.9324083158888,18.140119609123,4409841.68813137,0.0,1.0
2016-05-10,31.58,31.63,31.32,31.35,1974970,18.2208962231586,18.2497450138855,18.0708825113783,18.0881917858145,3422968.43339291,0.0,1.0
2016-05-11,31.26,31.56,31.07,31.17,2629629,18.0362639625059,18.2093567068678,17.9266385577434,17.9843361391973,4557606.98062988,0.0,1.0
2016-05-12,30.99,31.52,30.884,31.39,2422008,17.8804804925802,18.1862776742862,17.819321056239,18.111270818396,4197763.47459715,0.0,1.0
2016-05-13,30.81,31.24,30.785,31.05,3205509,17.7766248459631,18.0247244462151,17.7622004505996,17.9150990414526,5555707.74237427,0.0,1.0
2016-05-16,31.18,31.2468,31.0,31.0,2184847,17.9901058973427,18.028647881754,17.8862502507256,17.8862502507256,3786721.98200136,0.0,1.0
2016-05-17,31.4,31.6899,31.25,31.46,3197621,18.1170405765414,18.2843058651765,18.0304942043605,18.1516591254138,5542036.45875852,0.0,1.0
2016-05-18,31.45,31.5,31.01,31.07,2508712,18.4343772745382,18.4636847105867,18.1764718373109,18.2116407605692,4279992.2788266,0.5,1.0
2016-05-19,31.35,31.86,31.175,31.85,2748057,18.3757624024411,18.6746982501363,18.2731863762712,18.6688367629266,4688327.21403468,0.0,1.0
2016-05-20,31.11,31.38,31.05,31.13,3125335,18.235086709408,18.3933468640702,18.1999177861498,18.2468096838275,5331982.9732335,0.0,1.0
2016-05-23,30.96,31.2,30.96,31.08,1915144,18.1471644012624,18.2878400942954,18.1471644012624,18.2175022477789,3267334.60550318,0.0,1.0
2016-05-24,31.9,31.99,31.72,31.84,3600266,18.6981441989751,18.7508975838625,18.5926374292004,18.6629752757169,6142239.7954496,0.0,1.0
2016-05-25,32.83,33.04,32.73,32.77,2931535,19.2432625094782,19.3663537408821,19.1846476373811,19.2080935862199,5001350.16100291,0.0,1.0
2016-05-26,32.61,32.8,32.46,32.63,2015810,19.1143097908646,19.225678047849,19.0263874827189,19.126032765284,3439076.00218017,0.0,1.0
2016-05-27,32.77,32.94,32.69,32.78,1604664,19.2080935862199,19.307738868785,19.1612016885422,19.2139550734296,2737639.68526918,0.0,1.0
2016-05-31,32.44,32.9363,32.34,32.86,2664974,19.0146645082995,19.3055701185174,18.9560496362024,19.2608469711073,4546583.32374287,0.0,1.0
2016-06-01,32.29,32.39,31.9355,31.97,2713758,18.9267422001538,18.9853570722509,18.7189524785696,18.7391746094431,4629811.34805587,0.0,1.0
2016-06-02,32.51,32.52,32.2589,32.33,1813760,19.0556949187675,19.0615564059772,18.9085129749316,18.9501881489927,3094368.26373235,0.0,1.0
2016-06-03,32.54,32.65,32.07,32.65,2365825,19.0732793803966,19.1377557397034,18.7977894815402,19.1377557397034,4036219.67489889,0.0,1.0
2016-06-06,32.5,32.73,32.3,32.31,2380278,19.0498334315577,19.1846476373811,18.9326036873635,18.9384651745733,4060877.23957985,0.0,1.0
2016-06-07,32.53,32.78,32.48,32.58,1702083,19.0674178931869,19.2139550734296,19.0381104571383,19.0967253292354,2903841.5321974,0.0,1.0
2016-06-08,32.49,32.65,32.43,32.44,1234859,19.043971944348,19.1377557397034,19.0088030210898,19.0146645082995,2106733.25014571,0.0,1.0
2016-06-09,32.23,32.36,32.11,32.36,2142062,18.8915732768956,18.9677726106218,18.8212354303791,18.9677726106218,3654468.43669893,0.0,1.0
2016-06-10,31.01,31.25,30.87,31.22,4574367,18.1764718373109,18.317147530344,18.094411016375,18.2995630687149,7804106.42613391,0.0,1.0
2016-06-13,30.72,31.13,30.65,30.71,3611735,18.0064887082294,18.2468096838275,17.9654582977614,18.0006272210196,6161806.50196904,0.0,1.0
2016-06-14,30.15,30.59,29.91,30.47,5259315,17.6723839372759,17.9302893745031,17.5317082442428,17.8599515279866,8972663.1003945,0.0,1.0
2016-06-15,30.23,30.56,30.16,30.36,3104648,17.7192758349536,17.912704912874,17.6782454244856,17.7954751686798,5296689.88248728,0.0,1.0
2016-06-16,30.51,30.56,29.62,29.84,2934257,17.8833974768254,17.912704912874,17.3617251151612,17.4906778337749,5005994.03362878,0.0,1.0
2016-06-17,31.15,31.15,30.69,30.89,3633549,18.2585326582469,18.2585326582469,17.9889042466002,18.1061339907944,6199022.31293911,0.0,1.0
2016-06-20,32.0,32.39,31.95,32.38,4604693,18.7567590710722,18.9853570722509,18.7274516350237,18.9794955850412,7855844.14885684,0.0,1.0
2016-06-21,32.43,32.66,32.09,32.28,5571218,19.0088030210898,19.1436172269131,18.8095124559596,18.9208807129441,9504785.73214452,0.0,1.0
2016-06-22,32.65,33.05,32.55,32.74,3905130,19.1377557397034,19.3722152280918,19.0791408676063,19.1905091245908,6662353.52954589,0.0,1.0
2016-06-23,33.73,33.75,33.15,33.5,3708313,19.7707963583521,19.7825193327715,19.4308301001889,19.6359821525288,6326573.55944895,0.0,1.0
2016-06-24,30.68,31.76,30.28,30.3,12283062,17.9830427593905,18.6160833780392,17.7485832710021,17.7603062454215,20955538.3481039,0.0,1.0
2016-06-27,29.38,29.475,28.62,29.27,11420077,17.2210494221282,17.2767335506204,16.7755763941902,17.1565730628214,19483241.3539718,0.0,1.0
2016-06-28,30.14,30.27,29.6155,30.21,5415323,17.6665224500662,17.7427217837924,17.3590874459169,17.7075528605341,9238820.80818845,0.0,1.0
2016-06-29,30.66,30.7369,30.23,30.4,3814332,17.9713197849711,18.0163946216138,17.7192758349536,17.8189211175186,6507447.45067637,0.0,1.0
2016-06-30,31.31,31.4,30.63,30.72,7364952,18.3523164536022,18.4050698384896,17.953735323342,18.0064887082294,12564988.6052798,0.0,1.0
2016-07-01,31.33,31.52,31.22,31.49,4243995,18.3640394280217,18.4754076850062,18.2995630687149,18.457823223377,7240474.72622551,0.0,1.0
2016-07-05,30.3,30.61,30.21,30.56,4670593,17.7603062454215,17.9420123489225,17.7075528605341,17.912704912874,7968272.95342853,0.0,1.0
2016-07-06,30.19,30.19,29.67,29.92,4908003,17.6958298861147,17.6958298861147,17.3910325512098,17.5375697314525,8373306.6786693,0.0,1.0
2016-07-07,30.02,30.5,29.88,30.45,3543044,17.5961846035496,17.8775359896157,17.5141237826137,17.8482285535672,6044616.10720679,0.0,1.0
2016-07-08,30.51,30.67,30.4,30.66,2607279,17.8833974768254,17.9771812721808,17.8189211175186,17.9713197849711,4448152.67306361,0.0,1.0
2016-07-11,31.08,31.225,31.0,31.13,2991386,18.2175022477789,18.3024938123197,18.1706103501012,18.2468096838275,5103459.05906696,0.0,1.0
2016-07-12,31.54,31.67,31.28,31.34,3507472,18.4871306594256,18.5633299931518,18.3347319919731,18.3699009152314,5983928.43746133,0.0,1.0
2016-07-13,31.42,31.61,31.33,31.54,4596943,18.4167928129091,18.5281610698935,18.3640394280217,18.4871306594256,7842622.24847091,0.0,1.0
2016-07-14,31.89,32.07,31.775,31.91,3296538,18.6922827117654,18.7977894815402,18.6248756088538,18.7040056861848,5624064.13604212,0.0,1.0
2016-07-15,31.86,31.91,31.65,31.87,2603147,18.6746982501363,18.7040056861848,18.5516070187324,18.680559737346,4441103.26759334,0.0,1.0
2016-07-18,32.13,32.32,31.89,31.98,2021403,18.8329584047985,18.944326661783,18.6922827117654,18.7450360966528,3448617.94912964,0.0,1.0
2016-07-19,31.97,32.15,31.9,32.03,2079221,18.7391746094431,18.8446813792179,18.6981441989751,18.7743435327014,3547258.44416343,0.0,1.0
2016-07-20,32.57,32.7,32.46,32.63,2157103,19.0908638420257,19.1670631757519,19.0263874827189,19.126032765284,3680129.15975756,0.0,1.0
2016-07-21,32.48,32.72,32.435,32.55,1599772,19.0381104571383,19.1787861501714,19.0117337646946,19.0791408676063,2729293.68053527,0.0,1.0
2016-07-22,32.38,32.4,32.25,32.35,1307754,18.9794955850412,18.9912185594606,18.903296251315,18.9619111234121,2231095.88609797,0.0,1.0
2016-07-25,32.16,32.27,32.09,32.17,1706652,18.8505428664276,18.9150192257344,18.8095124559596,18.8564043536373,2911636.48224427,0.0,1.0
2016-07-26,32.53,32.77,32.305,32.73,2288945,19.0674178931869,19.2080935862199,18.9355344309684,19.1846476373811,3905058.42307078,0.0,1.0
2016-07-27,32.71,32.8,32.545,32.75,1914024,19.1729246629617,19.225678047849,19.0762101240014,19.1963706118005,3265423.82764095,0.0,1.0
2016-07-28,32.38,32.41,32.22,32.36,3564831,18.9794955850412,18.9970800466704,18.8857117896859,18.9677726106218,6081785.85478195,0.0,1.0
2016-07-29,32.75,32.98,32.58,32.83,2064607,19.1963706118005,19.3311848176238,19.0967253292354,19.2432625094782,3522326.20516478,0.0,1.0
2016-08-01,32.26,32.46,32.15,32.26,2305765,18.9091577385247,19.0263874827189,18.8446813792179,18.9091577385247,3933754.21203734,0.0,1.0
2016-08-02,32.16,32.31,32.03,32.3,2489079,18.8505428664276,18.9384651745733,18.7743435327014,18.9326036873635,4246497.36653288,0.0,1.0
2016-08-03,33.7,33.85,33.48,33.8,4894657,19.753211896723,19.8411342048686,19.6242591781093,19.8118267688201,8350537.71317893,0.0,1.0
2016-08-04,34.25,34.26,33.88,33.92,3225466,20.075593693257,20.0814551804667,19.8587186664977,19.8821646153366,5502811.63227095,0.0,1.0
2016-08-05,34.8,34.8,34.5,34.51,2282460,20.3979754897911,20.3979754897911,20.2221308734998,20.2279923607095,3893994.67803819,0.0,1.0
2016-08-08,35.08,35.105,34.95,34.96,1864160,20.5620971316629,20.5767508496872,20.4858977979367,20.4917592851464,3180353.26753227,0.0,1.0
2016-08-09,35.2,35.31,35.02,35.03,2057694,20.6324349781795,20.6969113374863,20.5269282084047,20.5327896956144,3510532.27002056,0.0,1.0
2016-08-10,34.91,35.08,34.82,35.06,1949094,20.7555262095834,20.8565986660609,20.7020172620365,20.8447077888282,3278301.44381416,0.5,1.0
2016-08-11,35.3,35.35,35.1158,35.19,1712025,20.98739831562,21.0171255087016,20.8778833363073,20.9219984908404,2879560.46724578,0.0,1.0
2016-08-12,35.25,35.31,35.135,35.25,1402785,20.9576711225384,20.9933437542363,20.8892985784506,20.9576711225384,2359430.63334085,0.0,1.0
2016-08-15,35.39,35.41,35.25,35.25,1499108,21.0409072631669,21.0527981403995,20.9576711225384,20.9576711225384,2521442.22948373,0.0,1.0
2016-08-16,35.35,35.46,35.24,35.32,5832148,21.0171255087016,21.0825253334811,20.951725683922,20.9992891928526,9809449.52318252,0.0,1.0
2016-08-17,35.58,35.63,35.34,35.47,6275319,21.153870596877,21.1835977899586,21.0111800700853,21.0884707720975,10554846.168576,0.0,1.0
2016-08-18,35.86,35.9038,35.62,35.84,3547065,21.3203428781341,21.3463838992735,21.1776523513423,21.3084520009014,5966027.45214068,0.0,1.0
2016-08-19,35.61,35.63,35.35,35.48,1236653,21.171706912726,21.1835977899586,21.0171255087016,21.0944162107138,2080002.97338,0.0,1.0
2016-08-22,35.6,35.64,35.42,35.53,1560603,21.1657614741097,21.189543228575,21.0587435790158,21.1241434037954,2624874.46378713,0.0,1.0
2016-08-23,35.69,35.94,35.68,35.84,2186014,21.2192704216566,21.3679063870646,21.2133249830402,21.3084520009014,3676791.80809031,0.0,1.0
2016-08-24,35.77,36.03,35.73,36.02,1546609,21.2668339305872,21.4214153346115,21.2430521761219,21.4154698959952,2601337.09185702,0.0,1.0
2016-08-25,35.86,35.87,35.74,35.77,1411901,21.3203428781341,21.3262883167504,21.2489976147382,21.2668339305872,2374763.39613311,0.0,1.0
2016-08-26,35.87,36.335,35.695,36.08,2167815,21.3262883167504,21.6027512124094,21.2222431409647,21.4511425276932,3646181.78724166,0.0,1.0
2016-08-29,36.13,36.16,35.84,35.86,996792,21.4808697207748,21.4987060366237,21.3084520009014,21.3203428781341,1676565.95976511,0.0,1.0
2016-08-30,36.57,36.61,36.45,36.54,1764386,21.742469019893,21.7662507743583,21.6711237564971,21.724632704044,2967629.66344645,0.0,1.0
2016-08-31,37.2,37.22,36.95,37.19,2816898,22.1170316527213,22.128922529954,21.9683956873133,22.111086214105,4737914.52873861,0.0,1.0
2016-09-01,37.88,38.19,37.625,38.14,3845942,22.5213214786313,22.7056300757373,22.3697127939151,22.6759028826557,6468727.11702234,0.0,1.0
2016-09-02,38.65,38.85,38.4,38.51,5074117,22.9791202520882,23.0980290244146,22.8304842866801,22.8958841114596,8534470.41917013,0.0,1.0
2016-09-06,38.33,38.61,38.16,38.59,2456690,22.7888662163658,22.9553384976229,22.6877937598883,22.9434476203902,4132058.47127118,0.0,1.0
2016-09-07,37.85,38.22,37.78,38.09,3343755,22.5034851627823,22.7234663915863,22.4618670924681,22.6461756895741,5624067.8203621,0.0,1.0
2016-09-08,38.19,38.24,37.92,38.0,2098396,22.7056300757373,22.7353572688189,22.5451032330966,22.5926667420272,3529421.68848392,0.0,1.0
2016-09-09,38.18,38.4416,38.11,38.42,3216640,22.699684637121,22.855217311324,22.6580665668067,22.8423751639127,5410265.25977218,0.0,1.0
2016-09-12,38.0,38.06,37.35,37.42,2540682,22.5926667420272,22.6283393737251,22.2062132319662,22.2478313022804,4273329.7977792,0.0,1.0
2016-09-13,36.96,37.17,36.8,37.11,3756761,21.9743411259296,22.0991953368724,21.8792141080684,22.0635227051744,6318728.09128998,0.0,1.0
2016-09-14,37.1,37.47,37.02,37.11,2553238,22.0575772665581,22.277558495362,22.0100137576275,22.0635227051744,4294448.50879496,0.0,1.0
2016-09-15,37.84,37.88,37.4,37.53,2237414,22.497539724166,22.5213214786313,22.2359404250478,22.31323112706,3763244.63910413,0.0,1.0
2016-09-16,37.17,37.3,37.07,37.26,3114954,22.0991953368724,22.1764860388846,22.0397409507091,22.1527042844193,5239233.3030704,0.0,1.0
2016-09-19,37.74,37.96,37.59,37.84,2221156,22.4380853380028,22.5688849875619,22.3489037587579,22.497539724166,3735899.30590135,0.0,1.0
2016-09-20,37.8,37.92,37.63,37.87,1896019,22.4737579697007,22.5451032330966,22.3726855132232,22.515376040015,3189031.32696478,0.0,1.0
2016-09-21,38.43,38.43,38.0,38.25,2290137,22.848320602529,22.848320602529,22.5926667420272,22.7413027074352,3851922.70543764,0.0,1.0
2016-09-22,37.81,38.22,37.76,38.13,2787036,22.479703408317,22.7234663915863,22.4499762152354,22.6699574440394,4687687.78866595,0.0,1.0
2016-09-23,37.21,37.34,37.14,37.25,1992193,22.1229770913377,22.2002677933499,22.0813590210234,22.1467588458029,3350792.31081542,0.0,1.0
2016-09-26,36.84,37.065,36.79,36.99,2931740,21.9029958625337,22.036768231401,21.8732686694521,21.9921774417785,4931074.37347186,0.0,1.0
2016-09-27,37.59,37.6,36.97,37.12,2403416,22.3489037587579,22.3548491973742,21.9802865645459,22.0694681437907,4042453.64404492,0.0,1.0
2016-09-28,37.43,37.53,37.03,37.49,1579230,22.2537767408968,22.31323112706,22.0159591962438,22.2894493725947,2656204.36424033,0.0,1.0
2016-09-29,37.16,37.78,36.895,37.59,2729256,22.093249898256,22.4618670924681,21.9356957749235,22.3489037587579,4590504.04205159,0.0,1.0
2016-09-30,37.61,37.77,37.23,37.32,2362987,22.3607946359906,22.4559216538517,22.1348679685703,22.1883769161172,3974453.61476363,0.0,1.0
2016-10-03,37.62,37.825,37.495,37.66,2585471,22.3667400746069,22.4886215662415,22.2924220919029,22.3905218290722,4348663.18004142,0.0,1.0
2016-10-04,37.96,38.37,37.85,38.23,3671834,22.5688849875619,22.8126479708311,22.5034851627823,22.7294118302026,6175884.13059911,0.0,1.0
2016-10-05,38.31,38.41,38.01,38.18,1996438,22.7769753391332,22.8364297252964,22.5986121806435,22.699684637121,3357932.23820168,0.0,1.0
2016-10-06,38.21,38.27,38.045,38.2,1436371,22.7175209529699,22.7531935846679,22.6194212158006,22.7115755143536,2415920.99875779,0.0,1.0
2016-10-07,38.55,38.6,38.16,38.39,1939925,22.9196658659249,22.9493930590065,22.6877937598883,22.8245388480638,3262879.53705219,0.0,1.0
2016-10-10,38.54,38.76,38.515,38.62,1494163,22.9137204273086,23.0445200768677,22.8988568307678,22.9612839362392,2513124.92891246,0.0,1.0
2016-10-11,37.61,38.23,37.4811,38.2,3158376,22.3607946359906,22.7294118302026,22.2841579322262,22.7115755143536,5312267.44369846,0.0,1.0
2016-10-12,37.68,37.7738,37.49,37.73,1410838,22.4024127063048,22.4581809205259,22.2894493725947,22.4321398993864,2372975.47085359,0.0,1.0
2016-10-13,37.39,37.47,36.79,37.03,1971944,22.2299949864315,22.277558495362,21.8732686694521,22.0159591962438,3316734.26849638,0.0,1.0
2016-10-14,37.67,37.973,37.65,37.88,1356192,22.3964672676885,22.5766140577631,22.3845763904559,22.5213214786313,2281062.99218469,0.0,1.0
2016-10-17,37.38,37.57,37.29,37.46,1405911,22.2240495478151,22.3370128815253,22.1705406002682,22.2716130567457,2364688.44559279,0.0,1.0
2016-10-18,38.33,38.49,38.12,38.31,3085346,22.7888662163658,22.883993234227,22.664012005423,22.7769753391332,5189433.78126775,0.0,1.0
2016-10-19,37.82,37.97,37.74,37.78,1321833,22.7829207777495,22.8732813836898,22.7347284545813,22.7588246161654,2194263.17405376,0.5,1.0
2016-10-20,38.04,38.26,37.78,37.8,2402095,22.9154496664619,23.0479785551744,22.7588246161654,22.7708726969575,3987514.76100134,0.0,1.0
2016-10-21,38.23,38.346,38.0,38.04,2043871,23.0299064339863,23.0997853025802,22.8913535048779,22.9154496664619,3392857.3941008,0.0,1.0
2016-10-24,38.08,38.37,37.99,38.35,1360966,22.939545828046,23.1142429995306,22.8853294644818,23.1021949187386,2259224.55782179,0.0,1.0
2016-10-25,38.12,38.21,37.97,38.08,1686863,22.9636419896301,23.0178583531943,22.8732813836898,22.939545828046,2800218.60596146,0.0,1.0
2016-10-26,38.12,38.18,37.84,37.86,1961683,22.9636419896301,22.9997862320062,22.7949688585415,22.8070169393336,3256424.0460537,0.0,1.0
2016-10-27,38.03,38.24,37.95,38.16,1809475,22.9094256260659,23.0359304743824,22.8612333028978,22.9877381512142,3003756.41769492,0.0,1.0
2016-10-28,37.85,37.9945,37.665,37.69,2064755,22.8009928989376,22.8880402826601,22.6895481516112,22.7046082526012,3427525.156312,0.0,1.0
2016-10-31,37.63,37.8,37.51,37.64,1660104,22.6684640102251,22.7708726969575,22.5961755254729,22.6744880506211,2755798.25310712,0.0,1.0
2016-11-01,37.5,37.76,37.21,37.74,2193408,22.5901514850768,22.7467765353734,22.4154543135922,22.7347284545813,3641091.12124975,0.0,1.0
2016-11-02,37.1,37.39,36.99,37.37,2143200,22.349189869236,22.5238870407206,22.2829254248798,22.5118389599286,3557745.0666098,0.0,1.0
2016-11-03,37.09,37.37,37.0114,37.24,1342676,22.34316582884,22.5118389599286,22.2958168713273,22.4335264347803,2228862.8756324,0.0,1.0
2016-11-04,37.03,37.25,36.93,36.98,1875519,22.3070215864639,22.4395504751763,22.2467811825037,22.2769013844838,3113390.47666243,0.0,1.0
2016-11-07,38.49,38.64,38.37,38.46,3019626,23.1865314842829,23.2768920902232,23.1142429995306,23.1684593630948,5012625.74864998,0.0,1.0
2016-11-08,38.38,38.56,37.85,37.92,1732704,23.1202670399266,23.228699767055,22.8009928989376,22.8431611817097,2876315.37322465,0.0,1.0
2016-11-09,38.7,38.955,38.18,38.19,3672405,23.3130363325993,23.4666493626978,22.9997862320062,23.0058102724023,6096248.96012651,0.0,1.0
2016-11-10,39.14,39.65,38.9509,39.46,4515122,23.5780941100242,23.8853201702212,23.4641795061355,23.7708634026969,7495172.18208349,0.0,1.0
2016-11-11,39.23,39.255,38.82,38.92,3073839,23.6323104735884,23.6473705745784,23.3853248173515,23.4455652213118,5102620.16508155,0.0,1.0
2016-11-14,39.64,39.73,39.4336,39.52,2269989,23.8792961298252,23.9335124933894,23.7549599360514,23.807007645073,3768216.76278859,0.0,1.0
2016-11-15,39.95,39.99,39.44,39.51,2129016,24.0660413821019,24.0901375436859,23.7588153219048,23.800983604677,3534199.4077703,0.0,1.0
2016-11-16,39.06,39.2976,39.005,39.19,2344865,23.529901786856,23.6730329866655,23.4967695646779,23.6082143120043,3892512.07802164,0.0,1.0
2016-11-17,39.29,39.43,39.12,39.26,1694480,23.6684547159645,23.7527912815088,23.5660460292322,23.6503825947764,2812862.94348123,0.0,1.0
2016-11-18,39.02,39.13,38.95,39.04,1374415,23.505805625272,23.5720700696282,23.4636373424998,23.517853706064,2281550.10532124,0.0,1.0
2016-11-21,39.47,39.49,39.23,39.42,2003124,23.7768874430929,23.7889355238849,23.6323104735884,23.7467672411128,3325216.74543098,0.0,1.0
2016-11-22,39.73,39.79,39.53,39.67,1492075,23.9335124933894,23.9696567357655,23.813031685469,23.8973682510133,2476867.52065221,0.0,1.0
2016-11-23,39.91,40.02,39.25,39.26,1937620,24.0419452205178,24.108209664874,23.6443585543804,23.6503825947764,3216479.09479491,0.0,1.0
2016-11-25,39.83,39.895,39.71,39.78,698783,23.9937528973496,24.0329091599238,23.9214644125974,23.9636326953695,1159990.56125457,0.0,1.0
2016-11-28,39.13,39.4,39.08,39.35,2464076,23.5720700696282,23.7347191603207,23.5419498676481,23.7045989583406,4090404.17728237,0.0,1.0
2016-11-29,39.31,39.48,39.14,39.22,1198336,23.6805027967566,23.7829114834889,23.5780941100242,23.6262864331924,1989256.24866597,0.0,1.0
2016-11-30,39.54,39.71,39.4038,39.51,2535017,23.819055725865,23.9214644125974,23.7370082956712,23.800983604677,4208167.33180383,0.0,1.0
2016-12-01,39.54,39.73,39.35,39.4,2059586,23.819055725865,23.9335124933894,23.7045989583406,23.7347191603207,3418944.5365615,0.0,1.0
2016-12-02,39.69,39.87,39.52,39.61,1821324,23.9094163318053,24.0178490589337,23.807007645073,23.8612240086372,3023425.94050859,0.0,1.0
2016-12-05,39.86,39.995,39.735,39.77,1990815,24.0118250185377,24.093149563884,23.9365245135874,23.9576086549735,3304783.61552014,0.0,1.0
2016-12-06,41.62,41.71,41.19,41.4,4701783,25.0720561282373,25.1262724918015,24.8130223912084,24.9395272395248,7805032.32200437,0.0,1.0
2016-12-07,42.96,43.07,42.36,42.4,3757543,25.879277541304,25.9455419856603,25.5178351175428,25.5419312791269,6237579.35368802,0.0,1.0
2016-12-08,42.54,42.68,42.36,42.52,2276930,25.6262678446712,25.7106044102155,25.5178351175428,25.6142197638791,3779738.9298786,0.0,1.0
2016-12-09,42.64,42.65,42.35,42.46,2326116,25.6865082486314,25.6925322890274,25.5118110771468,25.578075521503,3861388.44875051,0.0,1.0
2016-12-12,41.42,41.6499,41.2,41.39,3793945,24.9515753203169,25.0900680090214,24.8190464316044,24.9335031991288,6298007.23532049,0.0,1.0
2016-12-13,42.06,42.17,41.6738,41.86,4343205,25.3371139056622,25.4033783500184,25.1044654655679,25.2166330977418,7209787.30964211,0.0,1.0
2016-12-14,41.51,42.21,41.47,42.1,2701158,25.0057916838811,25.4274745116025,24.981695522297,25.3612100672463,4483963.95512951,0.0,1.0
2016-12-15,41.39,41.69,41.36,41.53,2618335,24.9335031991288,25.1142244110094,24.9154310779408,25.0178397646731,4346476.49728525,0.0,1.0
2016-12-16,41.36,41.57,41.31,41.37,1919366,24.9154310779408,25.0419359262572,24.8853108759607,24.9214551183368,3186177.17316095,0.0,1.0
2016-12-19,40.89,41.0,40.665,40.79,2041221,24.6323011793278,24.698565623684,24.4967602704173,24.5720607753676,3388458.35321496,0.0,1.0
2016-12-20,40.57,40.68,40.29,40.35,2867821,24.4395318866551,24.5057963310114,24.2708587555666,24.3070029979427,4760627.10650895,0.0,1.0
2016-12-21,40.52,40.62,40.431,40.58,1393066,24.409411684675,24.4696520886352,24.3557977251504,24.4455559270512,2312511.05308037,0.0,1.0
2016-12-22,40.34,40.47,40.25,40.34,1382380,24.3009789575467,24.3792914826949,24.2467625939825,24.3009789575467,2294772.12821017,0.0,1.0
2016-12-23,39.87,39.92,39.58,39.69,1477661,24.0178490589337,24.0479692609138,23.8431518874491,23.9094163318053,2452940.05826413,0.0,1.0
2016-12-27,39.87,39.9841,39.87,39.93,747600,24.0178490589337,24.0865833598523,24.0178490589337,24.0539933013098,1241027.53443331,0.0,1.0
2016-12-28,39.77,40.075,39.76,40.01,1167003,23.9576086549735,24.1413418870521,23.9515846145775,24.102185624478,1937242.98524115,0.0,1.0
2016-12-29,39.77,39.87,39.64,39.84,1405547,23.9576086549735,24.0178490589337,23.8792961298252,23.9997769377456,2333229.70564492,0.0,1.0
2016-12-30,40.18,40.4,40.12,40.28,1743461,24.2045943112103,24.3371231999228,24.1684500688342,24.2648347151705,2894172.15919027,0.0,1.0
2017-01-03,40.89,41.08,40.74,41.07,2353037,24.6323011793278,24.7467579468522,24.5419405733875,24.7407339064562,3906077.72410428,0.0,1.0
2017-01-04,41.28,41.3,40.84,41.01,1398653,24.8672387547726,24.8792868355646,24.6021809773477,24.70458966408,2321785.55928004,0.0,1.0
2017-01-05,41.16,41.21,40.92,41.05,1573939,24.7949502700203,24.8250704720004,24.6503733005159,24.7286858256641,2612763.02370043,0.0,1.0
2017-01-06,41.15,41.2701,41.04,41.05,2313263,24.7889262296243,24.8612749547805,24.7226617852681,24.7286858256641,3840052.27044652,0.0,1.0
2017-01-09,40.66,40.7901,40.62,40.76,1896502,24.4937482502193,24.5721210157715,24.4696520886352,24.5539886541795,3148222.58040109,0.0,1.0
2017-01-10,40.75,41.065,40.71,40.79,1764194,24.5479646137835,24.7377218862581,24.5238684521994,24.5720607753676,2928589.25907176,0.0,1.0
2017-01-11,41.35,41.35,40.82,40.99,1917668,24.9094070375447,24.9094070375447,24.5901328965556,24.692541583288,3183358.46696317,0.0,1.0
2017-01-12,41.18,41.34,41.04,41.26,1318293,24.8069983508124,24.9033829971487,24.7226617852681,24.8551906739805,2188386.71943646,0.0,1.0
2017-01-13,41.16,41.34,41.08,41.08,1592855,24.7949502700203,24.9033829971487,24.7467579468522,24.7467579468522,2644163.87554813,0.0,1.0
2017-01-17,41.18,41.72,41.15,41.7,1988952,24.8069983508124,25.1322965321975,24.7889262296243,25.1202484514055,3301691.00677663,0.0,1.0
2017-01-18,41.91,41.98,41.56,41.79,3071440,25.2467532997219,25.288921582494,25.0359118858612,25.1744648149696,5098637.7880683,0.0,1.0
2017-01-19,41.67,41.92,41.49,41.83,2159483,25.1021763302174,25.2527773401179,24.993743603089,25.1985609765537,3584775.09783394,0.0,1.0
2017-01-20,41.74,41.81,41.64,41.66,1206226,25.1443446129895,25.1865128957617,25.0841042090293,25.0961522898214,2002353.77039775,0.0,1.0
2017-01-23,41.88,41.93,41.56,41.59,1394139,25.2286811785338,25.2588013805139,25.0359118858612,25.0539840070492,2314292.24963527,0.0,1.0
2017-01-24,42.1,42.25,41.99,42.07,1331036,25.3612100672463,25.4515706731866,25.29494562289,25.3431379460582,2209540.29604331,0.0,1.0
2017-01-25,42.83,42.85,42.58,42.65,1415726,25.8009650161558,25.8130130969478,25.6503640062553,25.6925322890274,2350127.0026928,0.0,1.0
2017-01-26,42.99,43.03,42.82,42.9,1626272,25.8973496624921,25.9214458240762,25.7949409757597,25.8431332989279,2699636.61112618,0.0,1.0
2017-01-27,42.96,43.14,42.91,43.1,1353866,25.879277541304,25.9877102684324,25.8491573393239,25.9636141068483,2247438.44827862,0.0,1.0
2017-01-30,42.5,42.66,42.41,42.63,1412395,25.6021716830871,25.6985563294234,25.5479553195229,25.6804842082354,2344597.49130008,0.0,1.0
2017-01-31,42.6,43.035,42.455,42.99,1681037,25.6624120870473,25.9244578442742,25.575063501305,25.8973496624921,2790547.35607434,0.0,1.0
2017-02-01,42.78,43.13,42.665,43.1,2221930,25.7708448141757,25.9816862280364,25.7015683496214,25.9636141068483,3688438.08130472,0.0,1.0
2017-02-02,42.46,42.66,42.33,42.61,2379206,25.578075521503,25.6985563294234,25.4997629963547,25.6684361274433,3949518.66785574,0.0,1.0
2017-02-03,42.78,42.95,42.66,42.72,6750675,25.7708448141757,25.873253500908,25.6985563294234,25.7347005717995,11206224.6535722,0.0,1.0
2017-02-06,42.76,42.8699,42.6,42.6,4395154,25.7587967333836,25.8250009373359,25.6624120870473,25.6624120870473,7296023.45114329,0.0,1.0
2017-02-07,42.83,42.89,42.66,42.68,2162537,25.8009650161558,25.8371092585319,25.6985563294234,25.7106044102155,3589844.78495293,0.0,1.0
2017-02-08,42.58,42.62,42.195,42.48,1868846,25.6503640062553,25.6744601678393,25.4184384510085,25.590123602295,3102313.19370727,0.0,1.0
2017-02-09,43.06,43.19,42.85,42.92,1744138,25.9395179452642,26.0178304704125,25.8130130969478,25.85518137972,2895295.98963544,0.0,1.0
2017-02-10,42.97,43.07,42.765,42.79,1484623,25.8853015817001,25.9455419856603,25.7618087535816,25.7768688545717,2464497.08567815,0.0,1.0
2017-02-13,43.28,43.34,42.92,42.94,2528786,26.0720468339767,26.1081910763528,25.85518137972,25.867229460512,4197823.77566812,0.0,1.0
2017-02-14,43.51,43.57,43.29,43.31,1664075,26.2105997630852,26.2467440054613,26.0780708743727,26.0901189551648,2762390.17437415,0.0,1.0
2017-02-15,44.09,44.18,43.73,43.79,2237748,26.5599941060544,26.6142104696185,26.3431286517976,26.3792728941737,3714696.20535457,0.0,1.0
2017-02-16,44.11,44.15,43.89,44.08,1955253,26.5720421868464,26.5961383484305,26.4395132981339,26.5539700656583,3245750.1468477,0.0,1.0
2017-02-17,43.91,43.98,43.67,43.71,1892055,26.451561378926,26.4937296616981,26.3069844094215,26.3310805710056,3140840.49179003,0.0,1.0
2017-02-21,41.58,41.67,41.31,41.33,7483296,25.0479599666532,25.1021763302174,24.8853108759607,24.8973589567527,12422386.8169003,0.0,1.0
2017-02-22,41.18,41.35,40.85,40.85,3838982,25.4395225923945,25.5445424768216,25.2356604638008,25.2356604638008,6214317.82714598,1.05,1.0
2017-02-23,41.02,41.28,40.87,41.23,2682683,25.3406803482279,25.5012989949987,25.2480157443216,25.4704107936966,4342569.14762336,0.0,1.0
2017-02-24,40.67,40.7445,40.51,40.58,2402277,25.1244629391133,25.1704863590534,25.0256206949466,25.0688641767696,3888664.43938595,0.0,1.0
2017-02-27,40.36,40.47,40.23,40.29,2040163,24.9329560910404,25.000910133905,24.852646767655,24.8897126092175,3302495.63587003,0.0,1.0
2017-02-28,40.3,40.335,40.15,40.18,2004013,24.8958902494779,24.9175119903894,24.8032256455716,24.8217585663529,3243978.14622008,0.0,1.0
2017-03-01,40.84,41.0,40.69,40.69,2652566,25.2294828235404,25.328325067707,25.1368182196341,25.1368182196341,4293817.52284362,0.0,1.0
2017-03-02,40.77,40.93,40.735,40.84,2198433,25.1862393417175,25.2850815858841,25.164617600806,25.2294828235404,3558693.78488515,0.0,1.0
2017-03-03,41.01,41.09,40.86,40.94,1643807,25.3345027079675,25.3839238300508,25.2418381040612,25.2912592261445,2660897.90066411,0.0,1.0
2017-03-06,40.77,40.88,40.62,40.85,1552541,25.1862393417175,25.254193384582,25.0935747378112,25.2356604638008,2513161.87824663,0.0,1.0
2017-03-07,40.57,40.65,40.495,40.57,1260445,25.0626865365091,25.1121076585925,25.016354234556,25.0626865365091,2040334.0869108,0.0,1.0
2017-03-08,40.51,40.87,40.51,40.79,1449473,25.0256206949466,25.2480157443216,25.0256206949466,25.1985946222383,2346321.473731,0.0,1.0
2017-03-09,40.57,40.7,40.51,40.7,1883778,25.0626865365091,25.1429958598946,25.0256206949466,25.1429958598946,3049348.81377026,0.0,1.0
2017-03-10,40.58,40.59,40.36,40.49,1989154,25.0688641767696,25.07504181703,24.9329560910404,25.0132654144258,3219925.27267351,0.0,1.0
2017-03-13,41.16,41.27,41.01,41.05,2070930,25.4271673118737,25.4951213547383,25.3345027079675,25.3592132690091,3352299.44234472,0.0,1.0
2017-03-14,40.75,40.8,40.59,40.68,1501517,25.1738840611966,25.2047722624987,25.07504181703,25.1306405793737,2430567.23393409,0.0,1.0
2017-03-15,41.15,41.165,40.85,40.86,1917280,25.4209896716133,25.4302561320039,25.2356604638008,25.2418381040612,3103579.87706908,0.0,1.0
2017-03-16,41.41,41.53,41.24,41.43,2324764,25.5816083183841,25.6557400015091,25.476588433957,25.5939635989049,3763190.96289255,0.0,1.0
2017-03-17,40.91,41.2,40.78,41.13,2367023,25.2727263053633,25.4518778729154,25.1924169819779,25.4086343910925,3831597.34173396,0.0,1.0
2017-03-20,40.66,40.85,40.6545,40.85,2041538,25.1182852988529,25.2356604638008,25.1148875967097,25.2356604638008,3304721.40484012,0.0,1.0
2017-03-21,40.64,41.21,40.591,41.15,2746117,25.105930018332,25.4580555131758,25.075659581056,25.4209896716133,4445252.36860414,0.0,1.0
2017-03-22,40.5,40.595,40.27,40.3,2634016,25.0194430546862,25.0781306371602,24.8773573286966,24.8958902494779,4263789.87601081,0.0,1.0
2017-03-23,40.55,40.625,40.43,40.45,2164617,25.0503312559883,25.0966635579414,24.9761995728633,24.9885548533841,3503954.43689062,0.0,1.0
2017-03-24,40.56,40.665,40.355,40.56,1741145,25.0565088962487,25.1213741189831,24.9298672709102,25.0565088962487,2818462.91885351,0.0,1.0
2017-03-27,40.69,40.78,40.41,40.5,2366455,25.1368182196341,25.1924169819779,24.9638442923425,25.0194430546862,3830677.89680669,0.0,1.0
2017-03-28,41.05,41.155,40.74,40.75,1818976,25.3592132690091,25.4240784917435,25.1677064209362,25.1738840611966,2944451.15500689,0.0,1.0
2017-03-29,40.86,40.97,40.707,40.72,1623107,25.2418381040612,25.3097921469258,25.1473202080768,25.1553511404154,2627389.96053261,0.0,1.0
2017-03-30,41.05,41.145,40.855,40.87,1692593,25.3592132690091,25.4179008514831,25.238749283931,25.2480157443216,2739869.8024639,0.0,1.0
2017-03-31,40.82,40.98,40.7799,40.93,1625899,25.2171275430195,25.3159697871862,25.1923552055753,25.2850815858841,2631909.4855977,0.0,1.0
2017-04-03,40.56,40.73,40.25,40.69,2209956,25.0565088962487,25.1615287806758,24.8650020481758,25.1368182196341,3577346.53822503,0.0,1.0
2017-04-04,40.5,40.56,40.365,40.49,1522648,25.0194430546862,25.0565088962487,24.9360449111706,25.0132654144258,2464772.85146639,0.0,1.0
2017-04-05,40.68,41.17,40.65,40.94,2678796,25.1306405793737,25.4333449521341,25.1121076585925,25.2912592261445,4336277.10108756,0.0,1.0
2017-04-06,40.65,40.83,40.54,40.61,1807362,25.1121076585925,25.22330518328,25.0441536157279,25.0873970975508,2925651.09622972,0.0,1.0
2017-04-07,40.57,40.73,40.5,40.67,1330723,25.0626865365091,25.1615287806758,25.0194430546862,25.1244629391133,2154095.97176886,0.0,1.0
2017-04-10,40.82,41.0,40.72,40.92,1422419,25.2171275430195,25.328325067707,25.1553511404154,25.2789039456237,2302528.05284608,0.0,1.0
2017-04-11,41.12,41.15,40.81,41.08,1882749,25.402456750832,25.4209896716133,25.2109499027591,25.3777461897904,3047683.1292101,0.0,1.0
2017-04-12,40.97,41.13,40.885,41.1,1292598,25.3097921469258,25.4086343910925,25.2572822047123,25.3901014703112,2092381.46850733,0.0,1.0
2017-04-13,40.16,40.47,40.14,40.26,2842630,24.8094032858321,25.000910133905,24.7970480053112,24.8711796884362,4601481.92541146,0.0,1.0
2017-04-17,40.59,40.635,40.23,40.25,1544016,25.07504181703,25.1028411982018,24.852646767655,24.8650020481758,2499362.11063209,0.0,1.0
2017-04-18,40.16,40.24,39.86,40.18,2775204,24.8094032858321,24.8588244079154,24.6240740780196,24.8217585663529,4492336.69008263,0.0,1.0
2017-04-19,39.73,40.05,39.63,39.94,2413384,24.5437647546342,24.7414492429675,24.48198835203,24.6734952001029,3906643.79644104,0.0,1.0
2017-04-20,40.03,40.08,39.955,40.0,2083290,24.7290939624467,24.7599821637487,24.6827616604935,24.7105610416654,3372307.08195946,0.0,1.0
2017-04-21,39.94,40.14,39.89,40.11,1405391,24.6734952001029,24.7970480053112,24.6426069988008,24.77851508453,2274964.12992051,0.0,1.0
2017-04-24,40.83,40.94,40.76,40.83,2764231,25.22330518328,25.2912592261445,25.180061701457,25.22330518328,4474574.24433079,0.0,1.0
2017-04-25,41.24,41.39,41.15,41.2,2075488,25.476588433957,25.5692530378633,25.4209896716133,25.4518778729154,3359677.66413793,0.0,1.0
2017-04-26,41.18,41.41,41.17,41.24,1759361,25.4395225923945,25.5816083183841,25.4333449521341,25.476588433957,2847949.90616923,0.0,1.0
2017-04-27,41.43,41.5007,41.25,41.5,1520628,25.5939635989049,25.6376395155461,25.4827660742174,25.6372070807279,2461502.9945067,0.0,1.0
2017-04-28,41.17,41.385,41.15,41.25,1864205,25.4333449521341,25.5661642177331,25.4209896716133,25.4827660742174,3017665.1948237,0.0,1.0
2017-05-01,41.28,41.405,41.21,41.25,1027946,25.5012989949987,25.5785194982539,25.4580555131758,25.4827660742174,1663978.40707338,0.0,1.0
2017-05-02,41.41,41.46,41.28,41.4,3087504,25.5816083183841,25.6124965196862,25.5012989949987,25.5754306781237,4997869.52597967,0.0,1.0
2017-05-03,41.62,41.72,41.37,41.41,1751726,25.7113387638529,25.773115166457,25.5568977573424,25.5816083183841,2835590.81810623,0.0,1.0
2017-05-04,42.8,43.04,42.61,43.03,4575401,26.440300314582,26.588563680832,26.3229251496341,26.5823860405716,7406389.50655186,0.0,1.0
2017-05-05,42.68,42.71,42.515,42.68,1682490,26.366168631457,26.3847015522382,26.2642375671601,26.366168631457,2723515.66144223,0.0,1.0
2017-05-08,42.69,42.87,42.61,42.87,1478120,26.3723462717174,26.4835437964049,26.3229251496341,26.4835437964049,2392693.54913907,0.0,1.0
2017-05-09,42.91,43.15,42.86,43.09,2309492,26.5082543574466,26.6565177236966,26.4773661561445,26.6194518821341,3738469.54928441,0.0,1.0
2017-05-10,43.43,43.5,43.33,43.48,2127203,26.8294916509882,26.8727351328111,26.767715248384,26.8603798522903,3443390.85852926,0.0,1.0
2017-05-11,43.57,43.6364,43.47,43.59,2781886,26.915978614634,26.9569981459632,26.8542022120299,26.9283338951549,4503153.11790673,0.0,1.0
2017-05-12,43.73,43.75,43.58,43.68,1615493,27.0148208588007,27.0271761393215,26.9221562548945,26.9839326574986,2615064.86603207,0.0,1.0
2017-05-15,44.23,44.26,43.99,44.0,1883335,27.3237028718215,27.3422357926028,27.1754395055715,27.1816171458319,3048631.71147663,0.0,1.0
2017-05-16,44.41,44.44,44.33,44.38,1803302,27.434900396509,27.4534333172903,27.3854792744257,27.4163674757278,2919079.00748896,0.0,1.0
2017-05-17,43.1,43.54,43.041,43.54,2556006,26.9345115354153,27.2094810267281,26.8976406263529,27.2094810267281,4090063.35441239,0.5,1.0
2017-05-18,43.12,43.29,42.99,43.04,1963114,26.9470101486568,27.0532483612095,26.8657691625871,26.8970156956908,3141330.90138831,0.0,1.0
2017-05-19,43.35,43.445,43.18,43.19,1857552,27.0907442009339,27.150112613831,26.9845059883813,26.990755295002,2972412.96151709,0.0,1.0
2017-05-22,43.4,43.5,43.32,43.45,1622859,27.1219907340377,27.1844838002451,27.0719962810717,27.1532372671414,2596862.49769302,0.0,1.0
2017-05-23,43.44,43.595,43.325,43.54,1536291,27.1469879605207,27.2438522131422,27.0751209343821,27.2094810267281,2458338.32972754,0.0,1.0
2017-05-24,43.27,43.46,43.135,43.39,1350230,27.040749747968,27.1594865737621,26.9563841085879,27.1157414274169,2160607.69928875,0.0,1.0
2017-05-25,43.38,43.47,43.3,43.46,1337384,27.1094921207962,27.1657358803829,27.0594976678302,27.1594865737621,2140051.81880538,0.0,1.0
2017-05-26,43.15,43.34,43.12,43.3,1442857,26.965758068519,27.0844948943132,26.9470101486568,27.0594976678302,2308827.3428769,0.0,1.0
2017-05-30,43.41,43.545,43.36,43.51,1244513,27.1282400406584,27.2126056800385,27.0969935075547,27.1907331068659,1991441.73190119,0.0,1.0
2017-05-31,43.49,44.0,43.42,43.95,2077165,27.1782344936244,27.4969491312824,27.1344893472792,27.4657025981787,3323832.74826742,0.0,1.0
2017-06-01,43.81,43.82,43.54,43.73,1440016,27.3782123054883,27.384461612109,27.2094810267281,27.3282178525223,2304281.23852898,0.0,1.0
2017-06-02,43.79,43.86,43.66,43.81,1055841,27.3657136922468,27.409458838592,27.2844727061771,27.3782123054883,1689533.03794519,0.0,1.0
2017-06-05,43.91,44.0661,43.91,44.0,952562,27.4407053716957,27.5382570480456,27.4407053716957,27.4969491312824,1524268.30336305,0.0,1.0
2017-06-06,44.26,44.297,44.15,44.18,1466441,27.6594311034218,27.6825535379186,27.5906887305936,27.6094366504559,2346565.9296214,0.0,1.0
2017-06-07,44.27,44.29,44.05,44.19,1285634,27.6656804100426,27.6781790232841,27.5281956643862,27.6156859570766,2057242.63189782,0.0,1.0
2017-06-08,44.27,44.36,44.18,44.22,1286537,27.6656804100426,27.7219241696293,27.6094366504559,27.6344338769388,2058687.5922027,0.0,1.0
2017-06-09,44.21,44.38,44.005,44.26,2017575,27.6281845703181,27.7344227828708,27.5000737845928,27.6594311034218,3228478.16956556,0.0,1.0
2017-06-12,43.77,43.945,43.63,43.84,1323473,27.3532150790053,27.4625779448683,27.2657247863148,27.3969602253505,2117791.74925811,0.0,1.0
2017-06-13,43.86,43.91,43.6642,43.83,1145321,27.409458838592,27.4407053716957,27.2870974149578,27.3907109187297,1832716.92286284,0.0,1.0
2017-06-14,43.68,43.8,43.535,43.8,1414103,27.2969713194186,27.3719629988675,27.2063563734177,27.3719629988675,2262815.83832926,0.0,1.0
2017-06-15,43.81,43.91,43.67,43.71,1510514,27.3782123054883,27.4407053716957,27.2907220127978,27.3157192392808,2417090.55367119,0.0,1.0
2017-06-16,44.0,44.04,43.77,43.86,1551204,27.4969491312824,27.5219463577654,27.3532150790053,27.409458838592,2482201.77715464,0.0,1.0
2017-06-19,44.18,44.22,44.0318,44.09,1172356,27.6094366504559,27.6344338769388,27.5168219263364,27.5531928908691,1875977.72224537,0.0,1.0
2017-06-20,43.5,43.745,43.4,43.7,1492492,27.1844838002451,27.3375918124534,27.1219907340377,27.3094699326601,2388252.15431954,0.0,1.0
2017-06-21,43.47,43.6201,43.425,43.56,1368214,27.1657358803829,27.2595379727603,27.1376140005895,27.2219796399696,2189385.29189446,0.0,1.0
2017-06-22,43.31,43.3604,43.24,43.33,1214928,27.065746974451,27.0972434798195,27.0220018281057,27.0782455876924,1944100.47983046,0.0,1.0
2017-06-23,43.36,43.49,43.29,43.48,1158129,27.0969935075547,27.1782344936244,27.0532483612095,27.1719851870036,1853211.99660027,0.0,1.0
2017-06-26,43.91,44.1559,43.89,44.03,1571554,27.4407053716957,27.5943758214999,27.4282067584542,27.5156970511447,2514765.38978399,0.0,1.0
2017-06-27,44.11,44.21,43.87,43.95,1715441,27.5656915041106,27.6281845703181,27.4157081452127,27.4657025981787,2745010.13329255,0.0,1.0
2017-06-28,44.65,44.68,44.22,44.24,2781546,27.9031540616309,27.9219019814932,27.6344338769388,27.6469324901803,4450967.39335212,0.0,1.0
2017-06-29,46.53,46.81,46.37,46.71,5372797,29.0780237063312,29.2530042917121,28.9780348003992,29.1905112255046,8597429.00462551,0.0,1.0
2017-06-30,46.39,46.49,46.14,46.42,1751117,28.9905334136407,29.0530264798482,28.8343007481221,29.009281333503,2802098.06666674,0.0,1.0
2017-07-03,47.24,47.27,46.875,46.93,1371470,29.5217244764041,29.5404723962664,29.2936247847469,29.327995971161,2194595.46991516,0.0,1.0
2017-07-05,47.15,47.16,46.78,46.87,1624961,29.4654807168174,29.4717300234382,29.2342563718498,29.2905001314365,2600226.07085012,0.0,1.0
2017-07-06,47.01,47.335,47.005,47.04,1422955,29.377990424127,29.5810928893012,29.3748657708166,29.3967383439892,2276980.60977865,0.0,1.0
2017-07-07,46.95,47.01,46.75,46.88,1376255,29.3404945844025,29.377990424127,29.2155084519876,29.2967494380573,2202252.31937125,0.0,1.0
2017-07-10,47.65,47.7001,47.47,47.52,1572483,29.7779460478547,29.8092550740247,29.6654585286813,29.696705061785,2516251.95470452,0.0,1.0
2017-07-11,47.9,47.9,47.66,47.76,2043181,29.9341787133734,29.9341787133734,29.7841953544755,29.8466884206829,3269452.31526517,0.0,1.0
2017-07-12,48.18,48.2,47.91,47.98,1406344,30.1091592987543,30.1216579119958,29.9404280199941,29.9841731663393,2250400.06091446,0.0,1.0
2017-07-13,48.36,48.39,48.04,48.05,1156684,30.2216468179277,30.2403947377899,30.0216690060638,30.0279183126846,1850899.74007696,0.0,1.0
2017-07-14,48.21,48.3,47.76,47.8,1358796,30.1279072186165,30.1841509782032,29.8466884206829,29.8716856471659,2174314.81996605,0.0,1.0
2017-07-17,48.15,48.36,48.13,48.33,722431,30.090411378892,30.2216468179277,30.0779127656505,30.2028988980654,1156017.84940704,0.0,1.0
2017-07-18,48.06,48.06,47.77,47.84,997749,30.0341676193053,30.0341676193053,29.8529377273037,29.8966828736489,1596575.52517545,0.0,1.0
2017-07-19,48.11,48.2,48.01,48.11,1606980,30.065414152409,30.1216579119958,30.0029210862016,30.065414152409,2571453.27877698,0.0,1.0
2017-07-20,48.11,48.18,48.04,48.1,1490351,30.065414152409,30.1091592987543,30.0216690060638,30.0591648457883,2384826.17423898,0.0,1.0
2017-07-21,47.86,47.98,47.63,47.94,1420556,29.9091814868904,29.9841731663393,29.7654474346132,29.9591759398564,2273141.78389669,0.0,1.0
2017-07-24,48.22,48.31,47.9,48.04,1320178,30.1341565252372,30.190400284824,29.9341787133734,30.0216690060638,2112519.16431396,0.0,1.0
2017-07-25,49.22,49.5,49.18,49.4,2062691,30.7590871873118,30.9340677726927,30.7340899608289,30.8715747064853,3300671.77877371,0.0,1.0
2017-07-26,49.36,49.39,49.05,49.14,1657228,30.8465774800023,30.8653253998645,30.6528489747592,30.7090927343459,2651858.99904231,0.0,1.0
2017-07-27,49.07,49.54,48.92,49.48,1264463,30.6653475880007,30.9590649991757,30.5716079886895,30.9215691594512,2023365.27352062,0.0,1.0
2017-07-28,48.9,49.0,48.58,48.64,2270558,30.559109375448,30.6216024416554,30.3591315635841,30.3966274033086,3633295.88031792,0.0,1.0
2017-07-31,50.09,50.18,49.73,49.83,1976355,31.3027768633167,31.3590206229035,31.0778018249699,31.1402948911774,3162518.85199398,0.0,1.0
2017-08-01,50.8,50.86,50.5,50.78,1029803,31.7464776333897,31.7839734731142,31.5589984347673,31.7339790201482,1647867.61555487,0.0,1.0
2017-08-02,50.2,50.21,49.98,50.1,1305611,31.6839845671823,31.6902961178928,31.5451304515492,31.6208690600763,2068605.7355263,0.5,1.0
2017-08-03,50.06,50.17,49.9,50.07,1187598,31.5956228572339,31.6650499150505,31.4946380458644,31.6019344079445,1881626.32997085,0.0,1.0
2017-08-04,50.06,50.37,50.01,50.11,1029803,31.5956228572339,31.7912809292623,31.564065103681,31.6271806107869,1631616.45563816,0.0,1.0
2017-08-07,49.92,50.07,49.85,50.06,622456,31.5072611472856,31.6019344079445,31.4630802923115,31.5956228572339,986217.220682699,0.0,1.0
2017-08-08,49.78,49.955,49.62,49.65,1180428,31.4188994373373,31.5293515747727,31.3179146259678,31.3368492780996,1870266.20576561,0.0,1.0
2017-08-09,49.69,49.77,49.47,49.51,1406371,31.362095480942,31.4125878866267,31.2232413653089,31.2484875681513,2228249.54513852,0.0,1.0
2017-08-10,48.19,48.75,48.17,48.74,1671389,30.4153628743528,30.7688097141461,30.4027397729317,30.7624981634355,2648143.18483497,0.0,1.0
2017-08-11,47.77,47.99,47.681,47.88,1402462,30.1502777445079,30.289131860141,30.0941049431836,30.2197048023244,2222056.13851115,0.0,1.0
2017-08-14,48.17,48.38,48.16,48.27,1085492,30.4027397729317,30.5352823378541,30.3964282222211,30.4658552800376,1719849.92242552,0.0,1.0
2017-08-15,47.91,48.04,47.83,47.98,920046,30.2386394544562,30.3206896136939,30.1881470487715,30.2828203094304,1457717.82908388,0.0,1.0
2017-08-16,48.03,48.21,47.98,48.13,756948,30.3143780629833,30.427985975774,30.2828203094304,30.3774935700893,1199305.89915003,0.0,1.0
2017-08-17,47.21,47.695,47.2,47.49,1395684,29.7968309047146,30.1029411141784,29.790519354004,29.9735543246113,2211317.09780501,0.0,1.0
2017-08-18,47.33,47.53,47.05,47.1,1264941,29.8725695132417,29.9988005274536,29.6958460933451,29.7274038468981,2004168.32249604,0.0,1.0
2017-08-21,47.32,47.3967,47.16,47.3,1075726,29.8662579625312,29.9146675564814,29.7652731511617,29.85363486111,1704376.70443552,0.0,1.0
2017-08-22,47.53,47.6334,47.41,47.41,1052155,29.9988005274536,30.0640619618012,29.9230619189265,29.9230619189265,1667030.89025956,0.0,1.0
2017-08-23,47.44,47.525,47.32,47.34,1064898,29.9419965710583,29.9956447520983,29.8662579625312,29.8788810639523,1687220.85716993,0.0,1.0
2017-08-24,47.41,47.78,47.41,47.7,881332,29.9230619189265,30.1565892952185,29.9230619189265,30.1060968895337,1396379.49596232,0.0,1.0
2017-08-25,47.77,48.0645,47.58,47.93,1312838,30.1502777445079,30.3361529129349,30.0303582810066,30.2512625558774,2080056.17034237,0.0,1.0
2017-08-28,47.88,48.115,47.82,48.1,1037499,30.2197048023244,30.3680262440234,30.1818354980609,30.3585589179575,1643809.97249778,0.0,1.0
2017-08-29,48.08,48.16,47.82,47.89,1370499,30.3459358165363,30.3964282222211,30.1818354980609,30.226016353035,2171414.06738535,0.0,1.0
2017-08-30,48.36,48.54,48.33,48.48,1335239,30.5226592364329,30.6362671492236,30.5037245843012,30.5983978449601,2115548.24040117,0.0,1.0
2017-08-31,48.4,48.58,48.2,48.55,1273936,30.5479054392753,30.661513352066,30.4216744250634,30.6425786999342,2018419.97064473,0.0,1.0
2017-09-01,48.5,48.74,48.5,48.65,724686,30.6110209463813,30.7624981634355,30.6110209463813,30.7056942070402,1148190.0934165,0.0,1.0
2017-09-05,47.66,48.12,47.46,48.09,1465677,30.0808506866914,30.3711820193787,29.9546196724795,30.3522473672469,2322213.77472232,0.0,1.0
2017-09-06,47.58,47.73,47.4,47.44,858102,30.0303582810066,30.1250315416655,29.9167503682159,29.9419965710583,1359573.9610547,0.0,1.0
2017-09-07,47.46,47.8601,47.27,47.86,989293,29.9546196724795,30.2071448164103,29.8347002089782,30.2070817009032,1567432.54607691,0.0,1.0
2017-09-08,47.86,48.12,47.84,47.94,1088444,30.2070817009032,30.3711820193787,30.1944585994821,30.257574106588,1724527.06142886,0.0,1.0
2017-09-11,48.47,48.6,48.06,48.07,946548,30.5920862942495,30.6741364534872,30.3333127151151,30.3396242658257,1499707.50993286,0.0,1.0
2017-09-12,48.8,48.93,48.59,48.61,924494,30.8003674676991,30.8824176269368,30.6678249027766,30.6804480041978,1464765.2255225,0.0,1.0
2017-09-13,48.34,48.665,48.27,48.61,1009878,30.5100361350118,30.7151615331061,30.4658552800376,30.6804480041978,1600047.35176238,0.0,1.0
2017-09-14,48.25,48.35,48.14,48.32,1145739,30.4532321786164,30.5163476857223,30.3838051207999,30.4974130335906,1815305.06928646,0.0,1.0
2017-09-15,48.19,48.24,48.06,48.11,1222470,30.4153628743528,30.4469206279058,30.3333127151151,30.3648704686681,1936877.41104268,0.0,1.0
2017-09-18,48.66,48.72,48.54,48.57,900238,30.7120057577508,30.7498750620143,30.6362671492236,30.6552018013554,1426334.09961981,0.0,1.0
2017-09-19,49.24,49.35,48.87,48.95,1262083,31.0780756989652,31.1475027567818,30.8445483226732,30.895040728358,1999640.11678076,0.0,1.0
2017-09-20,48.99,49.21,48.91,49.04,922157,30.9202869312004,31.0591410468334,30.8697945255156,30.9518446847533,1461062.49047819,0.0,1.0
2017-09-21,48.98,49.14,48.925,49.05,720220,30.9139753804898,31.0149601918593,30.8792618515815,30.9581562354639,1141114.17783762,0.0,1.0
2017-09-22,49.11,49.197,48.85,48.95,827228,30.9960255397275,31.0509360309097,30.8319252212521,30.895040728358,1310657.29791488,0.0,1.0
2017-09-25,48.47,48.89,48.31,48.72,832728,30.5920862942495,30.8571714240944,30.49110148288,30.7498750620143,1319371.47966228,0.0,1.0
2017-09-26,48.36,48.68,48.195,48.65,621680,30.5226592364329,30.724628859172,30.4185186497081,30.7056942070402,984987.728857977,0.0,1.0
2017-09-27,48.88,49.09,48.8,49.08,1032550,30.8508598733838,30.9834024383063,30.8003674676991,30.9770908875957,1635968.79332181,0.0,1.0
2017-09-28,49.22,49.26,48.83,48.9,1012063,31.065452597544,31.0906988003864,30.8193021198309,30.863482974805,1603509.25851112,0.0,1.0
2017-09-29,49.41,49.56,49.05,49.05,882340,31.1853720610453,31.2800453217042,30.9581562354639,30.9581562354639,1397976.56781712,0.0,1.0
2017-10-02,49.09,49.17,48.99,49.04,927419,30.9834024383063,31.0338948439911,30.9202869312004,30.9518446847533,1469399.58581543,0.0,1.0
2017-10-03,49.55,49.58,49.23,49.25,914755,31.2737337709936,31.2926684231254,31.0717641482546,31.0843872496758,1449334.78624289,0.0,1.0
2017-10-04,49.56,49.72,49.47,49.66,716280,31.2800453217042,31.3810301330737,31.2232413653089,31.3431608288102,1134871.65491313,0.0,1.0
2017-10-05,49.68,49.7301,49.31,49.32,1044432,31.3557839302314,31.3874047992914,31.1222565539394,31.12856810465,1654794.59468954,0.0,1.0
2017-10-06,49.5,49.54,49.275,49.28,884630,31.2421760174407,31.267422220283,31.1001661264523,31.1033219018076,1401604.8362174,0.0,1.0
2017-10-09,49.59,49.76,49.52,49.72,609050,31.298979973836,31.4062763359161,31.2547991188619,31.3810301330737,964976.798772601,0.0,1.0
2017-10-10,50.6,50.6,50.17,50.2,1596944,31.936446595606,31.936446595606,31.6650499150505,31.6839845671823,2530192.77389231,0.0,1.0
2017-10-11,50.0,50.06,49.79,50.01,1359331,31.5577535529704,31.5956228572339,31.4252109880479,31.564065103681,2153719.5252481,0.0,1.0
2017-10-12,49.23,49.366,49.09,49.15,1141630,31.3873416837843,31.4740505700121,31.2980825361969,31.3363364565915,1790608.63026307,0.5,1.0
2017-10-13,49.23,49.42,49.03,49.36,1509260,31.3873416837843,31.5084790983673,31.2598286158023,31.4702251779727,2367224.04046043,0.0,1.0
2017-10-16,49.34,49.39,49.195,49.27,1122942,31.4574738711745,31.48935213817,31.3650268968875,31.4128442973807,1761297.12471192,0.0,1.0
2017-10-17,49.11,49.19,48.95,49.19,1356922,31.3108338429951,31.3618390701879,31.2088233886094,31.3618390701879,2128286.96144445,0.0,1.0
2017-10-18,49.49,49.575,49.14,49.17,1476768,31.553108672161,31.6073017260534,31.3299608031924,31.3490877633897,2316261.42068475,0.0,1.0
2017-10-19,49.19,49.23,48.99,49.05,1770749,31.3618390701879,31.3873416837843,31.2343260022059,31.2725799226005,2777360.82743945,0.0,1.0
2017-10-20,49.54,49.55,49.325,49.46,2006123,31.5849869391565,31.5913625925556,31.4479103910758,31.5339817119637,3146537.10674145,0.0,1.0
2017-10-23,48.88,49.2469,48.84,49.15,1061523,31.1641938148157,31.3981165380288,31.1386912012193,31.3363364565915,1664963.46891965,0.0,1.0
2017-10-24,49.04,49.21,49.01,49.07,902564,31.2662042692014,31.3745903769861,31.2470773090041,31.2853312293987,1415641.57193202,0.0,1.0
2017-10-25,49.17,49.47,48.93,49.37,1628351,31.3490877633897,31.5403573653628,31.1960720818112,31.4766008313718,2554014.30734783,0.0,1.0
2017-10-26,49.01,49.3175,49.005,49.23,1022538,31.2470773090041,31.4431286510265,31.2438894823045,31.3873416837843,1603816.79490898,0.0,1.0
2017-10-27,49.18,49.28,48.94,49.11,1055230,31.3554634167888,31.4192199507798,31.2024477352103,31.3108338429951,1655093.10802318,0.0,1.0
2017-10-30,48.74,48.78,48.53,48.69,1692701,31.0749346672283,31.1004372808247,30.9410459458471,31.0430564002328,2654945.13901608,0.0,1.0
2017-10-31,48.77,48.94,48.7,48.94,1104807,31.0940616274256,31.2024477352103,31.0494320536319,31.2024477352103,1732852.98124178,0.0,1.0
2017-11-01,48.68,48.89,48.51,48.77,1601400,31.0366807468337,31.1705694682148,30.9282946390489,31.0940616274256,2511742.56151579,0.0,1.0
2017-11-02,48.35,48.38,48.1352,48.25,1383752,30.8262841846633,30.8454111448606,30.6893351496505,30.7625276506722,2170368.92280667,0.0,1.0
2017-11-03,48.35,48.43,48.25,48.42,703781,30.8262841846633,30.8772894118561,30.7625276506722,30.870913758457,1103857.05737864,0.0,1.0
2017-11-06,48.26,48.3,48.06,48.19,717371,30.7689033040713,30.7944059176677,30.6413902360893,30.7242737302776,1125172.51973095,0.0,1.0
2017-11-07,48.05,48.26,47.965,48.2,1531628,30.6350145826902,30.7689033040713,30.5808215287978,30.7306493836767,2402307.50344031,0.0,1.0
2017-11-08,48.35,48.445,48.2,48.27,1208776,30.8262841846633,30.8868528919547,30.7306493836767,30.7752789574704,1895924.89480381,0.0,1.0
2017-11-09,48.68,48.75,48.43,48.66,1339213,31.0366807468337,31.0813103206274,30.8772894118561,31.0239294400355,2100510.98478534,0.0,1.0
2017-11-10,48.72,48.96,48.67,48.75,1159840,31.0621833604301,31.2151990420085,31.0303050934346,31.0813103206274,1819170.40873516,0.0,1.0
2017-11-13,48.26,48.28,47.99,48.03,1059399,30.7689033040713,30.7816546108695,30.5967606622956,30.622263275892,1661632.04566459,0.0,1.0
2017-11-14,48.32,48.37,48.02,48.04,905375,30.807157224466,30.8390354914615,30.6158876224929,30.6286389292911,1420050.5318049,0.0,1.0
2017-11-15,48.43,48.51,47.96,48.03,837984,30.8772894118561,30.9282946390489,30.5776337020982,30.622263275892,1314349.99292447,0.0,1.0
2017-11-16,48.27,48.45,48.16,48.4,712096,30.7752789574704,30.8900407186543,30.7051467700803,30.8581624516588,1116898.85792754,0.0,1.0
2017-11-17,48.28,48.39,48.12,48.12,614121,30.7816546108695,30.8517867982597,30.6796441564839,30.6796441564839,963228.333720897,0.0,1.0
2017-11-20,48.34,48.41,48.23,48.34,767923,30.8199085312642,30.8645381050579,30.749776343874,30.8199085312642,1204461.64797483,0.0,1.0
2017-11-21,48.35,48.44,48.24,48.33,984053,30.8262841846633,30.8836650652552,30.7561519972731,30.8135328778651,1543454.3542446,0.0,1.0
2017-11-22,49.18,49.26,48.97,49.18,1168898,31.3554634167888,31.4064686439816,31.2215746954077,31.3554634167888,1833377.58003665,0.0,1.0
2017-11-24,49.04,49.15,48.99,49.1,420123,31.2662042692014,31.3363364565915,31.2343260022059,31.304458189596,658948.932291558,0.0,1.0
2017-11-27,49.04,49.395,49.04,49.23,929735,31.2662042692014,31.4925399648695,31.2662042692014,31.3873416837843,1458258.38043642,0.0,1.0
2017-11-28,49.83,49.89,49.24,49.37,1734888,31.7698808877305,31.8081348081251,31.3937173371834,31.4766008313718,2721114.04337643,0.0,1.0
2017-11-29,49.79,50.07,49.5,49.86,1701696,31.7443782741341,31.922896569309,31.5594843255601,31.7890078479278,2669053.49691594,0.0,1.0
2017-11-30,49.65,49.98,49.56,49.83,1995983,31.6551191265467,31.8655156887171,31.5977382459547,31.7698808877305,3130632.85447857,0.0,1.0
2017-12-01,49.56,49.74,49.16,49.55,1770869,31.5977382459547,31.7125000071386,31.3427121099906,31.5913625925556,2777549.04344256,0.0,1.0
2017-12-04,49.34,49.62,49.25,49.53,1189985,31.4574738711745,31.6359921663494,31.4000929905825,31.5786112857574,1866451.83718332,0.0,1.0
2017-12-05,49.08,49.34,49.035,49.26,1151586,31.2917068827978,31.4574738711745,31.2630164425018,31.4064686439816,1806224.28465451,0.0,1.0
2017-12-06,48.55,48.66,48.46,48.6,1185328,30.9537972526453,31.0239294400355,30.8964163720534,30.9856755196408,1859147.48779593,0.0,1.0
2017-12-07,48.82,48.92,48.42,48.46,1201265,31.1259398944211,31.1896964284121,30.870913758457,30.8964163720534,1884144.14147576,0.0,1.0
2017-12-08,49.37,49.42,49.05,49.28,1249366,31.4766008313718,31.5084790983673,31.2725799226005,31.4192199507798,1959588.95785609,0.0,1.0
2017-12-11,50.2,50.28,49.93,49.93,1830084,32.0057800634973,32.0567852906902,31.8336374217215,31.8336374217215,2870425.79864436,0.0,1.0
2017-12-12,50.55,50.63,50.18,50.2,1019432,32.2289279324659,32.2799331596588,31.9930287566991,32.0057800634973,1598945.13736179,0.0,1.0
2017-12-13,51.44,51.71,51.38,51.46,2272404,32.7963610849861,32.9685037267619,32.7581071645915,32.8091123917843,3564189.98611137,0.0,1.0
2017-12-14,50.91,51.1,50.86,50.94,1425644,32.4584514548336,32.5795888694166,32.4265731878381,32.477578415031,2236075.12949271,0.0,1.0
2017-12-15,50.17,50.31,50.09,50.25,1374212,31.9866531033,32.0759122508875,31.9356478761072,32.0376583304928,2155405.75055935,0.0,1.0
2017-12-18,50.7,50.9,50.58,50.69,1454183,32.3245627334525,32.4520758014345,32.2480548926632,32.3181870800534,2280837.60043257,0.0,1.0
2017-12-19,50.54,50.69,50.41,50.58,874682,32.2225522790668,32.3181870800534,32.1396687848785,32.2480548926632,1371909.58360919,0.0,1.0
2017-12-20,51.1,51.19,50.86,51.17,7156055,32.5795888694166,32.6369697500085,32.4265731878381,32.6242184432103,11224033.9178518,0.0,1.0
2017-12-21,51.47,51.52,51.07,51.11,2968890,32.8154880451834,32.8473663121789,32.5604619092193,32.5859645228157,4656605.07896755,0.0,1.0
2017-12-22,51.66,51.73,51.35,51.45,2048320,32.9366254597664,32.9812550335601,32.7389802043942,32.8027367383852,3212721.69576872,0.0,1.0
2017-12-26,51.52,51.72,51.41,51.41,1407406,32.8473663121789,32.974879380161,32.7772341247888,32.7772341247888,2207469.43395323,0.0,1.0
2017-12-27,51.48,51.53,51.32,51.38,1459498,32.8218636985825,32.853741965578,32.7198532441969,32.7581071645915,2289174.0009037,0.0,1.0
2017-12-28,51.52,51.55,51.36,51.38,1207341,32.8473663121789,32.8664932723762,32.7453558577933,32.7581071645915,1893674.14509994,0.0,1.0
2017-12-29,51.64,51.86,51.64,51.73,2013391,32.9238741529682,33.0641385277484,32.9238741529682,32.9812550335601,3157936.7226632,0.0,1.0
2018-01-02,52.41,52.44,51.89,52.0,2119621,33.4147994646991,33.4339264248964,33.0832654879457,33.1533976753359,3324554.93941718,0.0,1.0
2018-01-03,52.15,52.17,51.67,51.67,2283554,33.2490324763224,33.2617837831206,32.9430011131655,32.9430011131655,3581678.38973376,0.0,1.0
2018-01-04,52.26,52.31,52.03,52.05,2857377,33.3191646637126,33.3510429307081,33.1725246355332,33.1852759423314,4481700.6526766,0.0,1.0
2018-01-05,52.17,52.18,51.89,52.02,1871550,33.2617837831206,33.2681594365197,33.0832654879457,33.1661489821341,2935463.83851935,0.0,1.0
2018-01-08,51.75,51.85,51.62,51.63,1255309,32.9940063403583,33.0577628743493,32.91112284617,32.9174984995691,1968910.35541016,0.0,1.0
2018-01-09,52.15,52.25,51.98,51.98,1272735,33.2490324763224,33.3127890103135,33.1406463685377,33.1406463685377,1996242.45599526,0.0,1.0
2018-01-10,53.92,54.18,53.7,53.88,2724483,34.3775231279637,34.5432901163403,34.2372587531834,34.3520205143673,4273260.84003137,0.0,1.0
2018-01-11,54.3,54.34,54.09,54.17,1322742,34.6197979571296,34.645300570726,34.4859092357484,34.5369144629412,2074676.76989167,0.0,1.0
2018-01-12,54.83,54.88,54.35,54.38,2119722,34.957707587282,34.9895858542776,34.6516762241251,34.6708031843224,3324713.35455314,0.0,1.0
2018-01-16,54.9,55.2,54.63,54.64,3301509,35.0023371610758,35.1936067630489,34.8301945193,34.8365701726991,5178306.90179059,0.0,1.0
2018-01-17,55.62,55.7,54.83,54.96,2682720,35.4613842058112,35.512389433004,34.957707587282,35.0405910814704,4207756.96554868,0.0,1.0
2018-01-18,55.39,55.54,54.91,54.97,2950590,35.3147441776318,35.4103789786184,35.0087128144749,35.0469667348695,4627902.13849313,0.0,1.0
2018-01-19,55.36,55.36,55.1,55.1,3266078,35.2956172174345,35.2956172174345,35.1298502290578,35.1298502290578,5122734.55840539,0.0,1.0
2018-01-22,55.47,55.5,55.23,55.35,1814789,35.3657494048246,35.3848763650219,35.2127337232462,35.2892415640354,2846436.10058118,0.0,1.0
2018-01-23,55.46,55.56,55.26,55.37,2032417,35.3593737514255,35.4231302854166,35.2318606834435,35.3019928708336,3187778.36995645,0.0,1.0
2018-01-24,55.6,55.89,55.4,55.86,2080249,35.448632899013,35.633526847587,35.3211198310309,35.6143998873897,3262801.26879647,0.0,1.0
2018-01-25,55.12,55.6,55.07,55.6,1517042,35.142601535856,35.448632899013,35.1107232688605,35.448632899013,2379429.84826218,0.0,1.0
2018-01-26,55.42,55.45,55.01,55.22,1798163,35.3338711378291,35.3529980980264,35.0724693484659,35.2063580698471,2820358.77335015,0.0,1.0
2018-01-29,54.74,54.95,54.61,54.64,1628217,34.9003267066901,35.0342154280713,34.8174432125018,34.8365701726991,2553804.13281102,0.0,1.0
2018-01-30,54.2,54.56,54.15,54.5,1703871,34.5560414231386,34.7855649455063,34.524163156143,34.7473110251116,2672464.91197232,0.0,1.0
2018-01-31,53.91,54.28,53.85,54.14,1548181,34.3711474745646,34.6070466503314,34.3328935541699,34.5177875027439,2428270.33260277,0.0,1.0
2018-02-01,54.13,54.23,53.9,54.01,1299832,34.5114118493448,34.5751683833359,34.3647718211655,34.4349040085556,2038743.19796441,0.0,1.0
2018-02-02,53.29,53.78,53.21,53.73,1617615,33.9758569638202,34.2882639803762,33.9248517366273,34.2563857133807,2537175.24893616,0.0,1.0
2018-02-05,51.58,53.3,51.54,53.02,3265871,32.8856202325736,33.9822326172193,32.8601176189771,33.8037143220444,5122409.88580002,0.0,1.0
2018-02-06,52.35,52.52,50.97,51.09,3959482,33.3765455443045,33.4849316520892,32.4967053752283,32.5732132160175,6210315.636915,0.0,1.0
2018-02-07,51.74,52.2,51.47,51.47,2349713,32.9876306869592,33.2809107433179,32.8154880451834,32.8154880451834,3685446.57764891,0.0,1.0
2018-02-08,50.85,52.34,50.85,52.33,2723401,32.420197534439,33.3701698909054,32.420197534439,33.3637942375063,4271563.75906999,0.0,1.0
2018-02-09,51.39,51.7,50.15,51.16,3197360,32.7644828179906,32.9621280733628,31.9739017965018,32.6178427898112,5014952.6642239,0.0,1.0
2018-02-12,51.38,51.66,50.79,50.98,2054924,32.7581071645915,32.9366254597664,32.3819436140444,32.5030810286274,3223079.8498066,0.0,1.0
2018-02-13,51.68,51.8,51.48,51.63,1414235,32.9493767665646,33.0258846073538,32.8218636985825,32.9174984995691,2218180.49299693,0.0,1.0
2018-02-14,53.2,53.31,52.29,52.33,1806235,33.9184760832282,33.9886082706184,33.3382916239099,33.3637942375063,2833019.43649275,0.0,1.0
2018-02-15,53.75,53.88,53.25,53.86,2080080,34.2691370201789,34.3520205143673,33.9503543502238,34.339269207569,3262536.19792543,0.0,1.0
2018-02-16,53.83,54.16,53.62,53.67,1681528,34.3201422473717,34.5305388095421,34.1862535259906,34.2181317929861,2637420.66065976,0.0,1.0
2018-02-20,52.02,52.13,51.54,51.83,3009266,33.1661489821341,33.2362811695242,32.8601176189771,33.0450115675511,4719933.49014762,0.0,1.0
2018-02-21,52.18,52.93,52.18,52.32,1987459,33.2681594365197,33.7463334414525,33.2681594365197,33.3574185841072,3117263.24439093,0.0,1.0
2018-02-22,51.04,51.31,50.77,51.13,1844939,33.2107785559278,33.3864625333984,33.0350945784572,33.2693398817513,2835395.3341209,1.05,1.0
2018-02-23,51.23,51.26,50.93,50.96,1392970,33.3344080215553,33.3539284634965,33.1392036021435,33.1587240440847,2140786.57265654,0.0,1.0
2018-02-26,51.16,51.16,50.74,50.79,1565237,33.2888603236925,33.2888603236925,33.015574136516,33.048108206418,2405535.18928994,0.0,1.0
2018-02-27,50.16,50.68,50.15,50.46,2137296,32.6381789256532,32.9765332526336,32.6316721116728,32.833383345065,3284704.32140859,0.0,1.0
2018-02-28,49.63,50.39,49.6,50.32,1902706,32.2933177846923,32.7878356472022,32.2737973427512,32.7422879493395,2924174.57412079,0.0,1.0
2018-03-01,49.6,50.0,49.27,49.93,2673610,32.2737973427512,32.5340699019669,32.0590724813982,32.4885222041041,4108938.73415813,0.0,1.0
2018-03-02,49.48,49.52,48.93,49.14,2283728,32.1957155749864,32.221742830908,31.8378408060648,31.9744838996531,3509748.40664177,0.0,1.0
2018-03-05,49.31,49.47,48.62,48.69,1556258,32.0850997373198,32.189208761006,31.6361295726726,31.6816772705354,2391735.80909088,0.0,1.0
2018-03-06,49.38,49.49,49.1,49.45,1675310,32.1306474351825,32.2022223889668,31.9484566437315,32.1761951330453,2574700.9289771,0.0,1.0
2018-03-07,49.24,49.31,48.79,49.11,1217350,32.039552039457,32.0850997373198,31.7467454103393,31.9549634577119,1870884.89646111,0.0,1.0
2018-03-08,49.09,49.2,48.88,49.12,1278213,31.9419498297511,32.0135247835354,31.8053067361628,31.9614702716923,1964422.22545714,0.0,1.0
2018-03-09,49.55,49.6,49.19,49.26,1311390,32.2412632728492,32.2737973427512,32.007017969555,32.0525656674178,2015410.31286823,0.0,1.0
2018-03-12,49.39,49.56,49.36,49.43,1408302,32.1371542491629,32.2477700868296,32.1176338072217,32.1631815050845,2164349.56377047,0.0,1.0
2018-03-13,49.04,49.51,48.92,49.4,1423610,31.9094157598491,32.2152360169276,31.8313339920844,32.1436610631433,2187875.67047358,0.0,1.0
2018-03-14,48.73,49.04,48.64,49.0,1693453,31.7077045264569,31.9094157598491,31.6491432006334,31.8833885039276,2602584.00670864,0.0,1.0
2018-03-15,49.25,49.43,48.96,48.98,1176544,32.0460588534374,32.1631815050845,31.857361248006,31.8703748759668,1808172.17695974,0.0,1.0
2018-03-16,49.59,49.82,49.57,49.58,2542138,32.2672905287708,32.4169472503198,32.25427690081,32.2607837147904,3906885.93167114,0.0,1.0
2018-03-19,49.43,49.67,49.17,49.65,1204049,32.1631815050845,32.3193450406139,31.9940043415942,32.3063314126531,1850443.24861306,0.0,1.0
2018-03-20,49.44,49.66,49.38,49.61,1257844,32.1696883190649,32.3128382266335,32.1306474351825,32.2803041567315,1933118.11862179,0.0,1.0
2018-03-21,49.34,49.65,49.09,49.43,1291866,32.1046201792609,32.3063314126531,31.9419498297511,32.1631815050845,1985404.84466393,0.0,1.0
2018-03-22,48.03,48.49,47.91,48.38,2613757,31.2522275478294,31.5515409909275,31.1741457800647,31.4799660371432,4016953.62411756,0.0,1.0
2018-03-23,47.3,48.01,47.3,47.81,2916487,30.7772301272607,31.2392139198686,30.7772301272607,31.1090776402607,4482204.36113294,0.0,1.0
2018-03-26,48.24,48.32,47.64,48.12,2863765,31.3888706414177,31.4409251532608,30.9984618025941,31.3107888736529,4401178.53165807,0.0,1.0
2018-03-27,47.61,48.39,47.4,48.38,2286783,30.9789413606529,31.4864728511236,30.8422982670646,31.4799660371432,3514443.4847694,0.0,1.0
2018-03-28,47.73,47.95,47.31,47.5,1806120,31.0570231284176,31.2001730359862,30.7837369412411,30.9073664068685,2775736.33646556,0.0,1.0
2018-03-29,47.67,47.81,47.23,47.45,2412976,31.0179822445352,31.1090776402607,30.7316824293979,30.8748323369666,3708383.25372585,0.0,1.0
2018-04-02,47.34,47.73,46.91,47.6,2018898,30.8032573831823,31.0570231284176,30.5234643820253,30.9724345466725,3102744.30171729,0.0,1.0
2018-04-03,47.45,47.46,46.99,47.3,1849858,30.8748323369666,30.881339150947,30.5755188938685,30.7772301272607,2842955.10148911,0.0,1.0
2018-04-04,47.6,47.63,46.73,46.75,2019944,30.9724345466725,30.9919549886137,30.4063417303783,30.419355358339,3104351.84728899,0.0,1.0
2018-04-05,47.74,47.87,47.53,47.58,2159625,31.063529942398,31.1481185241431,30.9268868488097,30.9594209187117,3319020.65512781,0.0,1.0
2018-04-06,47.17,47.62,46.98,47.34,1887507,30.6926415455156,30.9854481746333,30.5690120798881,30.8032573831823,2900815.98411683,0.0,1.0
2018-04-09,47.73,48.16,47.6,47.76,1316490,31.0570231284176,31.3368161295745,30.9724345466725,31.0765435703588,2023248.25016806,0.0,1.0
2018-04-10,48.26,48.37,48.1,48.22,1195586,31.4018842693784,31.4734592231628,31.2977752456922,31.3758570134569,1837436.88324669,0.0,1.0
2018-04-11,48.4,48.8,48.39,48.8,1309431,31.4929796651039,31.7532522243197,31.4864728511236,31.7532522243197,2012399.62283483,0.0,1.0
2018-04-12,49.1,49.17,48.79,48.9,1291190,31.9484566437315,31.9940043415942,31.7467454103393,31.8183203641236,1984365.93375909,0.0,1.0
2018-04-13,49.13,49.6,49.05,49.6,1471579,31.9679770856727,32.2737973427512,31.9159225738295,32.2737973427512,2261596.84975508,0.0,1.0
2018-04-16,48.74,48.88,48.55,48.82,1157793,31.7142113404373,31.8053067361628,31.5905818748098,31.7662658522805,1779354.69415403,0.0,1.0
2018-04-17,48.84,49.0,48.78,48.98,965125,31.7792794802413,31.8833885039276,31.7402385963589,31.8703748759668,1483252.79147084,0.0,1.0
2018-04-18,48.57,48.89,48.48,48.76,1059904,31.6035955027706,31.8118135501432,31.5450341769471,31.7272249683981,1628913.94036121,0.0,1.0
2018-04-19,49.41,49.73,49.36,49.47,1710478,32.1501678771237,32.3583859244963,32.1176338072217,32.189208761006,2628748.88563602,0.0,1.0
2018-04-20,49.62,49.78,49.51,49.69,1267379,32.2868109707119,32.3909199943982,32.2152360169276,32.3323586685747,1947771.98767158,0.0,1.0
2018-04-23,49.95,50.03,49.77,49.86,1283491,32.5015358320649,32.5535903439081,32.3844131804178,32.4429745062414,1972533.72213724,0.0,1.0
2018-04-24,49.98,50.39,49.84,50.1,1599718,32.5210562740061,32.7878356472022,32.4299608782806,32.5991380417708,2458527.32968906,0.0,1.0
2018-04-25,50.12,50.29,49.74,49.93,1277799,32.6121516697316,32.7227675073983,32.3648927384767,32.4885222041041,1963785.96937045,0.0,1.0
2018-04-26,49.96,50.14,49.88,49.99,812413,32.5080426460453,32.6251652976924,32.4559881342022,32.5275630879865,1248557.28540573,0.0,1.0
2018-04-27,50.23,50.33,49.89,49.91,925019,32.6837266235159,32.7487947633199,32.4624949481826,32.4755085761433,1421615.86728514,0.0,1.0
2018-04-30,50.26,50.56,50.26,50.35,1108091,32.7032470654571,32.8984514848689,32.7032470654571,32.7618083912807,1702970.15304103,0.0,1.0
2018-05-01,50.13,50.2,49.91,50.2,871658,32.618658483712,32.6642061815748,32.4755085761433,32.6642061815748,1339607.99037212,0.0,1.0
2018-05-02,49.96,50.36,49.9,50.19,1024404,32.5080426460453,32.7683152052611,32.469001762163,32.6576993675944,1574355.74935257,0.0,1.0
2018-05-03,49.84,49.98,49.26,49.95,1838970,32.4299608782806,32.5210562740061,32.0525656674178,32.5015358320649,2826221.87377919,0.0,1.0
2018-05-04,48.98,49.04,47.97,47.97,1793813,31.8703748759668,31.9094157598491,31.213186663947,31.213186663947,2756822.31796574,0.0,1.0
2018-05-07,48.79,48.95,48.71,48.82,1441368,31.7467454103393,31.8508544340256,31.6946908984961,31.7662658522805,2215167.0607815,0.0,1.0
2018-05-08,48.63,48.65,48.31,48.37,1335120,31.642636386653,31.6556500146138,31.4344183392804,31.4734592231628,2051879.77406922,0.0,1.0
2018-05-09,49.54,49.61,49.06,49.07,1538434,32.2347564588688,32.2803041567315,31.9224293878099,31.9289362017903,2364342.98665319,0.0,1.0
2018-05-10,49.93,49.96,49.37,49.49,1320788,32.4885222041041,32.5080426460453,32.1241406212021,32.2022223889668,2029853.63340624,0.0,1.0
2018-05-11,50.18,50.45,50.15,50.38,1100489,32.651192553614,32.8268765310846,32.6316721116728,32.7813288332218,1691287.01591292,0.0,1.0
2018-05-14,50.22,50.41,50.16,50.27,821479,32.6772198095355,32.800849275163,32.6381789256532,32.7097538794375,1262490.37159402,0.0,1.0
2018-05-15,50.19,50.49,50.12,50.34,1335977,32.6576993675944,32.8529037870062,32.6121516697316,32.7553015773003,2053196.85490568,0.0,1.0
2018-05-16,50.31,50.48,50.18,50.26,1257376,32.7357811353591,32.8463969730258,32.651192553614,32.7032470654571,1932398.87261074,0.0,1.0
2018-05-17,49.64,49.8,49.45,49.64,1202534,32.6251652976924,32.7303229618268,32.5002905715328,32.6251652976924,1829685.3737082,0.5,1.0
2018-05-18,49.78,50.02,49.67,49.97,1085881,32.71717825381,32.8749147500116,32.6448823597176,32.8420529799696,1652194.93443647,0.0,1.0
2018-05-21,49.97,50.11,49.84,49.86,798463,32.8420529799696,32.9340659360872,32.7566123778604,32.7697570858772,1214881.30277162,0.0,1.0
2018-05-22,50.51,50.77,50.48,50.66,1347302,33.1969600964231,33.3678413006415,33.1772430343979,33.2955454065491,2049953.48436535,0.0,1.0
2018-05-23,49.76,50.07,49.55,50.02,1401730,32.7040335457932,32.9077765200536,32.5660141116168,32.8749147500116,2132767.03934191,0.0,1.0
2018-05-24,49.33,49.59,49.09,49.55,1222123,32.421422323432,32.5923035276504,32.2636858272305,32.5660141116168,1859490.52415348,0.0,1.0
2018-05-25,49.14,49.28,49.0,49.07,960075,32.2965475972725,32.38856055339,32.2045346411549,32.2505411192137,1460777.97813858,0.0,1.0
2018-05-29,48.16,48.63,47.98,48.39,1928005,31.6524569044494,31.9613575428441,31.5341545322982,31.8036210466425,2933507.53403751,0.0,1.0
2018-05-30,48.64,48.77,48.04,48.04,1510840,31.9679298968525,32.0533704989617,31.5735886563486,31.5735886563486,2298780.616609,0.0,1.0
2018-05-31,48.38,48.49,48.14,48.38,1432474,31.7970486926341,31.8693445867265,31.6393121964326,31.7970486926341,2179544.79957929,0.0,1.0
2018-06-01,48.77,48.96,48.65,48.84,1294240,32.0533704989617,32.1782452251213,31.9745022508609,32.0993769770205,1969218.33234494,0.0,1.0
2018-06-04,49.08,49.23,48.98,49.2,920598,32.2571134732221,32.355698783348,32.1913899331381,32.3359817213228,1400712.74131544,0.0,1.0
2018-06-05,48.72,49.0,48.62,48.95,825503,32.0205087289197,32.2045346411549,31.9547851888357,32.1716728711129,1256023.33493459,0.0,1.0
2018-06-06,49.35,49.43,48.9,49.01,2087339,32.4345670314488,32.487145863516,32.1388111010709,32.2111069951633,3175938.17577773,0.0,1.0
2018-06-07,49.32,49.63,49.24,49.52,884351,32.4148499694236,32.618592943684,32.3622711373564,32.5462970495916,1345562.02978396,0.0,1.0
2018-06-08,49.38,49.44,49.06,49.31,750901,32.454284093474,32.4937182175244,32.2439687652053,32.4082776154152,1142514.53747076,0.0,1.0
2018-06-11,49.29,49.45,48.83,48.83,1949517,32.3951329073984,32.5002905715328,32.0928046230121,32.0928046230121,2966238.57678493,0.0,1.0
2018-06-12,49.26,49.55,49.24,49.37,1044029,32.3754158453732,32.5660141116168,32.3622711373564,32.4477117394656,1588516.07607535,0.0,1.0
2018-06-13,49.3,49.64,49.3,49.63,1110469,32.4017052614068,32.6251652976924,32.4017052614068,32.618592943684,1689606.18764739,0.0,1.0
2018-06-14,49.16,49.58,49.13,49.37,1598374,32.3096923052892,32.585731173642,32.2899752432641,32.4477117394656,2431965.77353777,0.0,1.0
2018-06-15,48.51,48.64,48.35,48.54,1417736,31.8824892947433,31.9679298968525,31.7773316306089,31.9022063567685,2157120.56622063,0.0,1.0
2018-06-18,48.51,48.52,48.14,48.21,879811,31.8824892947433,31.8890616487517,31.6393121964326,31.6853186744914,1338654.30692819,0.0,1.0
2018-06-19,48.09,48.2,47.75,47.92,1606877,31.6064504263906,31.678746320483,31.382990390105,31.4947204082478,2444903.29940617,0.0,1.0
2018-06-20,48.25,48.74,48.24,48.73,1131596,31.7116080905249,32.0336534369365,31.7050357365165,32.0270810829281,1721751.44332443,0.0,1.0
2018-06-21,47.42,47.81,47.28,47.77,1674776,31.1661027078278,31.4224245141554,31.0740897517102,31.3961350981218,2548213.31574618,0.0,1.0
2018-06-22,47.95,48.29,47.9,48.13,2119797,31.514437470273,31.7378975065585,31.481575700231,31.6327398424242,3225323.82962187,0.0,1.0
2018-06-25,47.16,47.32,47.0,47.24,1575183,30.9952215036095,31.1003791677438,30.8900638394751,31.0478003356767,2396680.09055361,0.0,1.0
2018-06-26,47.5,47.6,47.1,47.32,1206757,31.218681539895,31.284405079979,30.9557873795591,31.1003791677438,1836110.77318395,0.0,1.0
2018-06-27,46.57,47.36,46.55,47.2,1586665,30.6074526171139,31.1266685837774,30.5943079090971,31.0215109196431,2414150.2389743,0.0,1.0
2018-06-28,46.94,47.04,46.65,46.77,1118785,30.8506297154247,30.9163532555087,30.6600314491811,30.7388996972819,1702259.18836733,0.0,1.0
2018-06-29,47.14,47.67,47.11,47.4,1553557,30.9820767955927,31.3304115580378,30.9623597335675,31.152957999811,2363775.59397238,0.0,1.0
2018-07-02,46.52,46.54,46.23,46.25,1413335,30.5745908470719,30.5877355550887,30.3839925808284,30.3971372888452,2150424.33532015,0.0,1.0
2018-07-03,46.73,46.93,46.71,46.87,1328457,30.7126102812483,30.8440573614163,30.6994655732315,30.8046232373659,2021280.34841449,0.0,1.0
2018-07-05,47.11,47.26,46.9332,47.05,1171268,30.9623597335675,31.0609450436934,30.846160514699,30.9229256095171,1782113.3774949,0.0,1.0
2018-07-06,47.14,47.18,46.51,46.62,1050832,30.9820767955927,31.0083662116263,30.5680184930635,30.6403143871559,1598867.00968499,0.0,1.0
2018-07-09,47.85,47.89,47.43,47.46,1316222,31.448713930189,31.4750033462226,31.1726750618362,31.1923921238614,2002664.49177566,0.0,1.0
2018-07-10,47.45,47.54,47.32,47.36,1198784,31.185819769853,31.2449709559286,31.1003791677438,31.1266685837774,1823979.65549033,0.0,1.0
2018-07-11,46.77,47.27,46.7,47.09,1190269,30.7388996972819,31.0675173977018,30.6928932192231,30.9492150255507,1811023.87132362,0.0,1.0
2018-07-12,47.55,47.61,47.31,47.5,1288020,31.251543309937,31.2909774339874,31.0938068137354,31.218681539895,1959754.44772758,0.0,1.0
2018-07-13,47.44,47.5,47.2,47.49,706281,31.1792474158446,31.218681539895,31.0215109196431,31.2121091858866,1074624.09830242,0.0,1.0
2018-07-16,47.5,47.58,47.16,47.2,993219,31.218681539895,31.2712603719622,30.9952215036095,31.0215109196431,1511207.39803538,0.0,1.0
2018-07-17,47.04,47.25,47.03,47.19,1084364,30.9163532555087,31.054372689685,30.9097809015003,31.0149385656347,1649886.78122674,0.0,1.0
2018-07-18,47.43,47.52,47.09,47.18,1524711,31.1726750618362,31.2318262479118,30.9492150255507,31.0083662116263,2319885.68791569,0.0,1.0
2018-07-19,47.14,47.4,47.01,47.33,1016133,30.9820767955927,31.152957999811,30.8966361934835,31.1069515217522,1546071.61863384,0.0,1.0
2018-07-20,47.38,47.48,47.16,47.24,866349,31.1398132917942,31.2055368318782,30.9952215036095,31.0478003356767,1318171.53928847,0.0,1.0
2018-07-23,47.79,47.91,47.61,47.65,894360,31.4092798061386,31.4881480542394,31.2909774339874,31.317266850021,1360790.97208866,0.0,1.0
2018-07-24,48.41,48.87,48.35,48.67,1378958,31.8167657546593,32.1190940390457,31.7773316306089,31.9876469588777,2098118.87527331,0.0,1.0
2018-07-25,48.5,48.56,48.08,48.14,991388,31.8759169407349,31.9153510647853,31.5998780723822,31.6393121964326,1508421.48602021,0.0,1.0
2018-07-26,48.04,48.41,48.0,48.31,938397,31.5735886563486,31.8167657546593,31.547299240315,31.7510422145753,1427794.36226472,0.0,1.0
2018-07-27,48.21,48.54,48.06,48.37,1052105,31.6853186744914,31.9022063567685,31.5867333643654,31.7904763386257,1600803.91082935,0.0,1.0
2018-07-30,48.17,48.4,48.11,48.15,1093971,31.6590292584578,31.8101934006509,31.6195951344074,31.645884550441,1664504.07053848,0.0,1.0
2018-07-31,48.42,48.81,48.4,48.72,1392431,31.8233381086677,32.0796599149953,31.8101934006509,32.0205087289197,2118618.37968646,0.0,1.0
2018-08-01,47.41,47.78,47.39,47.58,1264810,31.1595303538194,31.4027074521302,31.1463856458026,31.2712603719622,1924439.85577112,0.0,1.0
2018-08-02,46.61,46.64,46.35,46.42,1337677,30.6337420331475,30.6534590951727,30.4628608289291,30.5088673069879,2035308.80760616,0.0,1.0
2018-08-03,47.19,47.29,47.07,47.13,1236179,31.0149385656347,31.0806621057186,30.9360703175339,30.9755044415843,1880877.07755891,0.0,1.0
2018-08-06,46.42,46.58,46.27,46.54,1327870,30.5088673069879,30.6140249711223,30.410281996862,30.5877355550887,2020387.21332279,0.0,1.0
2018-08-07,46.74,47.13,46.7,47.04,930291,30.7191826352567,30.9755044415843,30.6928932192231,30.9163532555087,1415460.88176498,0.0,1.0
2018-08-08,47.15,47.25,46.96,47.06,1012558,30.9886491496011,31.054372689685,30.8637744234415,30.9294979635255,1540632.16726614,0.0,1.0
2018-08-09,46.97,47.32,46.91,47.27,893168,30.8703467774499,31.1003791677438,30.8309126533995,31.0675173977018,1358977.3144578,0.0,1.0
2018-08-10,46.39,47.27,46.19,47.27,1721142,30.4891502449627,31.0675173977018,30.3577031647948,31.0675173977018,2618760.33731676,0.0,1.0
2018-08-13,45.99,46.3,45.93,46.16,1177493,30.2262560846268,30.4299990588871,30.1868219605764,30.3379861027696,1791584.86973656,0.0,1.0
2018-08-14,46.02,46.17,45.97,46.05,1178935,30.245973146652,30.344558456778,30.21311137661,30.2656902086772,1793778.90858194,0.0,1.0
2018-08-15,45.27,45.36,45.05,45.36,1680941,29.7530465960221,29.8121977820976,29.6084548078373,29.8121977820976,2557593.51649635,0.0,1.0
2018-08-16,45.08,45.28,45.02,45.19,1038058,29.9567895702824,30.0896945816856,29.9169180668615,30.0298873265542,1562105.12912979,0.5,1.0
2018-08-17,44.92,45.02,44.57,44.66,950379,29.8504655611599,29.9169180668615,29.6178817912043,29.6776890463357,1430162.77560333,0.0,1.0
2018-08-20,45.05,45.14,44.93,44.97,870124,29.9368538185719,29.9966610737034,29.85711081173,29.8836918140107,1309392.31081397,0.0,1.0
2018-08-21,45.09,45.25,44.96,45.04,1079737,29.9634348208526,30.0697588299751,29.8770465634405,29.9302085680018,1624825.11170976,0.0,1.0
2018-08-22,45.19,45.26,44.96,45.19,1163205,30.0298873265542,30.0764040805453,29.8770465634405,30.0298873265542,1750430.60862632,0.0,1.0
2018-08-23,44.48,44.71,44.41,44.58,1533821,29.5580745360728,29.7109152991865,29.5115577820817,29.6245270417744,2308146.22233727,0.0,1.0
2018-08-24,44.52,44.7,44.52,44.58,918700,29.5846555383535,29.7042700486163,29.5846555383535,29.6245270417744,1382491.13453346,0.0,1.0
2018-08-27,45.33,45.4,44.81,44.81,907659,30.1229208345364,30.1694375885276,29.7773678048881,29.7773678048881,1365876.26067216,0.0,1.0
2018-08-28,44.91,45.24,44.9,45.17,888218,29.8438203105897,30.063113579405,29.8371750600195,30.0165968254139,1336620.77994236,0.0,1.0
2018-08-29,45.09,45.13,44.81,44.87,1022985,29.9634348208526,29.9900158231332,29.7773678048881,29.8172393083091,1539422.76397161,0.0,1.0
2018-08-30,44.34,44.56,44.28,44.41,1235090,29.4650410280906,29.6112365406341,29.4251695246696,29.5115577820817,1858605.61157172,0.0,1.0
2018-08-31,44.01,44.22,43.86,44.1,1073982,29.2457477592753,29.3852980212486,29.1460690007229,29.3055550144067,1616164.7911707,0.0,1.0
2018-09-04,44.1,44.16,43.74,43.89,948806,29.3055550144067,29.3454265178277,29.066325993881,29.1660047524334,1427795.67148379,0.0,1.0
2018-09-05,43.78,44.1,43.68,43.99,1248822,29.0929069961616,29.3055550144067,29.02645449046,29.232457258135,1879269.99413339,0.0,1.0
2018-09-06,43.3,43.69,43.19,43.65,1317014,28.7739349687939,29.0330997410301,28.7008372125221,29.0065187387495,1981887.64455911,0.0,1.0
2018-09-07,42.82,43.01,42.79,42.82,1477198,28.4549629414262,28.5812227022593,28.4350271897157,28.4549629414262,2222937.9982046,0.0,1.0
2018-09-10,42.91,43.1,42.87,43.07,1200354,28.5147701965576,28.6410299573907,28.488189194277,28.6210942056802,1806333.69250221,0.0,1.0
2018-09-11,42.81,42.92,42.46,42.53,1293230,28.448317690856,28.5214154471278,28.2157339209004,28.2622506748916,1946096.66911148,0.0,1.0
2018-09-12,42.93,42.99,42.63,42.75,1365261,28.528060697698,28.5679322011189,28.3287031805932,28.4084461874351,2054491.37784292,0.0,1.0
2018-09-13,43.61,43.67,43.47,43.54,1767044,28.9799377364689,29.0198092398898,28.8869042284866,28.9334209824777,2659108.15753842,0.0,1.0
2018-09-14,43.55,43.63,43.39,43.51,1330862,28.9400662330479,28.9932282376092,28.8337422239253,28.9134852307673,2002726.58788231,0.0,1.0
2018-09-17,43.53,43.72,43.49,43.68,780098,28.9267757319076,29.0530354927406,28.9001947296269,29.02645449046,1173918.11153509,0.0,1.0
2018-09-18,43.29,43.42,43.27,43.3,1087498,28.7672897182237,28.8536779756358,28.7539992170834,28.7739349687939,1636504.12955576,0.0,1.0
2018-09-19,44.19,44.33,43.97,44.01,1191592,29.3653622695382,29.4583957775204,29.2191667569946,29.2457477592753,1793148.33567105,0.0,1.0
2018-09-20,44.79,44.9,44.55,44.84,1353937,29.7640773037478,29.8371750600195,29.6045912900639,29.7973035565986,2037450.63591688,0.0,1.0
2018-09-21,44.92,45.06,44.81,44.93,887088,29.8504655611599,29.9434990691421,29.7773678048881,29.85711081173,1334920.31735171,0.0,1.0
2018-09-24,44.65,45.16,44.56,45.15,2116846,29.6710437957655,30.0099515748437,29.6112365406341,30.0033063242735,3185502.15323025,0.0,1.0
2018-09-25,44.76,45.04,44.72,44.95,1242373,29.7441415520373,29.9302085680018,29.7175605497567,29.8704013128703,1869565.31869353,0.0,1.0
2018-09-26,44.9,45.33,44.88,45.22,1699335,29.8371750600195,30.1229208345364,29.8238845588792,30.0498230782647,2557217.34200765,0.0,1.0
2018-09-27,44.88,45.28,44.85,45.18,1427244,29.8238845588792,30.0896945816856,29.8039488071687,30.023242075984,2147765.51302502,0.0,1.0
2018-09-28,43.99,44.3,43.95,44.2,1541539,29.232457258135,29.4384600258099,29.2058762558543,29.3720075201083,2319760.53231477,0.0,1.0
2018-10-01,44.11,44.2,43.98,44.0,997444,29.3122002649769,29.3720075201083,29.2258120075648,29.2391025087051,1500987.79492064,0.0,1.0
2018-10-02,43.6,43.64,43.38,43.48,1354658,28.9732924858987,28.9998734881793,28.8270969733552,28.8935494790568,2038535.62133976,0.0,1.0
2018-10-03,44.16,44.3,43.89,43.99,1301937,29.3454265178277,29.4384600258099,29.1660047524334,29.232457258135,1959199.26006432,0.0,1.0
2018-10-04,44.2,44.65,43.96,44.47,1219128,29.3720075201083,29.6710437957655,29.2125215064245,29.5514292855026,1834585.44885329,0.0,1.0
2018-10-05,43.82,44.13,43.7,44.13,1221954,29.1194879984422,29.3254907661172,29.0397449916003,29.3254907661172,1838838.11016404,0.0,1.0
2018-10-08,43.56,43.63,43.17,43.45,1343176,28.9467114836181,28.9932282376092,28.6875467113818,28.8736137273463,2021257.11561785,0.0,1.0
2018-10-09,43.5,43.65,43.21,43.42,1296825,28.9068399801971,29.0065187387495,28.7141277136625,28.8536779756358,1951506.54788436,0.0,1.0
2018-10-10,43.17,43.98,43.17,43.97,1500160,28.6875467113818,29.2258120075648,28.6875467113818,29.2191667569946,2257491.99998011,0.0,1.0
2018-10-11,41.78,42.56,41.59,42.54,3867541,28.0961194106376,28.6206520372603,27.9683486426141,28.6072024827315,5751180.81676508,0.5,1.0
2018-10-12,41.98,42.3,41.48,42.3,2150337,28.2306149559254,28.445807828386,27.8943760927057,28.445807828386,3197633.04486758,0.0,1.0
2018-10-15,41.76,42.03,41.59,41.64,1887958,28.0826698561088,28.2642388422474,27.9683486426141,28.001972528936,2807465.47546831,0.0,1.0
2018-10-16,41.73,41.79,41.34,41.45,1770021,28.0624955243156,28.1028441879019,27.8002292110042,27.8742017609126,2632088.66317677,0.0,1.0
2018-10-17,41.53,41.84,41.2,41.38,1490838,27.9279999790277,28.1364680742239,27.7060823293027,27.8271283200618,2216932.90556052,0.0,1.0
2018-10-18,40.15,40.94,40.01,40.87,12463225,26.9999807165414,27.5312381204285,26.9058338348398,27.4841646795777,18533290.4124422,0.0,1.0
2018-10-19,40.46,40.76,40.37,40.64,9964672,27.2084488117376,27.4101921296694,27.147925816358,27.3294948024967,14817846.9088644,0.0,1.0
2018-10-22,40.35,40.66,40.25,40.61,6436728,27.1344762618292,27.3429443570254,27.0672284891853,27.3093204707035,9571659.76943354,0.0,1.0
2018-10-23,39.4,39.8,39.26,39.71,8433196,26.4956224217118,26.7646135122876,26.4014755400103,26.704090516908,12540483.7490333,0.0,1.0
2018-10-24,38.57,39.19,38.54,39.19,4870812,25.9374659087671,26.3544020991595,25.9172915769739,26.3544020991595,7243083.01747008,0.0,1.0
2018-10-25,39.14,39.31,38.85,38.99,3032662,26.3207782128376,26.4350994263323,26.1257596721702,26.2199065538717,4509683.93564087,0.0,1.0
2018-10-26,38.66,38.91,38.23,38.63,3658912,25.9979889041467,26.1661083357565,25.7088234817777,25.9778145723535,5440941.54519152,0.0,1.0
2018-10-29,40.18,41.04,39.94,40.93,4054451,27.0201550483345,27.5984858930724,26.8587603939891,27.5245133431641,6029123.10786468,0.0,1.0
2018-10-30,40.67,40.72,40.35,40.5,2676153,27.3496691342898,27.3832930206118,27.1344762618292,27.2353479207951,3979541.46997494,0.0,1.0
2018-10-31,41.09,41.38,41.07,41.16,2499429,27.6321097793944,27.8271283200618,27.6186602248656,27.6791832202451,3716746.14895261,0.0,1.0
2018-11-01,41.56,41.56,41.33,41.47,2240534,27.9481743108209,27.9481743108209,27.7935044337398,27.8876513154413,3331759.42029055,0.0,1.0
2018-11-02,41.96,42.36,41.73,42.33,2120454,28.2171654013966,28.4861564919724,28.0624955243156,28.4659821601792,3153195.88535269,0.0,1.0
2018-11-05,41.7,42.02,41.52,41.86,2119548,28.0423211925224,28.257514064983,27.9212752017633,28.1499176287527,3151848.62883491,0.0,1.0
2018-11-06,41.79,41.79,41.53,41.58,2043037,28.1028441879019,28.1028441879019,27.9279999790277,27.9616238653497,3038073.85683599,0.0,1.0
2018-11-07,42.28,42.28,41.83,42.15,2092022,28.4323582738572,28.4323582738572,28.1297432969595,28.3449361694201,3110916.41811956,0.0,1.0
2018-11-08,41.93,42.41,41.79,42.26,1586592,28.1969910696035,28.5197803782944,28.1028441879019,28.4189087193285,2359322.7517001,0.0,1.0
2018-11-09,41.23,41.37,41.07,41.24,2799200,27.7262566610959,27.8204035427974,27.6186602248656,27.7329814383603,4162517.04695279,0.0,1.0
2018-11-12,40.88,41.24,40.8,41.24,1609572,27.4908894568421,27.7329814383603,27.4370912387269,27.7329814383603,2393494.88721703,0.0,1.0
2018-11-13,41.79,42.02,41.48,41.51,2919090,28.1028441879019,28.257514064983,27.8943760927057,27.9145504244989,4340798.04465184,0.0,1.0
2018-11-14,41.77,42.1,41.34,42.1,1899480,28.0893946333732,28.3113122830982,27.8002292110042,28.3113122830982,2824599.12844594,0.0,1.0
2018-11-15,42.4,42.42,41.35,41.45,2151243,28.51305560103,28.5265051555588,27.8069539882686,27.8742017609126,3198980.30138534,0.0,1.0
2018-11-16,42.24,42.28,41.77,41.83,1909948,28.4054591647997,28.4323582738572,28.0893946333732,28.1297432969595,2840165.44326714,0.0,1.0
2018-11-19,41.91,42.24,41.65,42.19,1588272,28.1835415150747,28.4054591647997,28.0086973062004,28.3718352784777,2361820.97570656,0.0,1.0
2018-11-20,41.05,41.39,40.96,41.26,1539763,27.6052106703368,27.8338530973262,27.5446876749573,27.7464309928891,2289686.24455815,0.0,1.0
2018-11-21,41.87,42.28,41.87,42.18,1519004,28.1566424060171,28.4323582738572,28.1566424060171,28.3651105012133,2258816.82065929,0.0,1.0
2018-11-23,41.74,41.94,41.71,41.92,775619,28.06922030158,28.2037158468679,28.0490459697868,28.1902662923391,1153375.00337256,0.0,1.0
2018-11-26,43.17,43.28,43.03,43.04,2172067,29.0308634503883,29.1048360002966,28.9367165686868,28.9434413459512,3229946.38276065,0.0,1.0
2018-11-27,42.85,43.04,42.68,42.88,1571290,28.8156705779277,28.9434413459512,28.701349364433,28.8358449097209,2336568.09470793,0.0,1.0
2018-11-28,43.27,43.32,42.57,42.77,1936419,29.0981112230322,29.1317351093542,28.6273768145247,28.7618723598125,2879528.82878797,0.0,1.0
2018-11-29,42.81,42.99,42.69,42.72,1519557,28.7887714688701,28.9098174596292,28.7080741416974,28.7282484734906,2259639.15272808,0.0,1.0
2018-11-30,42.54,42.62,42.21,42.24,1542037,28.6072024827315,28.6610007008466,28.3852848330065,28.4054591647997,2293067.76919546,0.0,1.0
2018-12-03,43.47,43.6,43.28,43.47,2189182,29.2326067683201,29.3200288727572,29.1048360002966,29.2326067683201,3255397.03982645,0.0,1.0
2018-12-04,42.55,43.32,42.33,43.26,3637059,28.6139272599959,29.1317351093542,28.4659821601792,29.0913864457678,5408445.30161227,0.0,1.0
2018-12-06,41.01,41.01,39.5801,40.8,5616368,27.5783115612792,27.5783115612792,26.6167356602435,27.4370912387269,8351753.19446991,0.0,1.0
2018-12-07,40.85,41.65,40.68,41.38,2877827,27.4707151250489,28.0086973062004,27.3563939115542,27.8271283200618,4279438.39156938,0.0,1.0
2018-12-10,40.41,40.86,39.99,40.74,3089840,27.1748249254156,27.4774399023133,26.892384280311,27.3967425751406,4594709.80007024,0.0,1.0
2018-12-11,40.26,40.91,40.1,40.87,2524477,27.0739532664497,27.5110637886353,26.9663568302194,27.4841646795777,3753993.47925844,0.0,1.0
2018-12-12,41.35,41.77,41.26,41.38,2489213,27.8069539882686,28.0893946333732,27.7464309928891,27.8271283200618,3701554.56773239,0.0,1.0
2018-12-13,41.32,41.56,41.18,41.46,1969839,27.7867796564754,27.9481743108209,27.6926327747739,27.8809265381769,2929225.64205932,0.0,1.0
2018-12-14,40.9,41.09,40.69,40.69,1246958,27.5043390113709,27.6321097793944,27.3631186888186,27.3631186888186,1854274.05395619,0.0,1.0
2018-12-17,40.7,41.07,40.54,40.98,1964980,27.369843466083,27.6186602248656,27.2622470298527,27.558137229486,2922000.12393587,0.0,1.0
2018-12-18,40.79,41.28,40.67,41.17,1923031,27.4303664614626,27.7598805474179,27.3496691342898,27.6859079975095,2859620.36271744,0.0,1.0
2018-12-19,40.34,41.39,40.3,41.12,3763528,27.1277514845648,27.8338530973262,27.1008523755073,27.6522841111876,5596509.52296519,0.0,1.0
2018-12-20,40.98,41.29,40.74,41.15,4317403,27.558137229486,27.7666053246822,27.3967425751406,27.6724584429807,6420142.75009472,0.0,1.0
2018-12-21,40.56,41.45,40.41,40.97,4191906,27.2756965843815,27.8742017609126,27.1748249254156,27.5514124522216,6233523.92977411,0.0,1.0
2018-12-24,40.37,40.88,40.28,40.54,1771123,27.147925816358,27.4908894568421,27.0874028209785,27.2622470298527,2633727.37916196,0.0,1.0
2018-12-26,41.23,41.23,40.01,40.64,2421162,27.7262566610959,27.7262566610959,26.9058338348398,27.3294948024967,3600360.1380517,0.0,1.0
2018-12-27,40.7,40.7,39.85,40.3,3242731,27.369843466083,27.369843466083,26.7982373986095,27.1008523755073,4822064.54207712,0.0,1.0
2018-12-28,41.07,41.345,40.875,41.01,2190480,27.6186602248656,27.8035915996364,27.4875270682099,27.5783115612792,3257327.21527906,0.0,1.0
2018-12-31,41.11,41.41,40.845,41.17,1719904,27.6455593339232,27.847302651855,27.4673527364167,27.6859079975095,2557562.77476503,0.0,1.0
2019-01-02,40.88,40.905,40.25,40.37,2565040,27.4908894568421,27.5077014000031,27.0672284891853,27.147925816358,3814312.20567154,0.0,1.0
2019-01-03,40.43,40.77,40.29,40.53,1479404,27.1882744799444,27.4169169069338,27.0941275982429,27.2555222525883,2199930.1119356,0.0,1.0
2019-01-04,41.61,41.85,41.26,41.33,3061163,27.9817981971429,28.1431928514883,27.7464309928891,27.7935044337398,4552066.00850283,0.0,1.0
2019-01-07,41.05,41.26,40.86,41.04,2212255,27.6052106703368,27.7464309928891,27.4774399023133,27.5984858930724,3289707.46988659,0.0,1.0
2019-01-08,41.16,41.57,40.95,41.51,2888260,27.6791832202451,27.9548990880853,27.5379628976929,27.9145504244989,4294952.66005712,0.0,1.0
2019-01-09,41.44,41.57,41.13,41.46,2733753,27.8674769836482,27.9548990880853,27.659008888452,27.8809265381769,4065194.86448211,0.0,1.0
2019-01-10,41.53,41.66,41.1,41.13,1690624,27.9279999790277,28.0154220834648,27.6388345566588,27.659008888452,2514022.29922389,0.0,1.0
2019-01-11,41.42,41.66,41.21,41.29,2055921,27.8540274291194,28.0154220834648,27.7128071065671,27.7666053246822,3057232.85570457,0.0,1.0
2019-01-14,40.98,41.32,40.89,40.91,2763001,27.558137229486,27.7867796564754,27.4976142341065,27.5110637886353,4108687.7548041,0.0,1.0
2019-01-15,41.22,41.26,40.81,40.95,1962618,27.7195318838315,27.7464309928891,27.4438160159913,27.5379628976929,2918487.73994584,0.0,1.0
2019-01-16,41.54,41.79,41.4,41.43,1480486,27.9347247562921,28.1028441879019,27.8405778745906,27.8607522063838,2201539.08715881,0.0,1.0
2019-01-17,41.49,41.54,41.14,41.15,1632850,27.9011008699701,27.9347247562921,27.6657336657163,27.6724584429807,2428110.16008748,0.0,1.0
2019-01-18,41.92,42.1,41.8,42.04,1600308,28.1902662923391,28.3113122830982,28.1095689651663,28.2709636195118,2379718.96626712,0.0,1.0
2019-01-22,41.38,41.57,41.2515,41.41,2288119,27.8271283200618,27.9548990880853,27.7407149322143,27.847302651855,3402520.12823541,0.0,1.0
2019-01-23,41.64,41.75,41.44,41.7,1219945,28.001972528936,28.0759450788444,27.8674769836482,28.0423211925224,1814104.69378566,0.0,1.0
2019-01-24,41.41,41.47,41.17,41.17,1410517,27.847302651855,27.8876513154413,27.6859079975095,27.6859079975095,2097492.51840408,0.0,1.0
2019-01-25,41.86,42.05,41.76,41.87,1606235,28.1499176287527,28.2776883967762,28.0826698561088,28.1566424060171,2388532.64108039,0.0,1.0
2019-01-28,41.62,41.69,41.44,41.53,1331524,27.9885229744072,28.035596415258,27.8674769836482,27.9279999790277,1980026.91784323,0.0,1.0
2019-01-29,42.08,42.35,42.04,42.2,1605247,28.2978627285694,28.479431714708,28.2709636195118,28.3785600557421,2387063.44743849,0.0,1.0
2019-01-30,42.48,42.68,42.32,42.57,1880048,28.5668538191451,28.701349364433,28.4592573829148,28.6273768145247,2795703.00410457,0.0,1.0
2019-01-31,42.13,42.14,41.78,41.9,1925694,28.3314866148913,28.3382113921557,28.0961194106376,28.1768167378103,2863580.34517531,0.0,1.0
2019-02-01,41.71,41.95,41.53,41.58,1496688,28.0490459697868,28.2104406241322,27.9279999790277,27.9616238653497,2225632.07844015,0.0,1.0
2019-02-04,41.97,41.99,41.72,41.77,1492506,28.223890178661,28.2373397331898,28.0557707470512,28.0893946333732,2219413.28510979,0.0,1.0
2019-02-05,42.34,42.37,42.09,42.17,901948,28.4727069374436,28.4928812692368,28.3045875058338,28.3583857239489,1341231.0393916,0.0,1.0
2019-02-06,42.1,42.37,42.05,42.22,1241972,28.3113122830982,28.4928812692368,28.2776883967762,28.3920096102709,1846859.68199416,0.0,1.0
2019-02-07,41.82,42.1,41.61,42.0,1048233,28.1230185196951,28.3113122830982,27.9817981971429,28.2440645104542,1558762.40771594,0.0,1.0
2019-02-08,41.75,41.75,41.46,41.6,973977,28.0759450788444,28.0759450788444,27.8809265381769,27.9750734198785,1448340.90663044,0.0,1.0
2019-02-11,41.68,41.92,41.65,41.81,1515942,28.0288716379936,28.1902662923391,28.0086973062004,28.1162937424307,2254263.5099999,0.0,1.0
2019-02-12,42.1,42.16,41.97,42.03,1085815,28.3113122830982,28.3516609466845,28.223890178661,28.2642388422474,1614648.27355567,0.0,1.0
2019-02-13,42.33,42.68,42.3,42.55,1592385,28.4659821601792,28.701349364433,28.445807828386,28.6139272599959,2367937.16340809,0.0,1.0
2019-02-14,42.37,42.53,42.13,42.24,2038656,28.4928812692368,28.6004777054671,28.3314866148913,28.4054591647997,3031559.1429239,0.0,1.0
2019-02-15,42.8,42.92,42.65,42.79,1562106,28.7820466916057,28.8627440187785,28.6811750326398,28.7753219143413,2322911.13680596,0.0,1.0
2019-02-19,41.52,41.55,40.93,41.16,6952003,27.9212752017633,27.9414495335565,27.5245133431641,27.6791832202451,10337893.3259385,0.0,1.0
2019-02-20,42.13,42.22,41.77,41.84,3107851,28.3314866148913,28.3920096102709,28.0893946333732,28.1364680742239,4621492.84327283,0.0,1.0
2019-02-21,40.81,40.96,40.66,40.95,2306149,28.1499176287527,28.253384613421,28.0464506440844,28.2464868144431,3343311.40613608,1.05,1.0
2019-02-22,40.71,40.765,40.6,40.72,1601319,28.0809396389738,28.1188775333522,28.0050638502171,28.0878374379517,2321492.70388098,0.0,1.0
2019-02-25,40.59,40.76,40.53,40.66,1952770,27.9981660512392,28.1154286338633,27.9567792573719,28.0464506440844,2831004.50775746,0.0,1.0
2019-02-26,40.76,40.85,40.52,40.54,1667636,28.1154286338633,28.1775088246642,27.949881458394,27.9636770563498,2417634.96638038,0.0,1.0
2019-02-27,41.13,41.19,40.94,40.98,1823837,28.3706471960451,28.4120339899124,28.2395890154652,28.2671802113768,2644085.46240204,0.0,1.0
2019-02-28,40.83,41.15,40.78,40.87,2357442,28.1637132267085,28.3844427940008,28.129224231819,28.19130442262,3417672.80774323,0.0,1.0
2019-03-01,40.61,40.95,40.49,40.77,2006407,28.011961649195,28.2464868144431,27.9291880614603,28.1223264328412,2908764.09479668,0.0,1.0
2019-03-04,40.68,40.79,40.51,40.7,2050117,28.0602462420402,28.1361220307969,27.9429836594161,28.074041839996,2972132.13457304,0.0,1.0
2019-03-05,41.0,41.12,40.81,40.88,1678035,28.2809758093325,28.3637493970672,28.1499176287527,28.1982022215979,2432710.78989066,0.0,1.0
2019-03-06,40.97,41.14,40.92,41.08,1071511,28.2602824123989,28.3775449950229,28.2257934175094,28.3361582011556,1553410.01301315,0.0,1.0
2019-03-07,40.87,40.97,40.69,40.94,2177512,28.19130442262,28.2602824123989,28.0671440410181,28.2395890154652,3156821.48317311,0.0,1.0
2019-03-08,40.87,40.91,40.65,40.65,1631019,28.19130442262,28.2188956185316,28.0395528451065,28.0395528451065,2364549.91690678,0.0,1.0
2019-03-11,41.01,41.07,40.92,40.94,1770765,28.2878736083104,28.3292604021777,28.2257934175094,28.2395890154652,2567144.97722678,0.0,1.0
2019-03-12,41.07,41.13,40.98,41.0,1232669,28.3292604021777,28.3706471960451,28.2671802113768,28.2809758093325,1787046.85937047,0.0,1.0
2019-03-13,41.12,41.17,40.91,40.98,1975720,28.3637493970672,28.3982383919566,28.2188956185316,28.2671802113768,2864275.99055012,0.0,1.0
2019-03-14,41.14,41.28,41.02,41.14,2359268,28.3775449950229,28.4741141807133,28.2947714072883,28.3775449950229,3420320.02898853,0.0,1.0
2019-03-15,41.41,41.47,41.13,41.13,2898178,28.5637855674259,28.6051723612932,28.3706471960451,28.3706471960451,4201598.23342405,0.0,1.0
2019-03-18,41.53,41.57,41.31,41.42,2314934,28.6465591551605,28.674150351072,28.494807577647,28.5706833664037,3356047.35281728,0.0,1.0
2019-03-19,41.38,41.61,41.31,41.49,2119529,28.5430921704922,28.7017415469836,28.494807577647,28.6189679592489,3072761.33560156,0.0,1.0
2019-03-20,41.21,41.46,41.19,41.33,1949505,28.4258295878681,28.5982745623153,28.4120339899124,28.5086031756028,2826271.11380025,0.0,1.0
2019-03-21,41.07,41.27,40.99,41.2,3258585,28.3292604021777,28.4672163817355,28.2740780103546,28.4189317888903,4724093.88914764,0.0,1.0
2019-03-22,40.42,40.72,40.34,40.66,2574343,27.8809034686151,28.0878374379517,27.8257210767921,28.0464506440844,3732122.38897252,0.0,1.0
2019-03-25,40.43,40.66,40.35,40.56,2316205,27.887801267593,28.0464506440844,27.8326188757699,27.9774726543056,3357889.96957674,0.0,1.0
2019-03-26,40.58,40.64,40.41,40.56,1508336,27.9912682522613,28.0326550461286,27.8740056696373,27.9774726543056,2186691.73287835,0.0,1.0
2019-03-27,40.65,40.72,40.31,40.59,2269798,28.0395528451065,28.0878374379517,27.8050276798584,27.9981660512392,3290611.98692056,0.0,1.0
2019-03-28,40.51,40.52,40.28,40.38,2618924,27.9429836594161,27.949881458394,27.7843342829247,27.8533122727036,3796753.1503834,0.0,1.0
2019-03-29,40.58,40.71,40.42,40.68,1968053,27.9912682522613,28.0809396389738,27.8809034686151,28.0602462420402,2853160.85074309,0.0,1.0
2019-04-01,41.76,41.84,41.36,41.39,3113347,28.8052085316519,28.860390923475,28.5292965725364,28.5499899694701,4513536.8687624,0.0,1.0
2019-04-02,42.15,42.3,42.07,42.16,2877449,29.0742226917894,29.1776896764577,29.0190402999663,29.0811204907673,4171546.61831255,0.0,1.0
2019-04-03,42.55,42.72,42.5,42.61,2406089,29.3501346509049,29.4673972335289,29.3156456560154,29.3915214447722,3488198.20309899,0.0,1.0
2019-04-04,42.3,42.44,42.18,42.18,1447068,29.1776896764577,29.2742588621481,29.0949160887231,29.0949160887231,2097869.19659334,0.0,1.0
2019-04-05,42.48,42.66,42.42,42.6,1407362,29.3018500580597,29.4260104396616,29.2604632641923,29.3846236457943,2040305.90701749,0.0,1.0
2019-04-08,42.56,42.58,42.33,42.45,1140055,29.3570324498827,29.3708280478385,29.1983830733914,29.281156661126,1652780.84162059,0.0,1.0
2019-04-09,42.63,42.79,42.56,42.77,1624762,29.405317042728,29.5156818263741,29.3570324498827,29.5018862284184,2355478.90741511,0.0,1.0
2019-04-10,42.54,42.69,42.25,42.62,4159945,29.343236851927,29.4467038365953,29.1432006815683,29.3984192437501,6030829.56365731,0.0,1.0
2019-04-11,42.59,42.75,42.47,42.66,1388014,29.3777258468164,29.4880906304626,29.2949522590818,29.4260104396616,2012256.37982479,0.0,1.0
2019-04-12,43.04,43.27,43.0,43.16,1618170,29.6881268008213,29.8467761773127,29.6605356049097,29.7709003885559,2345922.23575633,0.0,1.0
2019-04-15,42.89,43.04,42.82,43.04,907951,29.584659816153,29.6881268008213,29.5363752233078,29.6881268008213,1316290.89643065,0.0,1.0
2019-04-16,43.33,43.44,43.18,43.33,1297569,29.88816297118,29.9640387599367,29.7846959865117,29.88816297118,1881134.84338982,0.0,1.0
2019-04-17,43.46,43.63,43.33,43.63,1443102,29.9778343578925,30.0950969405165,29.88816297118,30.0950969405165,2092119.53642969,0.0,1.0
2019-04-18,43.25,43.39,43.24,43.34,917421,29.8329805793569,29.9295497650473,29.826082780379,29.8950607701579,1330019.91351329,0.0,1.0
2019-04-22,43.22,43.31,43.02,43.09,695354,29.8122871824232,29.8743673732242,29.6743312028655,29.7226157957107,1008080.98674559,0.0,1.0
2019-04-23,43.15,43.23,43.01,43.06,1144716,29.764002589578,29.8191849814011,29.6674334038876,29.701922398777,1659538.06956379,0.0,1.0
2019-04-24,42.83,42.88,42.71,42.86,1134253,29.5432730222857,29.5777620171751,29.460499434551,29.5639664192193,1644369.46283352,0.0,1.0
2019-04-25,42.76,42.85,42.48,42.52,1607331,29.4949884294405,29.5570686202414,29.3018500580597,29.3294412539712,2330208.52760863,0.0,1.0
2019-04-26,43.07,43.09,42.95,43.07,1025766,29.7088201977549,29.7226157957107,29.6260466100203,29.7088201977549,1487091.75678874,0.0,1.0
2019-04-29,43.3,43.38,43.14,43.14,1250505,29.8674695742463,29.9226519660694,29.7571047906001,29.7571047906001,1812904.38299095,0.0,1.0
2019-04-30,43.57,43.63,43.18,43.27,1825547,30.0537101466492,30.0950969405165,29.7846959865117,29.8467761773127,2646564.51406111,0.0,1.0
2019-05-01,43.2,43.62,43.19,43.52,2108319,29.7984915844675,30.0881991415387,29.7915937854896,30.0192211517598,3056509.77472548,0.0,1.0
2019-05-02,43.47,43.64,43.4,43.5,2154313,29.9847321568704,30.1019947394944,29.9364475640252,30.005425553804,3123189.01566518,0.0,1.0
2019-05-03,44.7,44.93,44.49,44.53,2373920,30.8331614311503,30.9918108076417,30.6883076526147,30.7158988485263,3441561.58741459,0.0,1.0
2019-05-06,43.79,43.87,43.33,43.39,2412596,30.2054617241627,30.2606441159858,29.88816297118,29.9295497650473,3497631.64704375,0.0,1.0
2019-05-07,43.15,43.29,43.02,43.28,2457157,29.764002589578,29.8605717752684,29.6743312028655,29.8536739762905,3562233.41369838,0.0,1.0
2019-05-08,42.84,43.0,42.79,42.87,2055814,29.5501708212636,29.6605356049097,29.5156818263741,29.5708642181972,2980391.2908898,0.0,1.0
2019-05-09,42.78,42.82,42.12,42.2,2214138,29.5087840273962,29.5363752233078,29.0535292948558,29.1087116866789,3209919.58028702,0.0,1.0
2019-05-10,42.86,42.97,42.4,42.56,1450751,29.5639664192193,29.6398422079761,29.2466676662366,29.3570324498827,2103208.5809561,0.0,1.0
2019-05-13,42.07,42.37,42.0,42.26,1615734,29.0190402999663,29.2259742693029,28.9707557071211,29.1500984805462,2342390.67444553,0.0,1.0
2019-05-14,42.15,42.34,42.05,42.16,1500228,29.0742226917894,29.2052808723693,29.0052447020106,29.0811204907673,2174937.25869609,0.0,1.0
2019-05-15,42.56,42.67,42.13,42.22,1593262,29.3570324498827,29.4329082386395,29.0604270938336,29.1225072846346,2309812.16632715,0.0,1.0
2019-05-16,42.23,42.37,42.13,42.15,1561847,29.4742950325068,29.5720075900382,29.4045003485558,29.418459285346,2237773.58329545,0.5,1.0
2019-05-17,41.61,41.83,41.55,41.58,1784055,29.0415679920106,29.1951162967028,28.99969118164,29.0206295868253,2556147.40121546,0.0,1.0
2019-05-20,41.42,41.5,41.24,41.31,1857738,28.9089580925037,28.9647938396645,28.7833276613919,28.8321839401576,2661718.47888053,0.0,1.0
2019-05-21,41.68,41.83,41.57,41.66,1550428,29.0904242707763,29.1951162967028,29.0136501184302,29.0764653339861,2221412.73838065,0.0,1.0
2019-05-22,41.7,41.84,41.55,41.55,1583545,29.1043832075665,29.2020957650979,28.99969118164,28.99969118164,2268861.91090394,0.0,1.0
2019-05-23,41.81,41.83,41.51,41.69,1777676,29.1811573599126,29.1951162967028,28.9717733080596,29.0974037391714,2547007.73664663,0.0,1.0
2019-05-24,42.0,42.06,41.87,41.96,978366,29.3137672594195,29.3556440697901,29.2230341702832,29.2858493858391,1401777.24808796,0.0,1.0
2019-05-28,41.56,41.83,41.56,41.7,1573296,29.0066706500351,29.1951162967028,29.0066706500351,29.1043832075665,2254177.4114266,0.0,1.0
2019-05-29,41.56,41.58,41.17,41.17,2005016,29.0066706500351,29.0206295868253,28.7344713826262,28.7344713826262,2872734.5501094,0.0,1.0
2019-05-30,41.29,41.43,41.2,41.33,1927319,28.8182250033674,28.9159375608988,28.7554097878115,28.8461428769478,2761412.31809736,0.0,1.0
2019-05-31,40.77,40.83,40.5,40.56,2017618,28.4552926468222,28.4971694571928,28.2668470001545,28.3087238105251,2890790.36652207,0.0,1.0
2019-06-03,40.84,40.96,40.74,40.87,1837347,28.5041489255879,28.5879025463291,28.4343542416369,28.5250873307732,2632502.7867308,0.0,1.0
2019-06-04,41.19,41.26,40.975,41.09,1873240,28.7484303194164,28.7972865981821,28.5983717489218,28.6786356354654,2683929.3395399,0.0,1.0
2019-06-05,41.14,41.18,40.96,41.11,1450055,28.7135329774409,28.7414508510213,28.5879025463291,28.6925945722556,2077600.92590726,0.0,1.0
2019-06-06,41.18,41.26,40.91,41.03,1575097,28.7414508510213,28.7972865981821,28.5530052043536,28.6367588250948,2256757.83718118,0.0,1.0
2019-06-07,41.46,41.6,41.4,41.45,1411657,28.9368759660841,29.0345885236155,28.8949991557135,28.929896497689,2022585.27453336,0.0,1.0
2019-06-10,41.64,41.8,41.55,41.58,959944,29.0625063971959,29.1741778915175,28.99969118164,29.0206295868253,1375382.68770434,0.0,1.0
2019-06-11,41.75,41.9,41.72,41.88,1232216,29.139280549542,29.2439725754685,29.1183421443567,29.2300136386783,1765486.89706097,0.0,1.0
2019-06-12,41.22,41.49,41.22,41.49,1507820,28.7693687246017,28.9578143712694,28.7693687246017,28.9578143712694,2160365.10897965,0.0,1.0
2019-06-13,41.05,41.2,40.98,41.19,1178663,28.650717761885,28.7554097878115,28.6018614831193,28.7484303194164,1688757.55756343,0.0,1.0
2019-06-14,40.76,40.81,40.65,40.74,1683994,28.4483131784271,28.4832105204026,28.371539026081,28.4343542416369,2412782.61419207,0.0,1.0
2019-06-17,40.64,41.04,40.6,41.0,1121781,28.3645595576859,28.6437382934899,28.3366416841055,28.6158204199095,1607258.51382546,0.0,1.0
2019-06-18,41.24,41.44,41.07,41.15,1701497,28.7833276613919,28.9229170292939,28.6646766986752,28.720512445836,2437860.45538165,0.0,1.0
2019-06-19,41.42,41.62,41.4,41.61,1186067,28.9089580925037,29.0485474604057,28.8949991557135,29.0415679920106,1699365.81535738,0.0,1.0
2019-06-20,41.65,41.67,41.45,41.56,2226705,29.069485865591,29.0834448023812,28.929896497689,29.0066706500351,3190364.75838664,0.0,1.0
2019-06-21,41.1,41.32,41.03,41.11,2861412,28.6856151038605,28.8391634085527,28.6367588250948,28.6925945722556,4099756.36827718,0.0,1.0
2019-06-24,41.06,41.27,41.02,41.05,901971,28.6576972302801,28.8042660665772,28.6297793566997,28.650717761885,1292320.4876653,0.0,1.0
2019-06-25,40.98,41.21,40.96,41.09,1164760,28.6018614831193,28.7623892562066,28.5879025463291,28.6786356354654,1668837.70233525,0.0,1.0
2019-06-26,41.16,41.41,41.14,41.39,1695053,28.7274919142311,28.9019786241086,28.7135329774409,28.8880196873184,2428627.66051073,0.0,1.0
2019-06-27,41.41,41.57,41.37,41.47,1267445,28.9019786241086,29.0136501184302,28.8740607505282,28.9438554344792,1815962.08801496,0.0,1.0
2019-06-28,41.74,41.87,41.56,41.67,1703374,29.1323010811469,29.2230341702832,29.0066706500351,29.0834448023812,2440549.77195097,0.0,1.0
2019-07-01,41.87,42.05,41.75,42.0,1221031,29.2230341702832,29.348664601395,29.139280549542,29.3137672594195,1749461.32123366,0.0,1.0
2019-07-02,42.08,42.15,41.96,42.02,1208969,29.3696030065803,29.418459285346,29.2858493858391,29.3277261962097,1732179.20271519,0.0,1.0
2019-07-03,42.1,42.16,42.03,42.04,751345,29.3835619433705,29.4254387537411,29.3347056646048,29.3416851329999,1076507.48949233,0.0,1.0
2019-07-05,42.08,42.17,41.9,42.13,1028228,29.3696030065803,29.4324182221362,29.2439725754685,29.4045003485558,1473218.21920119,0.0,1.0
2019-07-08,41.81,41.87,41.58,41.65,991356,29.1811573599126,29.2230341702832,29.0206295868253,29.069485865591,1420388.98076537,0.0,1.0
2019-07-09,41.84,41.86,41.66,41.74,1250893,29.2020957650979,29.2160547018881,29.0764653339861,29.1323010811469,1792246.81478352,0.0,1.0
2019-07-10,41.65,41.9,41.58,41.76,1193341,29.069485865591,29.2439725754685,29.0206295868253,29.1462600179371,1709787.81254718,0.0,1.0
2019-07-11,41.7,41.74,41.6,41.67,1043145,29.1043832075665,29.1323010811469,29.0345885236155,29.0834448023812,1494590.90714182,0.0,1.0
2019-07-12,41.63,41.72,41.6,41.68,883600,29.0555269288008,29.1183421443567,29.0345885236155,29.0904242707763,1265998.99874947,0.0,1.0
2019-07-15,41.7,41.81,41.65,41.8,1036407,29.1043832075665,29.1811573599126,29.069485865591,29.1741778915175,1484936.87675072,0.0,1.0
2019-07-16,41.5,41.73,41.49,41.56,856222,28.9647938396645,29.1253216127518,28.9578143712694,29.0066706500351,1226772.51551298,0.0,1.0
2019-07-17,41.23,41.44,41.18,41.42,1042330,28.7763481929968,28.9229170292939,28.7414508510213,28.9089580925037,1493423.19643111,0.0,1.0
2019-07-18,41.43,41.45,41.27,41.4,952166,28.9159375608988,28.929896497689,28.8042660665772,28.8949991557135,1364238.57247995,0.0,1.0
2019-07-19,41.34,41.43,41.2,41.2,1380681,28.8531223453429,28.9159375608988,28.7554097878115,28.7554097878115,1978203.67088322,0.0,1.0
2019-07-22,41.43,41.45,41.24,41.4,1125538,28.9159375608988,28.929896497689,28.7833276613919,28.8949991557135,1612641.44528574,0.0,1.0
2019-07-23,41.65,41.86,41.64,41.82,1472404,29.069485865591,29.2160547018881,29.0625063971959,29.1881368283077,2109621.98931045,0.0,1.0
2019-07-24,41.09,41.14,41.0,41.04,1443607,28.6786356354654,28.7135329774409,28.6158204199095,28.6437382934899,2068362.39994084,0.0,1.0
2019-07-25,40.91,41.11,40.73,41.01,2571295,28.5530052043536,28.6925945722556,28.4273747732418,28.6227998883046,3684084.30906464,0.0,1.0
2019-07-26,41.05,41.14,40.97,41.04,926618,28.650717761885,28.7135329774409,28.5948820147242,28.6437382934899,1327634.06544051,0.0,1.0
2019-07-29,40.6,40.94,40.6,40.83,1269416,28.3366416841055,28.5739436095389,28.3366416841055,28.4971694571928,1818786.08532883,0.0,1.0
2019-07-30,40.39,40.48,40.3,40.42,1471916,28.1900728478084,28.2528880633643,28.1272576322525,28.2110112529937,2108922.7956579,0.0,1.0
2019-07-31,40.16,40.3,39.92,40.1,2099771,28.0295450747211,28.1272576322525,27.8620378332387,27.9876682643505,3008497.03893523,0.0,1.0
2019-08-01,39.72,40.38,39.7,40.11,3585253,27.7224484653367,28.1830933794133,27.7084895285465,27.9946477327456,5136856.84502436,0.0,1.0
2019-08-02,39.36,39.42,39.03,39.41,2878004,27.4711876031131,27.5130644134837,27.2408651460748,27.5060849450886,4123528.95246375,0.0,1.0
2019-08-05,37.99,38.49,37.83,38.43,5503789,26.5150004329845,26.8639738527395,26.4033289386629,26.8220970423688,7885685.11014975,0.0,1.0
2019-08-06,38.32,38.62,38.07,38.62,3278798,26.7453228900228,26.9547069418757,26.5708361801453,26.9547069418757,4697776.1261903,0.0,1.0
2019-08-07,38.27,38.37,37.88,37.98,3152545,26.7104255480473,26.7802202319982,26.4382262806384,26.5080209645894,4516884.12574992,0.0,1.0
2019-08-08,38.35,38.43,37.98,38.11,3152703,26.7662612952081,26.8220970423688,26.5080209645894,26.5987540537257,4517110.50402267,0.0,1.0
2019-08-09,37.78,37.87,37.53,37.82,3493836,26.3684315966874,26.4312468122433,26.1939448868099,26.3963494702678,5005876.95540384,0.0,1.0
2019-08-12,36.79,37.06,36.72,36.81,4912841,25.6774642255725,25.8659098722402,25.6286079468068,25.6914231623627,7038990.25239398,0.0,1.0
2019-08-13,37.01,37.22,36.71,36.76,4212830,25.8310125302647,25.9775813665618,25.6216284784117,25.6565258203872,6036032.77716355,0.0,1.0
2019-08-14,36.0,36.41,36.0,36.29,10349035,25.1260862223596,25.4122444265587,25.1260862223596,25.3284908058175,14827827.012249,0.0,1.0
2019-08-15,35.64,35.98,35.62,35.88,6716791,25.223798779891,25.4644298569157,25.2096440106542,25.393656010732,9490498.7678083,0.5,1.0
2019-08-16,36.12,36.28,35.99,36.04,4915559,25.563513241573,25.676751395467,25.4715072415341,25.506894164626,6945445.62017622,0.0,1.0
2019-08-19,36.56,36.76,35.62,36.72,3781592,25.8749181647815,26.0164658571491,25.2096440106542,25.9881563186756,5343205.44086511,0.0,1.0
2019-08-20,36.17,36.4,36.13,36.36,2650767,25.5989001646649,25.7616800108875,25.5705906261914,25.733370472414,3745404.75462865,0.0,1.0
2019-08-21,36.26,36.5,36.2,36.47,2403834,25.6625966262303,25.8324538570713,25.62013231852,25.8112217032162,3396500.44418766,0.0,1.0
2019-08-22,36.2,36.29,36.07,36.24,1970058,25.62013231852,25.6838287800854,25.5281263184811,25.6484418569935,2783596.06864512,0.0,1.0
2019-08-23,35.63,36.28,35.6,36.13,4864178,25.2167213952726,25.676751395467,25.1954892414175,25.5705906261914,6872846.76795813,0.0,1.0
2019-08-26,35.6,35.86,35.56,35.81,1719935,25.1954892414175,25.3795012414952,25.167179702944,25.3441143184034,2430184.44346569,0.0,1.0
2019-08-27,35.56,35.84,35.49,35.83,2604683,25.167179702944,25.3653464722585,25.1176380106153,25.3582690876401,3680290.30559849,0.0,1.0
2019-08-28,35.53,35.63,35.35,35.49,2355325,25.1459475490888,25.2167213952726,25.0185546259581,25.1176380106153,3327959.58818551,0.0,1.0
2019-08-29,35.96,36.15,35.87,35.98,3388668,25.450275087679,25.5847453954281,25.3865786261136,25.4644298569157,4788022.95300113,0.0,1.0
2019-08-30,35.9,36.2,35.84,36.18,2621833,25.4078107799687,25.62013231852,25.3653464722585,25.6059775492833,3704522.42088509,0.0,1.0
2019-09-03,35.88,35.92,35.72,35.76,2868165,25.393656010732,25.4219655492055,25.280417856838,25.3087273953115,4052577.54757754,0.0,1.0
2019-09-04,36.72,36.82,36.67,36.82,4398627,25.9881563186756,26.0589301648593,25.9527693955837,26.0589301648593,6215045.86394727,0.0,1.0
2019-09-05,36.8,36.89,36.72,36.78,3022180,26.0447753956226,26.1084718571879,25.9881563186756,26.0306206263858,4270193.24646172,0.0,1.0
2019-09-06,36.9,36.98,36.83,36.98,1645749,26.1155492418063,26.1721683187533,26.0660075494777,26.1721683187533,2325363.23619743,0.0,1.0
2019-09-09,37.45,37.62,37.1,37.14,4295165,26.504805395817,26.6251209343294,26.2570969341738,26.2854064726473,6068859.09358105,0.0,1.0
2019-09-10,38.12,38.13,37.77,38.04,4841267,26.9789901652481,26.9860675498665,26.731281703605,26.9223710883011,6840474.64006712,0.0,1.0
2019-09-11,38.6,38.71,38.49,38.65,3324058,27.3187046269302,27.3965558577323,27.2408533961281,27.3540915500221,4696732.16765615,0.0,1.0
2019-09-12,38.74,38.82,38.34,38.39,2713649,27.4177880115874,27.4744070885344,27.1346926268524,27.1700795499443,3834253.9600777,0.0,1.0
2019-09-13,39.14,39.29,39.1,39.13,2658386,27.7008833963225,27.8070441655981,27.672573857849,27.6938060117041,3756170.03080174,0.0,1.0
2019-09-16,38.39,38.62,38.33,38.54,2391626,27.1700795499443,27.3328593961669,27.127615242234,27.2762403192199,3379251.13436734,0.0,1.0
2019-09-17,38.3,38.35,38.0,38.04,1866276,27.1063830883789,27.1417700114708,26.8940615498276,26.9223710883011,2636957.15385371,0.0,1.0
2019-09-18,38.2,38.27,38.02,38.08,1540124,27.0356092421952,27.0851509345238,26.9082163190644,26.9506806267746,2176120.25210729,0.0,1.0
2019-09-19,38.23,38.46,38.23,38.44,1197755,27.0568413960503,27.2196212422729,27.0568413960503,27.2054664730362,1692369.51866393,0.0,1.0
2019-09-20,38.16,38.46,38.12,38.38,2642045,27.0072997037216,27.2196212422729,26.9789901652481,27.1630021653259,3733080.99314005,0.0,1.0
2019-09-23,38.11,38.18,37.91,37.99,1247598,26.9719127806298,27.0214544729584,26.8303650882623,26.8869841652093,1762795.25173853,0.0,1.0
2019-09-24,37.91,38.18,37.84,38.08,1615495,26.8303650882623,27.0214544729584,26.7808233959336,26.9506806267746,2282615.80670002,0.0,1.0
2019-09-25,37.98,38.07,37.76,37.84,1205207,26.8799067805909,26.9436032421563,26.7242043189866,26.7808233959336,1702898.83196514,0.0,1.0
2019-09-26,38.1,38.49,38.1,38.42,2228615,26.9648353960114,27.2408533961281,26.9648353960114,27.1913117037994,3148924.52533049,0.0,1.0
2019-09-27,38.14,38.41,38.01,38.38,1729421,26.9931449344849,27.184234319181,26.901138934446,27.1630021653259,2443587.6997694,0.0,1.0
2019-09-30,38.27,38.6,38.27,38.44,1721316,27.0851509345238,27.3187046269302,27.0851509345238,27.2054664730362,2432135.72925058,0.0,1.0
2019-10-01,37.86,38.09,37.74,38.07,2880146,26.7949781651704,26.957758011393,26.7100495497499,26.9436032421563,4069506.11744626,0.0,1.0
2019-10-02,37.13,37.33,37.03,37.31,3463330,26.278329088029,26.4198767803965,26.2075552418452,26.4057220111597,4893516.72510184,0.0,1.0
2019-10-03,37.35,37.42,36.94,37.14,2887992,26.4340315496332,26.4835732419619,26.1438587802798,26.2854064726473,4080592.13357097,0.0,1.0
2019-10-04,37.21,37.25,36.77,36.82,2289785,26.334948164976,26.3632577034495,26.0235432417674,26.0589301648593,3235354.75810486,0.0,1.0
2019-10-07,37.16,37.33,37.16,37.19,1903833,26.2995612418841,26.4198767803965,26.2995612418841,26.3207933957392,2690023.36690434,0.0,1.0
2019-10-08,36.68,36.83,36.54,36.74,2610010,25.959846780202,26.0660075494777,25.8607633955448,26.0023110879123,3687817.0973263,0.0,1.0
2019-10-09,36.93,37.03,36.76,36.91,2461864,26.1367813956614,26.2075552418452,26.0164658571491,26.1226266264247,3478494.00979004,0.0,1.0
2019-10-10,36.9,36.94,36.56,36.64,2572629,26.4694184727251,26.4981116092809,26.2255268120008,26.2829130851124,3586403.31285777,0.5,1.0
2019-10-11,38.2,38.55,38.15,38.47,6597939,27.4019454107886,27.6530103556518,27.3660789900938,27.5956240825402,9197933.43215578,0.0,1.0
2019-10-14,38.24,38.36,38.06,38.07,6644071,27.4306385473444,27.5167179570118,27.3015194328433,27.3086927169822,9262244.2821185,0.0,1.0
2019-10-15,38.6,38.73,37.88,37.88,5845613,27.6888767763466,27.7821294701529,27.1724003183422,27.1724003183422,8149144.64109844,0.0,1.0
2019-10-16,38.66,38.9,38.63,38.84,2596972,27.7319164811803,27.9040753005151,27.7103966287634,27.8610355956814,3620338.95450874,0.0,1.0
2019-10-17,38.87,39.23,38.83,39.08,2411910,27.8825554480982,28.1407936771004,27.8538623115424,28.0331944150162,3362351.12576077,0.0,1.0
2019-10-18,38.73,38.84,38.65,38.68,1749794,27.7821294701529,27.8610355956814,27.7247431970413,27.7462630494582,2439320.63209217,0.0,1.0
2019-10-21,39.15,39.22,39.08,39.2,1304795,28.0834074039888,28.1336203929615,28.0331944150162,28.1192738246836,1818964.61192044,0.0,1.0
2019-10-22,39.21,39.53,39.2,39.36,2700175,28.1264471088225,28.3559922012689,28.1192738246836,28.2340463709068,3764210.2943315,0.0,1.0
2019-10-23,39.36,39.36,39.13,39.13,2803715,28.2340463709068,28.2340463709068,28.0690608357109,28.0690608357109,3908551.43291513,0.0,1.0
2019-10-24,39.46,39.69,39.38,39.67,2469828,28.3057792122963,28.4707647474921,28.2483929391847,28.4564181792142,3443092.38580024,0.0,1.0
2019-10-25,39.52,39.56,39.22,39.22,2292178,28.34881891713,28.3775120536858,28.1336203929615,28.1336203929615,3195437.34166866,0.0,1.0
2019-10-28,38.09,38.22,38.0,38.02,5230841,27.3230392852601,27.4162919790665,27.2584797280096,27.2728262962875,7292114.60005787,0.0,1.0
2019-10-29,37.97,38.02,37.86,37.94,2108185,27.2369598755927,27.2728262962875,27.1580537500643,27.2154400231759,2938939.76477645,0.0,1.0
2019-10-30,37.93,37.97,37.64,37.81,1986439,27.2082667390369,27.2369598755927,27.0002414990074,27.1221873293695,2769218.34061184,0.0,1.0
2019-10-31,37.79,37.8,37.49,37.69,1667580,27.1078407610916,27.1150140452306,26.8926422369231,27.0361079197021,2324709.25129716,0.0,1.0
2019-11-01,38.07,38.12,37.75,37.78,2145997,27.3086927169822,27.344559137677,27.0791476245358,27.1006674769527,2991652.02218542,0.0,1.0
2019-11-04,38.52,38.57,38.43,38.52,1896762,27.631490503235,27.6673569239297,27.5669309459844,27.631490503235,2644203.07805857,0.0,1.0
2019-11-05,38.43,38.52,38.37,38.43,1575203,27.5669309459844,27.631490503235,27.5238912411507,27.5669309459844,2195930.02241035,0.0,1.0
2019-11-06,38.5,38.53,38.35,38.42,1960364,27.6171439349571,27.6386637873739,27.5095446728728,27.5597576618455,2732868.18426097,0.0,1.0
2019-11-07,38.44,38.63,38.37,38.55,2693714,27.5741042301234,27.7103966287634,27.5238912411507,27.6530103556518,3755203.26230146,0.0,1.0
2019-11-08,38.24,38.29,38.07,38.26,1635098,27.4306385473444,27.4665049680391,27.3086927169822,27.4449851156223,2279427.34224294,0.0,1.0
2019-11-11,37.71,37.82,37.46,37.47,1942562,27.05045448798,27.1293606135085,26.8711223845063,26.8782956686452,2708051.09956843,0.0,1.0
2019-11-12,37.68,37.89,37.67,37.79,1862026,27.0289346355632,27.1795736024811,27.0217613514242,27.1078407610916,2595778.95414664,0.0,1.0
2019-11-13,36.9,37.02,36.74,36.75,2993183,26.4694184727251,26.5554978823925,26.3546459265019,26.3618192106408,4172681.49709483,0.0,1.0
2019-11-14,36.81,36.88,36.61,36.85,2659604,26.4048589154746,26.4550719044472,26.2613932326955,26.4335520520304,3707651.82095427,0.0,1.0
2019-11-15,37.01,37.04,36.74,36.78,5882806,26.5483245982535,26.5698444506704,26.3546459265019,26.3833390630577,8200993.97437392,0.0,1.0
2019-11-18,37.24,37.31,37.1,37.24,1992856,26.7133101334494,26.763523122422,26.6128841555041,26.7133101334494,2778164.03393124,0.0,1.0
2019-11-19,37.44,37.87,37.38,37.87,2086101,26.8567758162284,27.1652270342032,26.8137361113947,27.1652270342032,2908153.30829121,0.0,1.0
2019-11-20,37.1,37.26,37.02,37.18,1956419,26.6128841555041,26.7276567017273,26.5554978823925,26.6702704286157,2727368.61122917,0.0,1.0
2019-11-21,36.84,36.91,36.7,36.82,2146128,26.4263787678914,26.476591756864,26.3259527899461,26.4120321996135,2991834.64425567,0.0,1.0
2019-11-22,37.19,37.34,37.09,37.29,1681556,26.6774437127546,26.7850429748389,26.6057108713651,26.7491765541441,2344192.65628891,0.0,1.0
2019-11-25,37.59,37.6,37.44,37.53,1649882,26.9643750783126,26.9715483624516,26.8567758162284,26.9213353734789,2300037.14901154,0.0,1.0
2019-11-26,37.53,37.53,37.32,37.45,2238428,26.9213353734789,26.9213353734789,26.770696406561,26.8639491003673,3120506.53039891,0.0,1.0
2019-11-27,37.62,37.76,37.6,37.74,4131020,26.9858949307295,27.0863209086748,26.9715483624516,27.0719743403969,5758896.37156454,0.0,1.0
2019-11-29,37.26,37.31,37.21,37.27,1197086,26.7276567017273,26.763523122422,26.6917902810325,26.7348299858662,1668811.63050547,0.0,1.0
2019-12-02,36.81,37.0,36.73,36.97,3649278,26.4048589154746,26.5411513141146,26.3474726423629,26.5196314616977,5087318.34583959,0.0,1.0
2019-12-03,36.33,36.35,36.05,36.3,3661887,26.060541276805,26.0748878450829,25.8596893209144,26.0390214243881,5104896.06861727,0.0,1.0
2019-12-04,36.47,36.56,36.31,36.39,2990328,26.1609672547503,26.2255268120008,26.0461947085271,26.1035809816387,4168701.45121249,0.0,1.0
2019-12-05,36.37,36.54,36.29,36.51,1910614,26.0892344133608,26.2111802437229,26.0318481402492,26.1896603913061,2663513.61941128,0.0,1.0
2019-12-06,36.87,36.98,36.72,36.95,2120433,26.4478986203082,26.5268047458367,26.340299358224,26.5052848934198,2956014.23131472,0.0,1.0
2019-12-09,36.83,37.04,36.8,36.9,2625927,26.4192054837524,26.5698444506704,26.3976856313356,26.4694184727251,3660704.00828207,0.0,1.0
2019-12-10,36.71,36.87,36.69,36.85,1631044,26.3331260740851,26.4478986203082,26.3187795058072,26.4335520520304,2273775.81649619,0.0,1.0
2019-12-11,37.16,37.16,36.89,36.98,2737648,26.6559238603378,26.6559238603378,26.4622451885861,26.5268047458367,3816449.96485636,0.0,1.0
2019-12-12,37.93,38.0,37.45,37.5,3950497,27.2082667390369,27.2584797280096,26.8639491003673,26.8998155210621,5507236.18844175,0.0,1.0
2019-12-13,38.43,38.74,38.24,38.55,3773517,27.5669309459844,27.7893027542919,27.4306385473444,27.6530103556518,5260515.16558553,0.0,1.0
2019-12-16,38.92,39.27,38.91,39.27,2293016,27.918421868793,28.1694868136562,27.911248584654,28.1694868136562,3196605.56529366,0.0,1.0
2019-12-17,38.91,39.02,38.81,38.9,1582926,27.911248584654,27.9901547101825,27.8395157432645,27.9040753005151,2206696.36018591,0.0,1.0
2019-12-18,39.03,39.19,38.96,39.01,1792175,27.9973279943214,28.1121005405446,27.9471150053488,27.9829814260435,2498402.35697447,0.0,1.0
2019-12-19,38.88,39.0,38.81,38.86,1373669,27.8897287322372,27.9758081419046,27.8395157432645,27.8753821639593,1914979.21090449,0.0,1.0
2019-12-20,38.89,39.12,38.87,39.06,1905051,27.8969020163761,28.061887551572,27.8825554480982,28.0188478467383,2655758.45470257,0.0,1.0
2019-12-23,38.78,38.78,38.56,38.56,1651850,27.8179958908477,27.8179958908477,27.6601836397908,27.6601836397908,2302780.66225021,0.0,1.0
2019-12-24,38.69,38.88,38.69,38.82,579896,27.7534363335971,27.8897287322372,27.7534363335971,27.8466890274035,808410.748503952,0.0,1.0
2019-12-26,38.92,38.92,38.73,38.75,1116933,27.918421868793,27.918421868793,27.7821294701529,27.7964760384308,1557073.4106784,0.0,1.0
2019-12-27,39.0,39.2,38.97,39.17,1401949,27.9758081419046,28.1192738246836,27.9542882894877,28.0977539722667,1954403.27309442,0.0,1.0
2019-12-30,38.98,39.21,38.95,39.18,1308944,27.9614615736267,28.1264471088225,27.9399417212098,28.1049272564057,1824748.57351966,0.0,1.0
2019-12-31,39.09,39.09,38.81,38.81,1321519,28.0403676991551,28.0403676991551,27.8395157432645,27.8395157432645,1842278.89820277,0.0,1.0
2020-01-02,39.37,39.37,39.08,39.14,2046887,28.2412196550457,28.2412196550457,28.0331944150162,28.0762341198499,2853486.57651201,0.0,1.0
2020-01-03,38.76,38.93,38.61,38.63,1694757,27.8036493225698,27.9255951529319,27.6960500604855,27.7103966287634,2362595.66353675,0.0,1.0
2020-01-06,38.63,38.65,38.28,38.28,1807548,27.7103966287634,27.7247431970413,27.4593316839002,27.4593316839002,2519833.26602843,0.0,1.0
2020-01-07,38.34,38.39,38.22,38.27,2638814,27.5023713887339,27.5382378094286,27.4162919790665,27.4521583997612,3678669.28018594,0.0,1.0
2020-01-08,38.25,38.38,37.9,37.9,2299597,27.4378118314833,27.5310645252897,27.1867468866201,27.1867468866201,3205779.8847163,0.0,1.0
2020-01-09,38.5,38.52,38.28,38.47,1542541,27.6171439349571,27.631490503235,27.4593316839002,27.5956240825402,2150397.18226722,0.0,1.0
2020-01-10,38.14,38.34,38.13,38.32,1529513,27.3589057059549,27.5023713887339,27.3517324218159,27.488024820456,2132235.34767704,0.0,1.0
2020-01-13,38.52,38.55,38.15,38.23,2121046,27.631490503235,27.6530103556518,27.3660789900938,27.4234652632054,2956868.79107859,0.0,1.0
2020-01-14,38.38,38.49,38.28,38.32,1466274,27.5310645252897,27.6099706508181,27.4593316839002,27.488024820456,2044076.28583726,0.0,1.0
2020-01-15,38.35,38.46,38.23,38.31,1264679,27.5095446728728,27.5884507984013,27.4234652632054,27.480851536317,1763040.43657351,0.0,1.0
2020-01-16,38.62,38.65,38.29,38.32,1364251,27.7032233446245,27.7247431970413,27.4665049680391,27.488024820456,1901849.93870843,0.0,1.0
2020-01-17,38.77,38.85,38.68,38.83,1213270,27.8108226067087,27.8682088798203,27.7462630494582,27.8538623115424,1691373.1235211,0.0,1.0
2020-01-21,37.93,38.24,37.92,38.18,2374630,27.2082667390369,27.4306385473444,27.201093454898,27.3875988425107,3310380.50912567,0.0,1.0
2020-01-22,38.07,38.16,38.02,38.12,1783629,27.3086927169822,27.3732522742328,27.2728262962875,27.344559137677,2486488.70649798,0.0,1.0
2020-01-23,37.72,37.87,37.45,37.87,2911256,27.057627772119,27.1652270342032,26.8639491003673,27.1652270342032,4058470.21198045,0.0,1.0
2020-01-24,37.52,38.18,37.41,38.15,5358032,26.91416208934,27.3875988425107,26.8352559638115,27.3660789900938,7469426.6896618,0.0,1.0
2020-01-27,36.51,36.75,36.37,36.53,3943596,26.1896603913061,26.3618192106408,26.0892344133608,26.204006959584,5497615.7693055,0.0,1.0
2020-01-28,36.73,36.87,36.62,36.68,3447700,26.3474726423629,26.4478986203082,26.2685665168345,26.3116062216682,4806306.19562314,0.0,1.0
2020-01-29,36.7,36.92,36.58,36.9,1904668,26.3259527899461,26.483765041003,26.2398733802787,26.4694184727251,2655224.52910785,0.0,1.0
2020-01-30,37.04,37.07,36.59,36.62,3015862,26.5698444506704,26.5913643030872,26.2470466644177,26.2685665168345,4204297.42023505,0.0,1.0
2020-01-31,36.29,36.53,36.13,36.5,2838031,26.0318481402492,26.204006959584,25.917075594026,26.1824871071671,3956390.05095295,0.0,1.0
2020-02-03,36.06,36.38,36.03,36.09,1980648,25.8668626050533,26.0964076974997,25.8453427526365,25.8883824574702,2761145.32985717,0.0,1.0
2020-02-04,36.54,36.76,36.5,36.72,1990522,26.2111802437229,26.3689924947798,26.1824871071671,26.340299358224,2774910.29414512,0.0,1.0
2020-02-05,36.98,37.02,36.815,36.94,1575739,26.5268047458367,26.5554978823925,26.408445557544,26.4981116092809,2196677.23943063,0.0,1.0
2020-02-06,37.1,37.21,37.03,37.17,1712118,26.6128841555041,26.6917902810325,26.5626711665314,26.6630971444767,2386797.96706149,0.0,1.0
2020-02-07,37.3,37.52,37.26,37.42,2172243,26.7563498382831,26.91416208934,26.7276567017273,26.8424292479505,3028240.56307074,0.0,1.0
2020-02-10,37.44,37.44,37.22,37.35,1327631,26.8567758162284,26.8567758162284,26.6989635651715,26.7922162589778,1850799.40273264,0.0,1.0
2020-02-11,38.25,38.32,38.15,38.22,2362263,27.4378118314833,27.488024820456,27.3660789900938,27.4162919790665,3293140.1492564,0.0,1.0
2020-02-12,38.6,38.61,38.45,38.49,1792525,27.6888767763466,27.6960500604855,27.5812775142623,27.6099706508181,2498890.27853623,0.0,1.0
2020-02-13,38.21,38.53,38.19,38.25,4016909,27.4091186949275,27.6386637873739,27.3947721266496,27.4378118314833,5599818.60775425,0.0,1.0
2020-02-14,37.94,38.4,37.72,38.39,5071039,27.2154400231759,27.5454110935676,27.057627772119,27.5382378094286,7069340.76745265,0.0,1.0
2020-02-18,35.82,36.25,35.8,36.13,9250197,25.6947037857185,26.0031550036934,25.6803572174406,25.917075594026,12895344.4765596,0.0,1.0
2020-02-19,36.23,36.35,36.12,36.35,7777868,25.9888084354155,26.0748878450829,25.909902309887,26.0748878450829,10842827.1477039,0.0,1.0
2020-02-20,36.17,36.24,35.94,35.98,5853261,25.9457687305818,25.9959817195544,25.7807831953859,25.8094763319417,8159806.42425362,0.0,1.0
2020-02-21,36.46,36.46,36.11,36.21,4318446,26.1537939706113,26.1537939706113,25.9027290257481,25.9744618671376,6020179.76194679,0.0,1.0
2020-02-24,35.5,35.65,35.34,35.43,5694465,25.4651586932721,25.5727579553564,25.3503861470489,25.4149457042995,7938435.01762308,0.0,1.0
2020-02-25,34.82,35.4,34.66,35.36,5908851,24.9773753718235,25.3934258518826,24.8626028256003,25.3647327153268,8237302.30887663,0.0,1.0
2020-02-26,35.67,35.87,35.49,35.55,8364971,25.5871045236343,25.7305702064133,25.4579854091332,25.5010251139669,11661284.8981952,0.0,1.0
2020-02-27,33.82,34.51,33.78,34.22,7757947,25.0132417925183,25.5235651762213,24.9836578282456,25.3090814352447,10489394.7660346,1.05,1.0
2020-02-28,33.57,33.64,32.77,33.16,9456446,24.8283420158143,24.8801139532914,24.2366627303614,24.5251063820197,12785907.8152621,0.0,1.0
2020-03-02,33.77,33.78,32.95,33.27,7590423,24.9762618371775,24.9836578282456,24.3697905695883,24.6064622837694,10262888.2729141,0.0,1.0
2020-03-03,32.57,33.73,32.34,33.53,11539237,24.0887429089982,24.9466778729048,23.9186351144305,24.7987580515416,15602015.8673207,0.0,1.0
2020-03-04,33.23,33.26,32.7,32.99,6846690,24.5768783194968,24.5990662927013,24.1848907928843,24.399374533861,9257298.90274601,0.0,1.0
2020-03-05,32.73,32.81,32.44,32.67,7171692,24.2070787660888,24.2662466946341,23.9925950251121,24.1627028196798,9696728.85473598,0.0,1.0
2020-03-06,32.26,32.34,31.86,31.93,5397627,23.8594671858853,23.9186351144305,23.5636275431588,23.615399480636,7298044.23809638,0.0,1.0
2020-03-09,30.45,31.27,30.25,30.65,11090108,22.5207928025482,23.1272640701374,22.372872981185,22.6687126239114,14994755.804591,0.0,1.0
2020-03-10,31.67,31.75,30.82,31.71,10959736,23.4231037128638,23.4822716414091,22.7944444720702,23.4526876771364,14818481.9302737,0.0,1.0
2020-03-11,30.91,31.33,30.67,31.27,7740361,22.8610083916836,23.1716400165463,22.6835046060478,23.1272640701374,10465617.019634,0.0,1.0
2020-03-12,28.55,28.86,27.7,28.66,9113551,21.1155544995978,21.3448302227107,20.4868952588041,21.1969104013475,12322285.0271328,0.0,1.0
2020-03-13,29.9,29.92,28.37,29.52,8069434,22.1140132937994,22.1288052759357,20.9824266603709,21.8329656332093,10910551.3049344,0.0,1.0
2020-03-16,28.14,28.7,26.83,26.93,6640196,20.8123188658032,21.2264943656202,19.8434440358742,19.9174039465558,8978101.70240195,0.0,1.0
2020-03-17,29.7,29.85,28.56,29.15,9832650,21.9660934724362,22.0770333384586,21.1229504906659,21.5593139636874,13294567.1639998,0.0,1.0
2020-03-18,28.6,29.13,27.99,28.43,12957861,21.1525344549386,21.5445219815511,20.7013789997808,21.0268026067798,17520114.4519812,0.0,1.0
2020-03-19,29.08,29.53,28.71,28.78,10479373,21.5075420262103,21.8403616242775,21.2338903566883,21.2856622941655,14168990.8809025,0.0,1.0
2020-03-20,28.81,29.66,28.59,29.6,7821299,21.3078502673699,21.9365095081636,21.1451384638704,21.8921335617546,10575051.9814317,0.0,1.0
2020-03-23,28.13,29.23,27.81,29.15,8219256,20.804922874735,21.6184818922327,20.5682511605539,21.5593139636874,11113123.209929,0.0,1.0
2020-03-24,29.59,30.08,28.84,29.32,7844185,21.8847375706864,22.2471411330263,21.3300382405744,21.6850458118461,10605995.7721814,0.0,1.0
2020-03-25,29.7,30.42,29.08,29.47,7512673,21.9660934724362,22.4986048293438,21.5075420262103,21.7959856778685,10157763.7543966,0.0,1.0
2020-03-26,30.13,30.21,29.22,29.3,7979520,22.2841210883671,22.3432890169124,21.6110859011645,21.6702538297098,10788980.0385938,0.0,1.0
2020-03-27,28.87,29.5,28.56,28.82,6997622,21.3522262137789,21.818173651073,21.1229504906659,21.3152462584381,9461371.62080237,0.0,1.0
2020-03-30,28.86,28.91,28.27,28.42,4858774,21.3448302227107,21.3818101780515,20.9084667496893,21.0194066157117,6569469.80495552,0.0,1.0
2020-03-31,28.01,28.37,27.87,28.09,6348955,20.7161709819171,20.9824266603709,20.6126271069629,20.7753389104624,8584319.45291576,0.0,1.0
2020-04-01,25.14,25.8,25.1,25.35,8466611,18.5935215453551,19.0816569558537,18.5639375810825,18.7488373577865,11447567.9080369,0.0,1.0
2020-04-02,24.53,24.91,23.95,24.12,6857861,18.1423660901973,18.4234137507874,17.713398608244,17.8391304564027,9272403.03131655,0.0,1.0
2020-04-03,24.33,24.5,24.12,24.36,4787229,17.9944462688341,18.1201781169928,17.8391304564027,18.0166342420386,6472734.96666183,0.0,1.0
2020-04-06,25.43,25.63,25.27,25.63,5738418,18.8080052863317,18.9559251076949,18.6896694292412,18.9559251076949,7758822.24182752,0.0,1.0
2020-04-07,25.6,26.22,25.49,26.16,5343859,18.9337371344905,19.3922885807164,18.8523812327407,19.3479126343074,7225345.39421667,0.0,1.0
2020-04-08,26.01,26.17,25.6,25.89,3658066,19.236972768285,19.3553086253756,18.9337371344905,19.1482208754671,4946011.92225332,0.0,1.0
2020-04-09,26.76,26.95,26.17,26.19,5430646,19.7916720983971,19.9321959286921,19.3553086253756,19.3701006075119,7342688.69439129,0.0,1.0
2020-04-13,26.44,26.7,26.29,26.6,2393293,19.5550003842159,19.7472961519881,19.4440605181935,19.6733362413065,3235932.78837654,0.0,1.0
2020-04-14,26.85,27.15,26.72,26.91,4450421,19.8582360180105,20.0801157500553,19.7620881341244,19.9026119644195,6017342.31286327,0.0,1.0
2020-04-15,25.45,25.68,25.39,25.53,4750418,18.8227972684681,18.9929050630357,18.7784213220591,18.8819651970133,6422963.4084477,0.0,1.0
2020-04-16,25.26,25.39,25.03,25.28,4175027,18.682273438173,18.7784213220591,18.5121656436053,18.6970654203093,5644986.53598089,0.0,1.0
2020-04-17,25.96,26.01,25.63,25.81,5217040,19.1999928129442,19.236972768285,18.9559251076949,19.0890529469218,7053875.47378108,0.0,1.0
2020-04-20,25.52,26.0,25.49,25.62,4658955,18.8745692059452,19.2295767772169,18.8523812327407,18.9485291166268,6299297.7642398,0.0,1.0
2020-04-21,24.68,24.94,24.48,24.69,4814976,18.2533059562197,18.4456017239919,18.1053861348565,18.2607019472879,6510251.23695514,0.0,1.0
2020-04-22,24.97,25.16,24.81,25.12,3187382,18.4677896971964,18.6083135274914,18.3494538401058,18.5787295632188,4309607.69236409,0.0,1.0
2020-04-23,25.01,25.35,24.91,24.94,2688884,18.497373661469,18.7488373577865,18.4234137507874,18.4456017239919,3635596.60256435,0.0,1.0
2020-04-24,24.98,25.18,24.69,25.16,2343390,18.4751856882645,18.6231055096277,18.2607019472879,18.6083135274914,3168459.7485363,0.0,1.0
2020-04-27,25.82,25.93,25.31,25.38,4985851,19.09644893799,19.1778048397398,18.7192533935138,18.7710253309909,6741288.56302171,0.0,1.0
2020-04-28,25.88,26.17,25.77,26.0,4607604,19.140824884399,19.3553086253756,19.0594689826492,19.2295767772169,6229866.90700003,0.0,1.0
2020-04-29,26.58,26.77,26.38,26.56,4871154,19.6585442591702,19.7990680894652,19.510624437807,19.6437522770339,6586208.60288794,0.0,1.0
2020-04-30,25.73,26.02,25.61,25.98,2840986,19.0298850183766,19.2443687593532,18.9411331255586,19.2147847950806,3841251.25871285,0.0,1.0
2020-05-01,25.28,25.39,25.12,25.34,3700899,18.6970654203093,18.7784213220591,18.5787295632188,18.7414413667183,5003925.72934862,0.0,1.0
2020-05-04,24.76,24.81,24.54,24.78,3704904,18.312473884765,18.3494538401058,18.1497620812655,18.3272658669013,5009340.82512562,0.0,1.0
2020-05-05,24.89,25.01,24.81,24.93,3439493,18.4086217686511,18.497373661469,18.3494538401058,18.4382057329237,4650482.90121249,0.0,1.0
2020-05-06,24.82,24.95,24.73,24.91,3178606,18.356849831174,18.45299771506,18.2902859115605,18.4234137507874,4297741.80458905,0.0,1.0
2020-05-07,25.21,25.52,25.07,25.07,3561567,18.6452934828322,18.8745692059452,18.541749607878,18.541749607878,4815537.18382991,0.0,1.0
2020-05-08,25.63,25.76,25.52,25.68,2447055,18.9559251076949,19.052072991581,18.8745692059452,18.9929050630357,3308623.51975322,0.0,1.0
2020-05-11,25.49,25.53,25.14,25.24,2867959,18.8523812327407,18.8819651970133,18.5935215453551,18.6674814560367,3877721.01611444,0.0,1.0
2020-05-12,25.03,25.62,25.03,25.6,3179127,18.5121656436053,18.9485291166268,18.5121656436053,18.9337371344905,4298446.24026942,0.0,1.0
2020-05-13,24.7,24.96,24.53,24.96,4114873,18.268097938356,18.4603937061282,18.1423660901973,18.4603937061282,5563653.28470243,0.0,1.0
2020-05-14,24.54,24.6,23.88,23.96,5744528,18.1497620812655,18.1941380276744,17.6616266707669,17.7207945993122,7767083.47408655,0.0,1.0
2020-05-15,24.33,24.37,24.05,24.16,3705672,17.9944462688341,18.0240302331067,17.7873585189256,17.8687144206754,5010379.22551432,0.0,1.0
2020-05-18,25.26,25.37,24.89,24.92,5019900,18.682273438173,18.7636293399228,18.4086217686511,18.4308097418556,6787325.66567126,0.0,1.0
2020-05-19,24.9,25.2,24.88,25.04,4313312,18.4160177597192,18.6378974917641,18.4012257775829,18.5195616346735,5831959.44971969,0.0,1.0
2020-05-20,25.13,25.31,25.08,25.16,3509616,18.5861255542869,18.7192533935138,18.5491455989461,18.6083135274914,4745295.07628648,0.0,1.0
2020-05-21,24.4,24.62,24.31,24.4,4308469,18.0462182063112,18.2089300098108,17.9796542866978,18.0462182063112,5825411.30768521,0.0,1.0
2020-05-22,22.97,23.43,22.96,23.33,7825372,16.9885914835643,17.3288070726997,16.9811954924961,17.2548471620181,10580559.0189098,0.0,1.0
2020-05-26,23.81,24.04,23.62,23.63,7396057,17.6098547332898,17.7799625278575,17.4693309029947,17.4767268940629,10000089.1453749,0.0,1.0
2020-05-27,24.17,24.42,24.04,24.35,6301492,17.8761104117435,18.0610101884475,17.7799625278575,18.0092382509704,8520145.49764381,0.0,1.0
2020-05-28,23.59,23.88,23.46,23.6,6665705,17.4471429297902,17.6616266707669,17.3509950459042,17.4545389208584,9012592.00906259,0.0,1.0
2020-05-29,23.05,23.13,22.67,22.99,7845965,17.0477594121096,17.1069273406549,16.7667117515195,17.0033834657006,10608402.4814156,0.0,1.0
2020-06-01,23.82,23.84,23.19,23.26,5091331,17.6172507243579,17.6320427064942,17.1513032870638,17.2030752245409,6883906.36640725,0.0,1.0
2020-06-02,24.15,24.25,23.96,24.14,5268046,17.8613184296072,17.9352783402888,17.7207945993122,17.8539224385391,7122839.86209622,0.0,1.0
2020-06-03,25.26,25.35,24.98,24.99,8288933,18.682273438173,18.7488373577865,18.4751856882645,18.4825816793327,11207332.3556106,0.0,1.0
2020-06-04,25.15,25.23,24.77,24.87,4502944,18.6009175364232,18.6600854649685,18.3198698758332,18.3938297865148,6088357.81236289,0.0,1.0
2020-06-05,26.55,27.04,26.51,27.01,9976311,19.6363562859657,19.9987598483056,19.6067723216931,19.9765718751011,13488808.8804595,0.0,1.0
2020-06-08,26.67,26.76,26.15,26.7,6154479,19.7251081787836,19.7916720983971,19.3405166432393,19.7472961519881,8321371.59615426,0.0,1.0
2020-06-09,25.75,25.88,25.54,25.62,4817992,19.0446770005129,19.140824884399,18.8893611880815,18.9485291166268,6514329.12181492,0.0,1.0
2020-06-10,25.29,25.71,25.2,25.66,4887400,18.7044614113775,19.0150930362402,18.6378974917641,18.9781130808994,6608174.5569437,0.0,1.0
2020-06-11,23.52,24.13,23.42,23.99,6515339,17.3953709923131,17.8465264474709,17.3214110816315,17.7429825725167,8809284.57045935,0.0,1.0
2020-06-12,23.98,24.22,23.51,24.04,5047557,17.7355865814485,17.9130903670843,17.387975001245,17.7799625278575,6824720.24841901,0.0,1.0
2020-06-15,23.82,23.9,23.28,23.38,4298147,17.6172507243579,17.6764186529032,17.2178672066773,17.2918271173589,5811455.09829438,0.0,1.0
2020-06-16,24.14,24.58,23.89,24.52,4750927,17.8539224385391,18.1793460455381,17.6690226618351,18.1349700991292,6423651.61912198,0.0,1.0
2020-06-17,23.91,24.02,23.82,24.01,4177903,17.6838146439714,17.7651705457211,17.6172507243579,17.757774554653,5648875.12910314,0.0,1.0
2020-06-18,23.7,23.72,23.52,23.58,3317679,17.52849883154,17.5432908136763,17.3953709923131,17.4397469387221,4485780.16039334,0.0,1.0
2020-06-19,24.06,24.3,23.9,24.29,3625274,17.7947545099938,17.9722582956296,17.6764186529032,17.9648623045615,4901674.38898995,0.0,1.0
2020-06-22,23.68,23.85,23.6,23.69,3666276,17.5137068494037,17.6394386975624,17.4545389208584,17.5211028404718,4957112.53057521,0.0,1.0
2020-06-23,24.14,24.33,24.06,24.21,3493001,17.8539224385391,17.9944462688341,17.7947545099938,17.9056943760162,4722830.20329395,0.0,1.0
2020-06-24,23.52,23.91,23.46,23.91,3799673,17.3953709923131,17.6838146439714,17.3509950459042,17.6838146439714,5137476.45850676,0.0,1.0
2020-06-25,24.06,24.07,23.57,23.66,3873426,17.7947545099938,17.8021505010619,17.4323509476539,17.4989148672674,5237196.69791795,0.0,1.0
2020-06-26,23.36,23.9,23.33,23.9,3900311,17.2770351352226,17.6764186529032,17.2548471620181,17.6764186529032,5273547.47194164,0.0,1.0
2020-06-29,23.59,23.72,23.45,23.52,2835595,17.4471429297902,17.5432908136763,17.343599054836,17.3953709923131,3833962.17473438,0.0,1.0
2020-06-30,23.33,23.43,23.12,23.18,4331877,17.2548471620181,17.3288070726997,17.0995313495867,17.1439072959957,5857060.88619911,0.0,1.0
2020-07-01,23.2,23.41,23.11,23.19,3684667,17.158699278132,17.3140150905634,17.0921353585185,17.1513032870638,4981978.7044666,0.0,1.0
2020-07-02,24.26,24.38,24.03,24.13,4539877,17.942674331357,18.0314262241749,17.7725665367893,17.8465264474709,6138294.32480539,0.0,1.0
2020-07-06,25.64,25.64,25.22,25.25,4808150,18.9633210987631,18.9633210987631,18.6526894739004,18.6748774471049,6501021.91266703,0.0,1.0
2020-07-07,24.6,24.93,24.56,24.78,3759950,18.1941380276744,18.4382057329237,18.1645540634018,18.3272658669013,5083767.63215217,0.0,1.0
2020-07-08,24.09,24.13,23.92,23.99,6168096,17.8169424831983,17.8465264474709,17.6912106350395,17.7429825725167,8339782.92179607,0.0,1.0
2020-07-09,23.52,23.88,23.43,23.87,4136552,17.3953709923131,17.6616266707669,17.3288070726997,17.6542306796987,5592965.11025793,0.0,1.0
2020-07-10,23.88,23.92,23.57,23.57,3518183,17.6616266707669,17.6912106350395,17.4323509476539,17.4323509476539,4756878.37853907,0.0,1.0
2020-07-13,23.89,24.09,23.78,23.99,3253966,17.6690226618351,17.8169424831983,17.5876667600853,17.7429825725167,4399634.84273024,0.0,1.0
2020-07-14,23.95,24.02,23.71,23.78,3731062,17.713398608244,17.7651705457211,17.5358948226082,17.5876667600853,5044708.63419804,0.0,1.0
2020-07-15,24.27,24.4,24.15,24.26,3346192,17.9500703224251,18.0462182063112,17.8613184296072,17.942674331357,4524332.12690768,0.0,1.0
2020-07-16,24.11,24.32,24.06,24.12,2670828,17.8317344653346,17.9870502777659,17.7947545099938,17.8391304564027,3611183.37675918,0.0,1.0
2020-07-17,23.61,23.84,23.57,23.82,2854289,17.4619349119266,17.6320427064942,17.4323509476539,17.6172507243579,3859238.0300291,0.0,1.0
2020-07-20,23.63,23.71,23.42,23.48,2315478,17.4767268940629,17.5358948226082,17.3214110816315,17.3657870280405,3130720.38440947,0.0,1.0
2020-07-21,24.16,24.3,23.96,24.2,2654764,17.8687144206754,17.9722582956296,17.7207945993122,17.898298384948,3589463.5019622,0.0,1.0
2020-07-22,23.56,23.65,23.405,23.51,3284572,17.4249549565858,17.4915188761992,17.3103170950293,17.387975001245,4441016.72072055,0.0,1.0
2020-07-23,23.35,23.535,23.29,23.46,3619787,17.2696391441544,17.4064649789154,17.2252631977454,17.3509950459042,4894255.50496287,0.0,1.0
2020-07-24,23.24,23.44,23.22,23.3,2420731,17.1882832424046,17.3362030637678,17.1734912602683,17.2326591888136,3273031.26476345,0.0,1.0
2020-07-27,22.67,22.81,22.55,22.72,2991962,16.7667117515195,16.8702556264737,16.6779598587016,16.8036917068603,4045383.46845815,0.0,1.0
2020-07-28,22.75,22.87,22.565,22.6,3262940,16.8258796800648,16.9146315728827,16.6890538453038,16.7149398140424,4411768.4431055,0.0,1.0
2020-07-29,23.57,23.59,23.265,23.45,3848911,17.4323509476539,17.4471429297902,17.206773220075,17.343599054836,5204050.36259376,0.0,1.0
2020-07-30,22.76,22.78,22.41,22.59,3823927,16.8332756711329,16.8480676532693,16.5744159837473,16.7075438229742,5170269.89994887,0.0,1.0
2020-07-31,22.65,22.67,22.34,22.58,5842836,16.7519197693832,16.7667117515195,16.5226440462702,16.700147831906,7900004.13217552,0.0,1.0
2020-08-03,21.58,21.84,21.35,21.42,5069721,15.96054872509,16.1528444928622,15.7904409305223,15.8422128679994,6854687.83463665,0.0,1.0
2020-08-04,21.91,21.975,21.58,21.63,2890557,16.2046164303393,16.2526903722823,15.96054872509,15.9975286804308,3908275.4067184,0.0,1.0
2020-08-05,21.82,21.91,21.7,21.7,2678140,16.1380525107259,16.2046164303393,16.0493006179079,16.0493006179079,3621069.81379326,0.0,1.0
2020-08-06,21.38,21.425,21.21,21.21,3423503,15.8126289037268,15.8459108635335,15.6868970555681,15.6868970555681,4628863.08061964,0.0,1.0
2020-08-07,21.34,21.37,20.98,20.99,4322195,15.7830449394542,15.8052329126586,15.5167892610004,15.5241852520686,5843970.01046552,0.0,1.0
2020-08-10,21.69,21.77,21.35,21.38,3810547,16.0419046268398,16.1010725553851,15.7904409305223,15.8126289037268,5152179.01817697,0.0,1.0
2020-08-11,22.49,22.815,22.35,22.42,6771887,16.6335839122926,16.8739536220078,16.5300400373384,16.5818119748155,9156158.97530339,0.0,1.0
2020-08-12,23.12,23.4,23.08,23.39,4418679,17.0995313495867,17.3066190994952,17.0699473853141,17.299223108427,5974424.46763134,0.0,1.0
2020-08-13,22.34,22.7859,22.28,22.71,2615249,16.5226440462702,16.8524312879995,16.4782680998612,16.7962957157921,3536035.90904621,0.0,1.0
2020-08-14,22.28,22.35,22.12,22.13,1900040,16.4782680998612,16.5300400373384,16.3599322427707,16.3673282338388,2569013.37831471,0.0,1.0
2020-08-17,22.2,22.28,22.05,22.25,2295868,16.419100171316,16.4782680998612,16.3081603052935,16.4560801266568,3104206.02031779,0.0,1.0
2020-08-18,21.89,22.07,21.84,22.05,2145040,16.189824448203,16.3229522874299,16.1528444928622,16.3081603052935,2900273.91898075,0.0,1.0
2020-08-19,21.95,22.11,21.87,21.87,1954164,16.2342003946119,16.3525362517025,16.1750324660667,16.1750324660667,2642193.56404128,0.0,1.0
2020-08-20,21.72,21.72,21.525,21.56,2807952,16.0640926000443,16.0640926000443,15.9198707742151,15.9457567429537,3796586.52116036,0.0,1.0
2020-08-21,21.64,21.64,21.37,21.37,2742125,16.004924671499,16.004924671499,15.8052329126586,15.8052329126586,3707582.89826067,0.0,1.0
2020-08-24,22.25,22.25,21.705,21.77,4130586,16.4560801266568,16.4560801266568,16.052998613442,16.1010725553851,5584898.57807173,0.0,1.0
2020-08-25,22.06,22.2,21.96,22.1,3699353,16.3155562963617,16.419100171316,16.2415963856801,16.3451402606343,5001835.40773281,0.0,1.0
2020-08-26,21.82,21.91,21.7501,21.86,2644117,16.1380525107259,16.2046164303393,16.0863545331594,16.1676364749985,3575067.86532354,0.0,1.0
2020-08-27,21.65,21.81,21.58,21.67,2418597,16.0123206625671,16.1306565196577,15.96054872509,16.0271126447035,3270145.91785006,0.0,1.0
2020-08-28,22.04,22.15,21.935,22.13,2177576,16.3007643142254,16.3821202159751,16.2231064080097,16.3673282338388,2944265.3187812,0.0,1.0
2020-08-31,21.63,21.99,21.59,21.9,2542762,15.9975286804308,16.2637843588846,15.9679447161582,16.1972204392711,3438027.40777577,0.0,1.0
2020-09-01,21.24,21.39,21.1,21.27,3354481,15.7090850287726,15.820024894795,15.6055411538183,15.731273001977,4535539.54985289,0.0,1.0
2020-09-02,21.43,21.445,21.175,21.2,2818002,15.8496088590676,15.8607028456698,15.6610110868295,15.6795010644999,3810174.96374687,0.0,1.0
2020-09-03,21.06,21.515,20.99,21.33,4469811,15.5759571895457,15.912474783147,15.5241852520686,15.775648948386,6043559.21851025,0.0,1.0
2020-09-04,21.37,21.44,21.03,21.35,3747670,15.8052329126586,15.8570048501358,15.5537692163412,15.7904409305223,5067164.04260369,0.0,1.0
2020-09-08,20.87,21.0,20.795,20.93,3358753,15.4354333592506,15.5315812431367,15.3799634262394,15.4798093056596,4541315.65201505,0.0,1.0
2020-09-09,21.21,21.37,21.15,21.27,3462130,15.6868970555681,15.8052329126586,15.6425211091591,15.731273001977,4681090.02308619,0.0,1.0
2020-09-10,20.71,21.115,20.69,21.01,2903012,15.3170975021601,15.6166351404206,15.3023055200237,15.5389772342049,3925115.61093878,0.0,1.0
2020-09-11,20.67,20.705,20.5425,20.6,2486501,15.2875135378874,15.313399506626,15.1932146517684,15.2357416004103,3361957.81888429,0.0,1.0
2020-09-14,20.64,20.855,20.62,20.82,2286595,15.2653255646829,15.4243393726484,15.2505335825466,15.3984534039098,3091668.14687456,0.0,1.0
2020-09-15,20.71,20.87,20.64,20.87,2528955,15.3170975021601,15.4354333592506,15.2653255646829,15.4354333592506,3419359.18620443,0.0,1.0
2020-09-16,20.39,20.56,20.26,20.33,2411305,15.0804257879789,15.2061576361377,14.9842779040928,15.03604984157,3260286.52249277,0.0,1.0
2020-09-17,20.14,20.235,20.0,20.04,2274424,14.8955260112749,14.9657879264224,14.7919821363207,14.8215661005933,3075211.93446457,0.0,1.0
2020-09-18,19.73,19.895,19.7,19.85,4128070,14.5922903774803,14.714324230105,14.5701024042759,14.6810422702983,5581496.7351317,0.0,1.0
2020-09-21,18.64,18.78,18.38,18.57,6124492,13.7861273510509,13.8896712260051,13.5938315832787,13.7343554135737,8280826.65806055,0.0,1.0
2020-09-22,18.35,18.78,18.26,18.69,4592217,13.5716436100742,13.8896712260051,13.5050796904608,13.8231073063917,6209062.39296239,0.0,1.0
2020-09-23,18.42,18.85,18.36,18.69,3992144,13.6234155475513,13.9414431634822,13.5790396011424,13.8231073063917,5397713.38717018,0.0,1.0
2020-09-24,18.39,18.54,18.2,18.4,3656001,13.6012275743469,13.7121674403693,13.4607037440518,13.608623565415,4943219.86912482,0.0,1.0
2020-09-25,18.11,18.12,17.95,18.01,3674055,13.3941398244384,13.4015358155065,13.2758039673478,13.3201799137568,4967630.39076231,0.0,1.0
2020-09-28,19.96,19.99,19.64,19.8,6159773,14.762398172048,14.7845861452525,14.5257264578669,14.6440623149575,8328529.52800034,0.0,1.0
2020-09-29,19.4,19.495,19.17,19.26,6594535,14.3482226722311,14.4184845873786,14.1781148776634,14.2446787972768,8916364.20220865,0.0,1.0
2020-09-30,19.58,19.71,19.49,19.53,4283386,14.4813505114579,14.577498395344,14.4147865918445,14.4443705561171,5791496.98874021,0.0,1.0
2020-10-01,19.51,19.6842,19.37,19.64,2858544,14.4295785739808,14.5584167383882,14.3260346990266,14.5257264578669,3864991.14676599,0.0,1.0
2020-10-02,19.87,20.06,19.53,19.54,4991185,14.6958342524346,14.8363580827296,14.4443705561171,14.4517665471853,6748500.57822135,0.0,1.0
2020-10-05,19.96,20.09,19.845,19.91,2690772,14.762398172048,14.8585460559341,14.6773442747642,14.7254182167072,3638149.33685325,0.0,1.0
2020-10-06,19.99,20.355,19.94,20.23,4145137,14.7845861452525,15.0545398192404,14.7476061899117,14.9620899308884,5604572.75001963,0.0,1.0
2020-10-07,20.37,20.44,20.235,20.31,2584492,15.0656338058426,15.1174057433197,14.9657879264224,15.0212578594336,3494449.86639615,0.0,1.0
2020-10-08,20.32,20.4,20.21,20.32,2361763,15.0286538505018,15.0878217790471,14.947297948752,15.0286538505018,3193301.58491857,0.0,1.0
2020-10-09,20.13,20.3497,20.05,20.32,2152207,14.8881300202068,15.0506199439742,14.8289620916615,15.0286538505018,2909964.3038581,0.0,1.0
2020-10-12,20.25,20.25,20.09,20.25,2303268,14.9768819130247,14.9768819130247,14.8585460559341,14.9768819130247,3114211.44072975,0.0,1.0
2020-10-13,19.77,19.86,19.63,19.84,2888611,14.621874341753,14.6884382613664,14.5183304667987,14.6736462792301,3905644.25156682,0.0,1.0
2020-10-14,19.23,19.54,19.23,19.44,2996893,14.2224908240723,14.4517665471853,14.2224908240723,14.3778066365037,4052050.59387051,0.0,1.0
2020-10-15,19.4,19.4,19.025,19.07,2195268,14.3482226722311,14.3482226722311,14.070873007175,14.1041549669818,2968186.3860688,0.0,1.0
2020-10-16,19.71,19.8,19.58,19.63,1808641,14.577498395344,14.6440623149575,14.4813505114579,14.5183304667987,2445434.26747253,0.0,1.0
2020-10-19,19.84,20.095,19.755,19.88,2858411,14.6736462792301,14.8622440514682,14.6107803551507,14.7032302435028,3864811.31961534,0.0,1.0
2020-10-20,19.91,20.09,19.83,19.86,2120899,14.7254182167072,14.8585460559341,14.666250288162,14.6884382613664,2867633.26301252,0.0,1.0
2020-10-21,19.88,19.975,19.8,19.82,2030086,14.7032302435028,14.7734921586503,14.6440623149575,14.6588542970938,2744846.47330023,0.0,1.0
2020-10-22,20.17,20.245,19.835,19.85,2650597,14.9177139844794,14.9731839174906,14.669948283696,14.6810422702983,3583829.3686032,0.0,1.0
2020-10-23,20.88,21.0399,20.7515,21.02,5142463,15.4428293503188,15.5610912474987,15.3477908650929,15.546373225273,6953041.11728615,0.0,1.0
2020-10-26,20.73,21.08,20.645,21.07,5468522,15.3318894842964,15.590749171682,15.269023560217,15.5833531806138,7393900.22189443,0.0,1.0
2020-10-27,21.52,21.83,21.41,21.83,4722662,15.916172778681,16.145448501794,15.8348168769313,16.145448501794,6385434.96939987,0.0,1.0
2020-10-28,20.51,20.8,20.425,20.72,3861586,15.1691776807969,15.3836614217735,15.1063117567175,15.3244934932282,5221188.02525881,0.0,1.0
2020-10-29,21.15,21.19,20.58,20.79,3685758,15.6425211091591,15.6721050734318,15.220949618274,15.3762654307053,4983453.82793545,0.0,1.0
2020-10-30,20.98,21.0,20.732,20.91,3047989,15.5167892610004,15.5315812431367,15.33336868251,15.4650173235233,4121136.6697312,0.0,1.0
2020-11-02,21.41,21.49,21.235,21.4,2516257,15.8348168769313,15.8939848054766,15.7053870332385,15.8274208858631,3402190.42561105,0.0,1.0
2020-11-03,22.54,22.6853,22.315,22.44,6205634,16.6705638676334,16.7780276178538,16.5041540685998,16.5966039569518,8390537.44496148,0.0,1.0
2020-11-04,21.47,21.77,21.42,21.73,4185407,15.8791928233402,16.1010725553851,15.8422128679994,16.0714885911124,5659021.16623443,0.0,1.0
2020-11-05,22.02,22.13,21.81,21.9,2780714,16.2859723320891,16.3673282338388,16.1306565196577,16.1972204392711,3759758.46154133,0.0,1.0
2020-11-06,22.28,22.44,22.16,22.42,2312129,16.4782680998612,16.5966039569518,16.3895162070433,16.5818119748155,3126192.25563116,0.0,1.0
2020-11-09,24.59,24.74,24.34,24.52,7283852,18.1867420366063,18.2976819026287,18.0018422599023,18.1349700991292,9848378.57816905,0.0,1.0
2020-11-10,24.46,24.7635,24.46,24.59,4017458,18.0905941527202,18.3150624816389,18.0905941527202,18.1867420366063,5431940.03748208,0.0,1.0
2020-11-11,25.31,25.595,25.065,25.35,5876003,18.7192533935138,18.9300391389564,18.5380516123439,18.7488373577865,7944848.69687868,0.0,1.0
2020-11-12,24.26,24.45,24.22,24.37,3298875,17.942674331357,18.083198161652,17.9130903670843,18.0240302331067,4460355.57587626,0.0,1.0
2020-11-13,24.53,24.61,24.4,24.43,2703894,18.1423660901973,18.2015340187426,18.0462182063112,18.0684061795157,3655891.38099454,0.0,1.0
2020-11-16,25.48,25.64,25.37,25.56,2717202,18.8449852416725,18.9633210987631,18.7636293399228,18.9041531702178,3673884.91272999,0.0,1.0
2020-11-17,24.91,24.95,24.515,24.67,2804913,18.4234137507874,18.45299771506,18.1312721035951,18.2459099651516,3792477.53837227,0.0,1.0
2020-11-18,25.24,25.69,25.24,25.52,2212777,18.6674814560367,19.0003010541039,18.6674814560367,18.8745692059452,2991860.02201379,0.0,1.0
2020-11-19,25.38,25.39,25.02,25.14,2017112,18.7710253309909,18.7784213220591,18.5047696525372,18.5935215453551,2727304.53756718,0.0,1.0
2020-11-20,25.27,25.43,25.2,25.32,1933169,18.6896694292412,18.8080052863317,18.6378974917641,18.726649384582,2613806.56383195,0.0,1.0
2020-11-23,25.61,25.62,25.46,25.46,2688693,18.9411331255586,18.9485291166268,18.8301932595362,18.8301932595362,3635338.35455102,0.0,1.0
2020-11-24,26.66,26.705,26.16,26.16,5627748,19.7177121877155,19.7509941475222,19.3479126343074,19.3479126343074,7609187.1233152,0.0,1.0
2020-11-25,26.75,26.79,26.33,26.6,2636079,19.7842761073289,19.8138600716015,19.4736444824662,19.6733362413065,3564199.81542202,0.0,1.0
2020-11-27,26.89,27.07,26.8,26.86,2204077,19.8878199822832,20.02094782151,19.8212560626697,19.8656320090787,2980096.89261054,0.0,1.0
2020-11-30,25.89,26.415,25.87,26.39,3536427,19.1482208754671,19.5365104065455,19.1334288933308,19.5180204288751,4781545.79610606,0.0,1.0
2020-12-01,27.29,27.31,26.66,26.69,3364168,20.1836596250096,20.1984516071459,19.7177121877155,19.7399001609199,4548637.18600567,0.0,1.0
2020-12-02,27.78,27.95,27.38,27.46,3005642,20.5460631873494,20.6717950355081,20.250223544623,20.3093914731683,4063879.97538188,0.0,1.0
2020-12-03,28.16,28.475,28.03,28.13,2750682,20.8271108479395,21.0600845665866,20.7309629640534,20.804922874735,3719152.67967488,0.0,1.0
2020-12-04,28.37,28.74,28.3,28.62,2614119,20.9824266603709,21.2560783298928,20.9306547228938,21.1673264370749,3534508.05430763,0.0,1.0
2020-12-07,27.32,27.53,27.26,27.52,3040631,20.205847598214,20.3611634106454,20.1614716518051,20.3537674195773,4111188.03684051,0.0,1.0
2020-12-08,26.62,26.74,26.49,26.51,2883644,19.6881282234428,19.7768801162607,19.5919803395567,19.6067723216931,3898928.45113626,0.0,1.0
2020-12-09,26.91,27.265,26.7,27.21,2448121,19.9026119644195,20.1651696473392,19.7472961519881,20.1244916964643,3310064.84112607,0.0,1.0
2020-12-10,26.78,27.18,26.31,26.31,3266569,19.8064640805334,20.1023037232598,19.4588525003299,19.4588525003299,4416675.15535888,0.0,1.0
2020-12-11,26.55,26.6,26.37,26.5,1852428,19.6363562859657,19.6733362413065,19.5032284467388,19.5993763306249,2504637.96255066,0.0,1.0
2020-12-14,26.68,27.13,26.65,27.04,2319986,19.7325041698518,20.065323767919,19.7103161966473,19.9987598483056,3136815.57835773,0.0,1.0
2020-12-15,26.94,27.05,26.625,26.74,2977768,19.924799937624,20.0061558393737,19.6918262189769,19.7768801162607,4026191.99044095,0.0,1.0
2020-12-16,26.66,26.91,26.57,26.79,1777487,19.7177121877155,19.9026119644195,19.651148268102,19.8138600716015,2403311.44753819,0.0,1.0
2020-12-17,26.69,26.975,26.67,26.93,1688071,19.7399001609199,19.9506859063625,19.7251081787836,19.9174039465558,2282413.51894965,0.0,1.0
2020-12-18,26.2,26.58,26.0,26.58,2589582,19.3774965985801,19.6585442591702,19.2295767772169,19.6585442591702,3501331.97313896,0.0,1.0
2020-12-21,25.58,25.68,25.08,25.13,3313987,18.9189451523541,18.9929050630357,18.5491455989461,18.5861255542869,4480788.26685809,0.0,1.0
2020-12-22,25.53,25.675,25.445,25.64,1910185,18.8819651970133,18.9892070675017,18.819099272934,18.9633210987631,2582730.26886597,0.0,1.0
2020-12-23,26.03,26.14,25.62,25.62,2789239,19.2517647504214,19.3331206521711,18.9485291166268,18.9485291166268,3771284.97627267,0.0,1.0
2020-12-24,26.05,26.15,25.96,26.13,536537,19.2665567325577,19.3405166432393,19.1999928129442,19.325724661103,725443.006968715,0.0,1.0
2020-12-28,25.85,25.98,25.79,25.94,2312433,19.1186369111945,19.2147847950806,19.0742609647855,19.1852008308079,3126603.28911834,0.0,1.0
2020-12-29,25.82,26.06,25.76,26.01,1646455,19.09644893799,19.2739527236258,19.052072991581,19.236972768285,2226145.19788696,0.0,1.0
2020-12-30,25.94,26.175,25.85,26.16,1698589,19.1852008308079,19.3590066209097,19.1186369111945,19.3479126343074,2296634.73677302,0.0,1.0
2020-12-31,25.91,25.93,25.75,25.76,1314482,19.1630128576034,19.1778048397398,19.0446770005129,19.052072991581,1777289.86945216,0.0,1.0
2021-01-04,25.74,26.18,25.66,26.06,2713390,19.0372810094447,19.3627046164438,18.9781130808994,19.2739527236258,3668730.76913399,0.0,1.0
2021-01-05,25.93,25.94,25.53,25.57,2697291,19.1778048397398,19.1852008308079,18.8819651970133,18.911549161286,3646963.57140262,0.0,1.0
2021-01-06,28.21,28.32,27.5,27.57,7157327,20.8640908032803,20.9454467050301,20.3389754374409,20.3907473749181,9677306.17038225,0.0,1.0
2021-01-07,28.07,28.29,27.96,28.04,3532438,20.7605469283261,20.9232587318256,20.6791910265763,20.7383589551216,4776152.33367047,0.0,1.0
2021-01-08,27.87,28.08,27.645,28.03,2092073,20.6126271069629,20.7679429193942,20.4462173079293,20.7309629640534,2828658.09425642,0.0,1.0
2021-01-11,27.49,27.595,27.25,27.25,1661017,20.3315794463728,20.4092373525885,20.1540756607369,20.1540756607369,2245834.24275708,0.0,1.0
2021-01-12,28.01,28.08,27.84,28.0,1557781,20.7161709819171,20.7679429193942,20.5904391337584,20.7087749908489,2106250.51550729,0.0,1.0
2021-01-13,27.42,27.65,27.355,27.49,2211612,20.2798075088957,20.4499153034633,20.2317335669526,20.3315794463728,2990284.84434082,0.0,1.0
2021-01-14,27.79,28.0,27.64,27.65,2370973,20.5534591784176,20.7087749908489,20.4425193123952,20.4499153034633,3205754.27707993,0.0,1.0
2021-01-15,27.35,27.585,27.125,27.5,1908014,20.2280355714185,20.4018413615203,20.0616257723849,20.3389754374409,2579794.89485051,0.0,1.0
2021-01-19,28.01,28.03,27.73,27.98,1934963,20.7161709819171,20.7309629640534,20.5090832320086,20.6939830087126,2616232.20223993,0.0,1.0
2021-01-20,27.81,27.84,27.615,27.75,1193076,20.5682511605539,20.5904391337584,20.4240293347248,20.5238752141449,1613138.7788395,0.0,1.0
2021-01-21,28.45,28.64,28.24,28.61,2084394,21.0415945889162,21.1821184192112,20.8862787764848,21.1599304460067,2818275.44245326,0.0,1.0
2021-01-22,27.82,27.91,27.6517,27.78,1340378,20.5756471516221,20.6422110712355,20.4511726219449,20.5460631873494,1812303.43255863,0.0,1.0
2021-01-25,27.3,27.395,27.08,27.21,2032190,20.1910556160777,20.2613175312252,20.0283438125782,20.1244916964643,2747691.25769846,0.0,1.0
2021-01-26,27.5,27.555,27.38,27.5,1751886,20.3389754374409,20.3796533883158,20.250223544623,20.3389754374409,2368696.74916436,0.0,1.0
2021-01-27,27.29,27.56,27.21,27.53,1926591,20.1836596250096,20.3833513838499,20.1244916964643,20.3611634106454,2604912.55633603,0.0,1.0
2021-01-28,27.11,27.27,26.75,26.88,2074589,20.0505317857827,20.1688676428732,19.7842761073289,19.880423991215,2805018.26040743,0.0,1.0
2021-01-29,26.15,26.52,26.0625,26.47,2470230,19.3405166432393,19.6141683127612,19.2758017213929,19.5771883574204,3339958.06273254,0.0,1.0
2021-02-01,26.3,26.44,26.14,26.42,1203234,19.4514565092617,19.5550003842159,19.3331206521711,19.5402084020796,1626873.24648066,0.0,1.0
2021-02-02,26.59,26.73,26.41,26.46,1515929,19.6659402502383,19.7694841251926,19.5328124110115,19.5697923663523,2049663.10265849,0.0,1.0
2021-02-03,26.49,26.565,26.3,26.33,1647243,19.5919803395567,19.6474502725679,19.4514565092617,19.4736444824662,2227210.63995246,0.0,1.0
2021-02-04,26.96,27.0533,26.8,26.8,2143625,19.9395919197603,20.0085965164262,19.8212560626697,19.8212560626697,2898360.72034792,0.0,1.0
2021-02-05,26.74,27.15,26.655,27.09,1587879,19.7768801162607,20.0801157500553,19.7140141921814,20.0357398036464,2146945.53490715,0.0,1.0
2021-02-08,26.83,27.03,26.69,26.91,2107214,19.8434440358742,19.9913638572374,19.7399001609199,19.9026119644195,2849129.99566959,0.0,1.0
2021-02-09,27.3,27.39,27.075,27.11,2329815,20.1910556160777,20.2576195356912,20.0246458170441,20.0505317857827,3150105.21041572,0.0,1.0
2021-02-10,27.54,27.79,27.45,27.76,1851513,20.3685594017136,20.5534591784176,20.3019954821001,20.5312712052131,2503400.80583756,0.0,1.0
2021-02-11,27.33,27.43,27.2124,27.39,1054203,20.2132435892822,20.2872034999638,20.1262667343206,20.2576195356912,1425370.83980311,0.0,1.0
2021-02-12,27.8,27.86,27.58,27.6,1301315,20.5608551694857,20.6052311158947,20.3981433659862,20.4129353481225,1759486.98153808,0.0,1.0
2021-02-16,29.77,29.815,29.2,29.3,2646313,22.0178654099133,22.0511473697201,21.5962939190282,21.6702538297098,3578037.04143499,0.0,1.0
2021-02-17,29.91,29.945,29.59,29.69,1854031,22.1214092848676,22.1472952536061,21.8847375706864,21.958697481368,2506805.3529453,0.0,1.0
2021-02-18,29.4,29.42,29.03,29.29,2194983,21.7442137403914,21.7590057225277,21.4705620708695,21.6628578386416,2967801.04217456,0.0,1.0
2021-02-19,29.56,29.91,29.49,29.7,1548405,21.862549597482,22.1214092848676,21.8107776600048,21.9660934724362,2093573.37742857,0.0,1.0
2021-02-22,29.98,30.34,29.76,29.9,2763639,22.1731812223447,22.4394369007985,22.0104694188452,22.1140132937994,3736671.62998267,0.0,1.0
2021-02-23,29.85,30.235,29.69,29.96,2716056,22.0770333384586,22.3617789945828,21.958697481368,22.1583892402084,3672335.42464997,0.0,1.0
2021-02-24,30.36,30.425,29.895,29.96,2489800,22.4542288829348,22.5023028248778,22.1103152982653,22.1583892402084,3366418.34347064,0.0,1.0
2021-02-25,30.18,31.21,30.06,31.15,3993865,22.3211010437079,23.0828881237284,22.23234915089,23.0385121773195,5400040.32345786,0.0,1.0
2021-02-26,29.71,30.09,29.53,30.09,3277525,21.9734894635044,22.2545371240945,21.8403616242775,22.2545371240945,4431488.58590393,0.0,1.0
2021-03-01,29.37,29.5,29.17,29.3,2239715,21.7220257671869,21.818173651073,21.5741059458237,21.6702538297098,3028282.45648099,0.0,1.0
2021-03-02,29.62,29.84,29.51,29.68,1939274,21.9069255438909,22.0696373473905,21.8255696421412,21.9513014902999,2622061.03567182,0.0,1.0
2021-03-03,30.03,30.305,29.97,30.01,2048021,22.2101611776855,22.4135509320599,22.1657852312765,22.1953691955492,2769096.09696084,0.0,1.0
2021-03-04,29.69,30.0,29.395,29.95,2733792,21.958697481368,22.187973204481,21.7405157448573,22.1509932491402,3696315.98362652,0.0,1.0
2021-03-05,30.64,30.76,30.085,30.74,2556809,22.6613166328433,22.7500685256612,22.2508391285604,22.7352765435249,3457020.12946856,0.0,1.0
2021-03-08,31.42,31.59,31.105,31.34,2677954,23.2382039361598,23.3639357843185,23.0052302175127,23.1790360076145,3620818.32619912,0.0,1.0
2021-03-09,30.91,31.15,30.855,31.07,2107832,22.8610083916836,23.0385121773195,22.8203304408087,22.9793442487742,2849965.58348237,0.0,1.0
2021-03-10,31.08,31.145,30.87,31.07,1994161,22.9867402398423,23.0348141817854,22.831424427411,22.9793442487742,2696272.86136789,0.0,1.0
2021-03-11,29.58,29.835,29.48,29.69,2304437,22.4320409097303,22.6254205727452,22.3562057477637,22.5154595878936,3038744.74615603,0.75,1.0
2021-03-12,29.74,29.82,29.555,29.57,2153254,22.5533771688769,22.6140452984502,22.4130821192386,22.4244573935336,2839387.35562719,0.0,1.0
2021-03-15,29.58,29.59,29.2082,29.54,1786037,22.4320409097303,22.439624425927,22.1500857775384,22.4017068449437,2355156.83448507,0.0,1.0
2021-03-16,29.39,29.64,29.1,29.64,1770420,22.2879541019937,22.4775420069103,22.0680321322905,22.4775420069103,2334563.48491608,0.0,1.0
2021-03-17,29.84,30.025,29.61,29.84,2479834,22.6292123308436,22.7695073804818,22.4547914583203,22.6292123308436,3270031.91618563,0.0,1.0
2021-03-18,30.4,30.92,30.18,30.19,3789997,23.0538892378567,23.4482320800832,22.8870518815301,22.8946353977268,4997677.72852853,0.0,1.0
2021-03-19,29.94,30.0,29.305,29.59,3088753,22.7050474928102,22.7505485899902,22.2234942143221,22.439624425927,4072982.66384529,0.0,1.0
2021-03-22,29.34,29.5068,29.26,29.5,1678736,22.2500365210104,22.3765295711707,22.1893683914371,22.371372780157,2213664.42223544,0.0,1.0
2021-03-23,29.02,29.3198,29.0046,29.1,1591150,22.0073640027172,22.2347178182931,21.9956853877743,22.0680321322905,2098169.18529174,0.0,1.0
2021-03-24,28.75,29.1133,28.75,28.77,2480696,21.8026090654072,22.078118208832,21.8026090654072,21.8177760978006,3271168.59207272,0.0,1.0
2021-03-25,29.03,29.105,28.56,28.57,2237270,22.0149475189138,22.0718238903888,21.6585222576706,21.6661057738673,2950175.01378102,0.0,1.0
2021-03-26,29.16,29.25,28.93,29.09,1735645,22.1135332294704,22.1817848752404,21.9391123569472,22.0604486160938,2288707.44782434,0.0,1.0
2021-03-29,28.98,29.115,28.76,28.94,1473925,21.9770299379305,22.0794074065855,21.8101925816039,21.9466958731439,1943590.49519602,0.0,1.0
2021-03-30,29.44,29.575,29.195,29.25,1790317,22.325871682977,22.428249151632,22.1400755361588,22.1817848752404,2360800.65443482,0.0,1.0
2021-03-31,29.14,29.4431,29.08,29.38,2120898,22.0983661970771,22.328222572998,22.0528650998971,22.280370585797,2796721.13172668,0.0,1.0
2021-04-01,29.26,29.3,29.055,29.23,2433918,22.1893683914371,22.2197024562237,22.0339063094055,22.1666178428471,3209484.80478077,0.0,1.0
2021-04-05,29.47,29.64,29.3816,29.52,779312,22.348622231567,22.4775420069103,22.2815839483885,22.3865398125503,1027639.39548634,0.0,1.0
2021-04-06,29.35,29.7,29.315,29.5,1689622,22.2576200372071,22.5230431040903,22.2310777305187,22.371372780157,2228019.24092072,0.0,1.0
2021-04-07,29.74,29.87,29.58,29.73,2142211,22.5533771688769,22.6519628794335,22.4320409097303,22.5457936526803,2824825.50896712,0.0,1.0
2021-04-08,30.29,30.31,29.83,30.09,3561864,22.9704705596934,22.9856375920867,22.6216288146469,22.8188002357601,4696850.25736103,0.0,1.0
2021-04-09,29.9,30.2,29.83,30.12,1604887,22.6747134280235,22.9022189139234,22.6216288146469,22.8415507843501,2116283.47376132,0.0,1.0
2021-04-12,29.74,29.92,29.62,29.8,1081487,22.5533771688769,22.6898804604169,22.462374974517,22.5988782660569,1426102.31448551,0.0,1.0
2021-04-13,29.25,29.345,29.1,29.25,1595203,22.1817848752404,22.2538282791087,22.0680321322905,22.1817848752404,2103513.67180024,0.0,1.0
2021-04-14,29.48,29.61,29.19,29.19,2002212,22.3562057477637,22.4547914583203,22.1362837780604,22.1362837780604,2640215.8946808,0.0,1.0
2021-04-15,29.27,29.35,28.99,29.32,1545588,22.1969519076337,22.2576200372071,21.9846134541272,22.2348694886171,2038088.87581731,0.0,1.0
2021-04-16,29.59,29.64,29.4,29.46,1595498,22.439624425927,22.4775420069103,22.2955376181904,22.3410387153703,2103902.67340892,0.0,1.0
2021-04-19,29.77,30.01,29.745,29.89,1885638,22.5761277174669,22.7581321061868,22.5571689269753,22.6671299118269,2486495.64542322,0.0,1.0
2021-04-20,29.06,29.37,29.0,29.34,2014700,22.0376980675038,22.2727870696004,21.9921969703238,22.2500365210104,2656683.18989868,0.0,1.0
2021-04-21,29.19,29.225,28.735,28.79,1223229,22.1362837780604,22.1628260847488,21.7912337911123,21.8329431301939,1613010.33488687,0.0,1.0
2021-04-22,28.62,28.915,28.56,28.7,2035511,21.7040233548506,21.9277370826522,21.6585222576706,21.7646914844239,2684125.60507959,0.0,1.0
2021-04-23,29.03,29.145,28.5775,28.65,1050387,22.0149475189138,22.1021579551754,21.6717934110148,21.7267739034406,1385092.31438334,0.0,1.0
2021-04-26,29.33,29.4782,29.27,29.28,2258947,22.2424530048137,22.3548407148483,22.1969519076337,22.2045354238304,2978759.37944709,0.0,1.0
2021-04-27,30.72,30.73,30.29,30.33,2871063,23.2965617561499,23.3041452723466,22.9704705596934,23.0008046244801,3785925.8496253,0.0,1.0
2021-04-28,30.83,30.97,30.63,30.65,2402959,23.3799804343132,23.4861496610665,23.22831011038,23.2434771427733,3168660.73426106,0.0,1.0
2021-04-29,31.72,31.9,31.58,31.86,2535827,24.0549133758163,24.1914166673562,23.948744149063,24.1610826025696,3343867.05881332,0.0,1.0
2021-04-30,31.22,31.56,31.175,31.53,1464333,23.6757375659831,23.9335771166697,23.6416117430981,23.9108265680797,1930942.00899087,0.0,1.0
2021-05-03,30.65,30.775,30.43,30.63,3101950,23.2434771427733,23.3382710952316,23.0766397864467,23.22831011038,4090384.88157354,0.0,1.0
2021-05-04,30.71,31.04,30.48,30.9,2142427,23.2889782399533,23.5392342744432,23.11455736743,23.4330650476899,2825110.33726364,0.0,1.0
2021-05-05,31.51,31.6,31.31,31.45,1814800,23.8956595356863,23.9639111814563,23.7439892117531,23.8501584385064,2393085.15065674,0.0,1.0
2021-05-06,31.62,31.675,31.345,31.61,1472034,23.9790782138496,24.0207875529313,23.7705315184414,23.971494697653,1941096.92895186,0.0,1.0
2021-05-07,31.6,31.63,31.13,31.19,1079323,23.9639111814563,23.9866617300463,23.6074859202131,23.6529870173931,1423248.75692213,0.0,1.0
2021-05-10,31.81,32.17,31.79,32.0,1498157,24.1231650215862,24.3961716046661,24.1079979891929,24.2672518293228,1975544.01038817,0.0,1.0
2021-05-11,31.18,31.41,30.89,31.04,2176013,23.6454035011965,23.8198243737197,23.4254815314932,23.5392342744432,2869398.50007494,0.0,1.0
2021-05-12,30.81,31.41,30.76,31.24,2816309,23.3648134019199,23.8198243737197,23.3268958209366,23.6909045983764,3713724.51375409,0.0,1.0
2021-05-13,31.16,31.22,30.725,30.78,2265850,23.6302364688031,23.6757375659831,23.3003535142483,23.3420628533299,2987862.01709035,0.0,1.0
2021-05-14,31.73,31.79,31.44,31.46,2284539,24.0624968920129,24.1079979891929,23.8425749223097,23.857741954703,3012506.25798776,0.0,1.0
2021-05-17,31.4,31.53,31.065,31.21,1879966,23.812240857523,23.9108265680797,23.5581930649348,23.6681540497864,2479016.26534028,0.0,1.0
2021-05-18,31.43,31.87,31.43,31.73,1196819,23.834991406113,24.1686661187662,23.834991406113,24.0624968920129,1578184.80103805,0.0,1.0
2021-05-19,31.51,31.54,30.97,31.22,1736026,23.8956595356863,23.9184100842763,23.4861496610665,23.6757375659831,2289209.85329183,0.0,1.0
2021-05-20,31.49,31.58,31.315,31.44,1103116,23.880492503293,23.948744149063,23.7477809698514,23.8425749223097,1454623.38497457,0.0,1.0
2021-05-21,31.43,31.56,31.32,31.53,996337,23.834991406113,23.9335771166697,23.7515727279497,23.9108265680797,1313819.3077749,0.0,1.0
2021-05-24,31.57,31.63,31.25,31.32,1798666,23.9411606328663,23.9866617300463,23.6984881145731,23.7515727279497,2371810.0592854,0.0,1.0
2021-05-25,31.51,31.99,31.4647,31.86,1554929,23.8956595356863,24.2596683131262,23.8613062073155,24.1610826025696,2050406.38099269,0.0,1.0
2021-05-26,31.53,31.685,31.12,31.16,1181481,23.9108265680797,24.0283710691279,23.5999024040165,23.6302364688031,1557959.3546854,0.0,1.0
2021-05-27,31.96,32.025,31.75,31.78,2011969,24.2369177645362,24.2862106198145,24.0776639244063,24.1004144729963,2653081.95805691,0.0,1.0
2021-05-28,32.38,32.43,32.125,32.23,2305674,24.5554254447961,24.5933430257794,24.3620457817811,24.4416727018461,3040375.91561346,0.0,1.0
2021-06-01,31.65,31.86,31.61,31.69,2980108,24.0018287624396,24.1610826025696,23.971494697653,24.0321628272263,3929717.98663949,0.0,1.0
2021-06-02,32.06,32.15,31.73,31.88,3002523,24.3127529265028,24.3810045722728,24.0624968920129,24.1762496349629,3959275.51565204,0.0,1.0
2021-06-03,31.54,31.88,31.49,31.8,2146687,23.9184100842763,24.1762496349629,23.880492503293,24.1155815053896,2830727.78422298,0.0,1.0
2021-06-04,31.5,31.55,31.315,31.55,1335366,23.8880760194897,23.925993600473,23.7477809698514,23.925993600473,1760879.7362199,0.0,1.0
2021-06-07,31.53,31.62,31.46,31.61,1163842,23.9108265680797,23.9790782138496,23.857741954703,23.971494697653,1534699.69578501,0.0,1.0
2021-06-08,31.35,31.4983,31.305,31.42,1128965,23.7743232765397,23.8867868217362,23.7401974536547,23.8274078899164,1488709.15644213,0.0,1.0
2021-06-09,30.86,31.1,30.83,31.07,1663456,23.4027309829032,23.5847353716231,23.3799804343132,23.5619848230332,2193515.45755502,0.0,1.0
2021-06-10,30.7,31.12,30.7,31.05,1753315,23.2813947237566,23.5999024040165,23.2813947237566,23.5468177906398,2312007.98485988,0.0,1.0
2021-06-11,30.85,30.855,30.55,30.65,1332329,23.3951474667066,23.3989392248049,23.1676419808067,23.2434771427733,1756874.99762471,0.0,1.0
2021-06-14,30.97,31.125,30.9,31.02,1909430,23.4861496610665,23.6036941621148,23.4330650476899,23.5240672420498,2517868.95482615,0.0,1.0
2021-06-15,30.83,31.0,30.56,30.58,2501174,23.3799804343132,23.5089002096565,23.1752254970033,23.1903925293966,3298171.89696315,0.0,1.0
2021-06-16,30.9,31.02,30.68,30.91,2457223,23.4330650476899,23.5240672420498,23.2662276913633,23.4406485638865,3240215.93186698,0.0,1.0
2021-06-17,30.58,31.14,30.45,31.09,2781944,23.1903925293966,23.6150694364098,23.09180681884,23.5771518554265,3668409.12296595,0.0,1.0
2021-06-18,29.56,29.96,29.53,29.88,3386579,22.416873877337,22.7202145252035,22.394123328747,22.6595463956302,4465710.77607777,0.0,1.0
2021-06-21,29.74,29.78,29.505,29.56,2457589,22.5533771688769,22.5837112336636,22.3751645382553,22.416873877337,3240698.55759166,0.0,1.0
2021-06-22,29.43,29.555,29.335,29.52,1593435,22.3182881667804,22.4130821192386,22.2462447629121,22.3865398125503,2101182.29944716,0.0,1.0
2021-06-23,29.41,29.68,29.34,29.57,1577917,22.303121134387,22.5078760716969,22.2500365210104,22.4244573935336,2080719.49618075,0.0,1.0
2021-06-24,29.59,29.68,29.42,29.54,1115664,22.439624425927,22.5078760716969,22.3107046505837,22.4017068449437,1471169.79916371,0.0,1.0
2021-06-25,29.78,29.865,29.6525,29.76,1086487,22.5837112336636,22.6481711213352,22.4870214021561,22.5685442012702,1432695.56209036,0.0,1.0
2021-06-28,29.31,29.4738,29.13,29.45,1398388,22.2272859724204,22.3515039677217,22.0907826808805,22.3334551991737,1843983.66633049,0.0,1.0
2021-06-29,28.97,29.35,28.95,29.24,1313729,21.9694464217338,22.2576200372071,21.9542793893405,22.1742013590437,1732348.11653467,0.0,1.0
2021-06-30,28.85,29.035,28.75,28.86,1234858,21.8784442273739,22.0187392770122,21.8026090654072,21.8860277435705,1628344.91016623,0.0,1.0
2021-07-01,29.18,29.19,29.005,29.1,1186454,22.1287002618638,22.1362837780604,21.9959887284222,22.0680321322905,1564516.99875319,0.0,1.0
2021-07-02,28.84,28.94,28.645,28.92,2816032,21.8708607111772,21.9466958731439,21.7229821453423,21.9315288407505,3713359.24783678,0.0,1.0
2021-07-06,28.71,29.06,28.54,29.06,1842739,21.7722750006206,22.0376980675038,21.6433552252773,22.0376980675038,2429926.89962312,0.0,1.0
2021-07-07,28.8,28.89,28.48,28.56,1649049,21.8405266463906,21.9087782921605,21.5978541280973,21.6585222576706,2174517.6739064,0.0,1.0
2021-07-08,28.17,28.33,28.0,28.19,2157734,21.3627651260008,21.4841013851474,21.2338453506575,21.3779321583941,2845294.90548113,0.0,1.0
2021-07-09,28.72,28.82,28.16,28.38,2070452,21.7798585168173,21.8556936787839,21.3551816098041,21.5220189661307,2730200.53799181,0.0,1.0
2021-07-12,28.63,28.745,28.16,28.29,1988840,21.7116068710473,21.7988173073089,21.3551816098041,21.4537673203607,2622582.91328639,0.0,1.0
2021-07-13,28.65,28.675,28.42,28.61,2055261,21.7267739034406,21.7457326939323,21.5523530309174,21.696439838654,2710168.93311875,0.0,1.0
2021-07-14,28.55,28.89,28.375,28.77,1471967,21.650938741474,21.9087782921605,21.5182272080324,21.8177760978006,1941008.57943395,0.0,1.0
2021-07-15,28.32,28.43,28.16,28.19,1510089,21.4765178689507,21.559936547114,21.3551816098041,21.3779321583941,1991278.13647238,0.0,1.0
2021-07-16,27.7,28.08,27.63,28.04,3335788,21.0063398647576,21.2945134802308,20.9532552513809,21.2641794154441,4398735.24825817,0.0,1.0
2021-07-19,26.79,27.07,26.69,26.99,3036265,20.3162398908612,20.5285783443678,20.2404047288946,20.4679102147945,4003769.38778862,0.0,1.0
2021-07-20,27.04,27.13,26.455,26.51,2921553,20.5058277957778,20.5740794415478,20.062192098273,20.1039014373546,3852504.46393908,0.0,1.0
2021-07-21,27.66,27.77,27.42,27.42,2055199,20.9760057999709,21.0594244781342,20.794001411251,20.794001411251,2710087.17684846,0.0,1.0
2021-07-22,27.52,27.86,27.465,27.84,1990997,20.8698365732177,21.1276761239042,20.828127234136,21.1125090915109,2625427.24030312,0.0,1.0
2021-07-23,27.61,27.85,27.515,27.85,2388447,20.9380882189876,21.1200926077075,20.8660448151193,21.1200926077075,3149524.49241274,0.0,1.0
2021-07-26,27.81,27.965,27.63,27.63,2408080,21.0897585429209,21.2073030439692,20.9532552513809,20.9532552513809,3175413.53845794,0.0,1.0
2021-07-27,27.95,28.02,27.54,27.71,1905926,21.1959277696742,21.2490123830508,20.885003605611,21.0139233809543,2513248.40690466,0.0,1.0
2021-07-28,27.71,27.775,27.34,27.34,2431198,21.0139233809543,21.0632162362326,20.7333332816777,20.7333332816777,3205898.07808372,0.0,1.0
2021-07-29,27.82,28.17,27.8,28.12,1345091,21.0973420591176,21.3627651260008,21.0821750267242,21.3248475450175,1773703.60281134,0.0,1.0
2021-07-30,27.57,27.93,27.51,27.67,1567769,20.907754154201,21.1807607372808,20.862253057021,20.9835893161676,2067337.84084194,0.0,1.0
2021-08-02,27.43,27.735,27.32,27.54,2920320,20.8015849274477,21.0328821714459,20.7181662492844,20.885003605611,3850878.56907972,0.0,1.0
2021-08-03,27.86,27.895,27.33,27.68,2053869,21.1276761239042,21.1542184305925,20.725749765481,20.9911728323643,2708333.37298556,0.0,1.0
2021-08-04,27.81,27.94,27.655,27.71,2189159,21.0897585429209,21.1883442534775,20.9722140418726,21.0139233809543,2886733.46667762,0.0,1.0
2021-08-05,28.11,28.12,27.81,27.87,1254410,21.3172640288208,21.3248475450175,21.0897585429209,21.1352596401009,1654127.14560024,0.0,1.0
2021-08-06,28.41,28.48,28.2,28.25,1871473,21.5447695147207,21.5978541280973,21.3855156745908,21.4234332555741,2467816.97495868,0.0,1.0
2021-08-09,28.39,28.53,28.28,28.37,1161436,21.5296024823274,21.6357717090807,21.4461838041641,21.514435449934,1531527.02503755,0.0,1.0
2021-08-10,28.34,28.42,28.03,28.08,2118460,21.491684901344,21.5523530309174,21.2565958992475,21.2945134802308,2793506.26419456,0.0,1.0
2021-08-11,28.63,28.67,28.48,28.55,1785472,21.7116068710473,21.7419409358339,21.5978541280973,21.650938741474,2354411.79750572,0.0,1.0
2021-08-12,28.47,28.54,28.245,28.5,1485261,21.5902706119007,21.6433552252773,21.4196414974757,21.6130211604907,1958538.70616573,0.0,1.0
2021-08-13,28.44,28.65,28.41,28.6,1239264,21.5675200633107,21.7267739034406,21.5447695147207,21.6888563224573,1634154.87995562,0.0,1.0
2021-08-16,28.18,28.19,27.97,28.18,1690857,21.3703486421974,21.3779321583941,21.2110948020675,21.3703486421974,2229647.77307913,0.0,1.0
2021-08-17,27.89,27.98,27.67,27.85,1933562,21.1504266724942,21.2186783182642,20.9835893161676,21.1200926077075,2549690.6050662,0.0,1.0
2021-08-18,27.78,28.05,27.625,27.67,1993228,21.0670079943309,21.2717629316408,20.9494634932826,20.9835893161676,2628369.14738441,0.0,1.0
2021-08-19,26.96,27.22,26.85,27.08,2689903,20.7105827330877,20.910313872205,20.6260810973073,20.8027663357572,3501581.09091449,0.35,1.0
2021-08-20,27.15,27.19,26.87,26.92,2117723,20.8565401039811,20.8872679715377,20.6414450310856,20.6798548655312,2756745.8055531,0.0,1.0
2021-08-23,27.17,27.24,27.01,27.03,1712367,20.8719040377594,20.9256778059833,20.7489925675334,20.7643565013116,2229073.65355032,0.0,1.0
2021-08-24,26.88,26.93,26.66,26.66,2600544,20.6491269979747,20.6875368324203,20.4801237264139,20.4801237264139,3385258.01729323,0.0,1.0
2021-08-25,27.39,27.5,27.08,27.23,1626176,21.0409073093202,21.1254089451006,20.8027663357572,20.9179958390942,2116874.52376497,0.0,1.0
2021-08-26,26.97,27.36,26.945,27.33,1541495,20.7182646999768,21.0178614086528,20.699059782754,20.9948155079854,2006641.0364014,0.0,1.0
2021-08-27,27.15,27.19,26.93,26.96,1391970,20.8565401039811,20.8872679715377,20.6875368324203,20.7105827330877,1811996.87539671,0.0,1.0
2021-08-30,26.68,27.14,26.68,27.14,1407245,20.4954876601922,20.848858137092,20.4954876601922,20.848858137092,1831881.10585547,0.0,1.0
2021-08-31,26.44,26.74,26.39,26.43,2204713,20.3111204548531,20.5415794615269,20.2727106204075,20.303438487964,2869985.03354706,0.0,1.0
2021-09-01,26.67,26.79,26.59,26.76,1531353,20.487805693303,20.5799892959726,20.42634995819,20.5569433953052,1993438.68842675,0.0,1.0
2021-09-02,26.62,26.81,26.485,26.52,1490266,20.4493958588574,20.5953532297508,20.3456893058542,20.3725761899661,1939953.68830503,0.0,1.0
2021-09-03,26.61,26.74,26.5593,26.6,1667419,20.4417138919683,20.5415794615269,20.4027663198404,20.4340319250791,2170562.5968786,0.0,1.0
2021-09-07,26.25,26.565,26.24,26.32,2102620,20.1651630839597,20.4071450409672,20.1574811170705,20.2189368521836,2737085.47608542,0.0,1.0
2021-09-08,26.09,26.31,26.07,26.26,1950395,20.0422516137336,20.2112548852944,20.0268876799554,20.1728450508488,2538926.5902206,0.0,1.0
2021-09-09,25.99,26.23,25.8831,25.96,1619943,19.9654319448424,20.1497991501814,19.8833117187976,19.942386044175,2108760.71633783,0.0,1.0
2021-09-10,25.98,26.18,25.92,26.18,1779708,19.9577499779532,20.1113893157358,19.9116581766185,20.1113893157358,2316734.7968121,0.0,1.0
2021-09-13,26.33,26.425,26.17,26.24,1314165,20.2266188190727,20.2995975045194,20.1037073488466,20.1574811170705,1710714.22067697,0.0,1.0
2021-09-14,25.64,26.26,25.605,26.24,2382252,19.6965631037229,20.1728450508488,19.6696762196109,20.1574811170705,3101096.41760064,0.0,1.0
2021-09-15,25.75,25.91,25.68,25.74,1969243,19.7810647395033,19.9039762097293,19.7272909712794,19.7733827726142,2563461.97324428,0.0,1.0
2021-09-16,25.49,25.795,25.385,25.76,2080186,19.581333600386,19.8156335905044,19.5006729480501,19.7887467063924,2707882.01774749,0.0,1.0
2021-09-17,25.75,26.2,25.72,26.16,3307345,19.7810647395033,20.126753249514,19.7580188388359,20.0960253819575,4305336.18243132,0.0,1.0
2021-09-20,24.61,25.16,24.31,25.16,5179062,18.9053205141428,19.3278286930448,18.6748615074689,19.3278286930448,6741843.69022739,0.0,1.0
2021-09-21,24.53,24.89,24.395,24.87,3544477,18.8438647790297,19.1204155870383,18.7401582260265,19.1050516532601,4614022.75114803,0.0,1.0
2021-09-22,25.37,25.69,25.36,25.43,3379330,19.4891499977164,19.7349729381685,19.4814680308273,19.5352417990512,4399042.65245255,0.0,1.0
2021-09-23,25.84,25.96,25.6,25.61,2745626,19.8502024415054,19.942386044175,19.6658352361664,19.6735172030555,3574118.50327807,0.0,1.0
2021-09-24,25.76,25.7875,25.56,25.66,2694588,19.7887467063924,19.8098721153375,19.6351073686099,19.7119270375011,3507679.78942181,0.0,1.0
2021-09-27,26.5,26.585,26.24,26.26,2423210,20.3572122561879,20.4225089747454,20.1574811170705,20.1728450508488,3154413.49197903,0.0,1.0
2021-09-28,25.96,26.45,25.85,26.35,2418030,19.942386044175,20.3188024217422,19.8578844083946,20.2419827528509,3147670.42724735,0.0,1.0
2021-09-29,26.34,26.48,26.125,26.41,1861814,20.2343007859618,20.3418483224096,20.0691384978456,20.2880745541857,2423616.27805905,0.0,1.0
2021-09-30,26.15,26.48,26.0733,26.43,1892892,20.0883434150684,20.3418483224096,20.0294227290288,20.303438487964,2464072.06294922,0.0,1.0
2021-10-01,26.38,26.52,26.1,26.21,1606761,20.2650286535183,20.3725761899661,20.0499335806228,20.1344352164032,2091601.04852066,0.0,1.0
2021-10-04,26.1,26.535,26.05,26.29,2126364,20.0499335806228,20.3840991402998,20.0115237461771,20.1958909515162,2767994.22685549,0.0,1.0
2021-10-05,26.88,26.96,26.44,26.56,2813634,20.6491269979747,20.7105827330877,20.3111204548531,20.4033040575226,3662647.91375529,0.0,1.0
2021-10-06,27.71,27.79,27.42,27.65,4313381,21.2867302497723,21.3481859848853,21.0639532099876,21.2406384484375,5614943.4933192,0.0,1.0
2021-10-07,28.18,28.46,28.15,28.36,3388659,21.6477826935613,21.8628777664568,21.6247367928939,21.7860580975656,4411186.6777193,0.0,1.0
2021-10-08,28.47,28.6172,28.365,28.41,2074198,21.870559733346,21.9836382859539,21.7898990810101,21.8244679320112,2700087.13905767,0.0,1.0
2021-10-11,28.8,29.38,28.79,29.16,4698916,22.1240646406872,22.5696187202566,22.1163826737981,22.4006154486958,6116813.6595987,0.0,1.0
2021-10-12,29.03,29.15,28.885,28.98,2691827,22.3007498791371,22.3929334818066,22.1893613592448,22.2623400446915,3504085.65781482,0.0,1.0
2021-10-13,29.02,29.125,28.73,28.99,2488048,22.293067912248,22.3737285645838,22.0702908724633,22.2700220115806,3238816.35512046,0.0,1.0
2021-10-14,29.19,29.3992,29.07,29.33,1496291,22.4236613493632,22.5843680966837,22.3314777466936,22.5312088858109,1947796.73174293,0.0,1.0
2021-10-15,29.97,30.06,29.58,29.86,2610387,23.0228547667151,23.0919924687172,22.7232580580391,22.9383531309347,3398071.14203337,0.0,1.0
2021-10-18,29.66,29.785,29.605,29.68,1546592,22.7847137931521,22.8807383792662,22.7424629752619,22.8000777269304,2013276.05588738,0.0,1.0
2021-10-19,29.86,29.89,29.75,29.84,1212583,22.9383531309347,22.9613990316021,22.8538514951543,22.9229891971564,1578479.85743886,0.0,1.0
2021-10-20,29.94,30.015,29.57,29.6,1384427,22.9998088660477,23.0574236177162,22.71557609115,22.7386219918174,1802177.77553743,0.0,1.0
2021-10-21,30.0,30.095,29.88,30.0,1819455,23.0459006673825,23.1188793528292,22.9537170647129,23.0459006673825,2368475.45200322,0.0,1.0
2021-10-22,30.02,30.135,29.85,29.95,1716202,23.0612646011607,23.1496072203857,22.9306711640456,23.0074908329368,2234065.86460167,0.0,1.0
2021-10-25,30.5,30.54,30.22,30.285,1997585,23.4299990118389,23.4607268793954,23.2149039389433,23.2648367237226,2600356.17027618,0.0,1.0
2021-10-26,30.72,30.885,30.63,30.65,2716533,23.5990022833997,23.7257547370703,23.5298645813975,23.5452285151758,3536246.69203506,0.0,1.0
2021-10-27,30.42,30.77,30.34,30.52,1467449,23.3685432767258,23.6374121178453,23.3070875416128,23.4453629456171,1910251.65973694,0.0,1.0
2021-10-28,30.41,30.54,30.2701,30.37,1379677,23.3608613098367,23.4607268793954,23.2533905930578,23.3301334422802,1795994.46328348,0.0,1.0
2021-10-29,30.07,30.4,29.98,30.34,1915009,23.0996744356064,23.3531793429476,23.0305367336042,23.3070875416128,2492862.86655357,0.0,1.0
2021-11-01,30.56,30.575,30.36,30.4,1578426,23.4760908131736,23.4876137635073,23.3224514753911,23.3531793429476,2054715.96373839,0.0,1.0
2021-11-02,30.2,30.235,29.84,29.97,1740795,23.199540005165,23.226426889277,22.9229891971564,23.0228547667151,2266079.80107777,0.0,1.0
2021-11-03,30.3,30.4465,30.05,30.05,1515061,23.2763596740563,23.388900488982,23.0843105018281,23.0843105018281,1972230.57827066,0.0,1.0
2021-11-04,29.25,29.52,29.02,29.5,2614230,22.4697531506979,22.6771662567044,22.293067912248,22.6618023229261,3403073.76708431,0.0,1.0
2021-11-05,29.32,29.68,29.27,29.57,1910021,22.5235269189218,22.8000777269304,22.4851170844762,22.71557609115,2486369.73781195,0.0,1.0
2021-11-08,29.25,29.62,29.24,29.46,1727374,22.4697531506979,22.7539859255956,22.4620711838088,22.6310744553696,2248609.01502297,0.0,1.0
2021-11-09,29.03,29.19,28.95,29.13,1372834,22.3007498791371,22.4236613493632,22.2392941440241,22.3775695480284,1787086.58838795,0.0,1.0
2021-11-10,28.9,29.215,28.87,29.1,1367125,22.2008843095785,22.442866266586,22.1778384089111,22.354523647361,1779654.89793366,0.0,1.0
2021-11-11,28.99,29.09,28.93,29.0,1176419,22.2700220115806,22.3468416804719,22.2239302102458,22.2777039784697,1531403.37231213,0.0,1.0
2021-11-12,29.0,29.065,28.895,28.93,1607511,22.2777039784697,22.3276367632491,22.1970433261339,22.2239302102458,2092577.36098181,0.0,1.0
2021-11-15,29.28,29.355,29.18,29.24,2193690,22.4927990513653,22.5504138030338,22.415979382474,22.4620711838088,2855635.84386805,0.0,1.0
2021-11-16,29.49,29.66,29.42,29.51,2000633,22.654120356037,22.7847137931521,22.6003465878131,22.6694842898152,2604323.90411829,0.0,1.0
2021-11-17,29.55,29.8,29.5,29.78,1477421,22.7002121573717,22.8922613295999,22.6618023229261,22.8768973958217,1923232.7102204,0.0,1.0
2021-11-18,29.54,29.65,29.44,29.58,1448044,22.6925301904826,22.777031826263,22.6157105215913,22.7232580580391,1884991.20199211,0.0,1.0
2021-11-19,29.1,29.149,28.78,28.97,1705157,22.354523647361,22.3921652851177,22.1087007069089,22.2546580778023,2219688.03642379,0.0,1.0
2021-11-22,29.1,29.32,29.06,29.09,1803237,22.354523647361,22.5235269189218,22.3237957798045,22.3468416804719,2347363.6713433,0.0,1.0
2021-11-23,29.62,29.795,29.5144,29.65,1917492,22.7539859255956,22.8884203461554,22.6728643552464,22.777031826263,2496095.11167496,0.0,1.0
2021-11-24,29.61,29.66,29.46,29.47,1182138,22.7463039587065,22.7847137931521,22.6310744553696,22.6387564222587,1538848.08026589,0.0,1.0
2021-11-26,27.77,28.01,27.51,27.97,2290479,21.332822051107,21.5171892564461,21.1330909119897,21.4864613888896,2981630.91960444,0.0,1.0
2021-11-29,27.84,28.13,27.62,28.06,2181726,21.3865958193309,21.6093728591156,21.2175925477701,21.5555990908917,2840061.70748778,0.0,1.0
2021-11-30,27.68,27.91,27.55,27.83,2810803,21.2636843491049,21.4403695875548,21.1638187795462,21.3789138524418,3658962.65965193,0.0,1.0
2021-12-01,27.85,28.5399,27.84,28.37,2640390,21.3942777862201,21.924256681901,21.3865958193309,21.7937400644547,3437127.54572923,0.0,1.0
2021-12-02,28.66,28.82,28.41,28.44,2695006,22.0165171042394,22.1394285744654,21.8244679320112,21.8475138326786,3508223.92090015,0.0,1.0
2021-12-03,28.42,28.755,28.235,28.67,3418192,21.8321498989003,22.0894957896861,21.6900335114515,22.0241990711285,4449631.25893952,0.0,1.0
2021-12-06,28.83,28.99,28.76,28.85,2310700,22.1471105413546,22.2700220115806,22.0933367731307,22.1624744751328,3007953.60530699,0.0,1.0
2021-12-07,29.31,29.39,29.13,29.17,2062991,22.5158449520327,22.5773006871457,22.3775695480284,22.4082974155849,2685498.42738818,0.0,1.0
2021-12-08,29.05,29.26,29.005,29.11,1343691,22.3161138129154,22.477435117587,22.2815449619143,22.3622056142501,1749149.68964753,0.0,1.0
2021-12-09,29.08,29.125,28.87,28.99,1375256,22.3391597135827,22.3737285645838,22.1778384089111,22.2700220115806,1790239.42676249,0.0,1.0
2021-12-10,29.09,29.12,28.915,29.09,1100112,22.3468416804719,22.3698875811393,22.2124072599121,22.3468416804719,1432070.73901479,0.0,1.0
2021-12-13,28.41,28.76,28.38,28.74,2000539,21.8244679320112,22.0933367731307,21.8014220313438,22.0779728393524,2604201.53962317,0.0,1.0
2021-12-14,28.73,28.94,28.62,28.62,2015325,22.0702908724633,22.231612177135,21.9857892366829,21.9857892366829,2623449.21435726,0.0,1.0
2021-12-15,28.78,28.96,28.53,28.96,1881452,22.1087007069089,22.2469761109132,21.9166515346807,22.2469761109132,2449180.04354181,0.0,1.0
2021-12-16,29.67,29.9,29.585,29.77,3064013,22.7923957600413,22.9690809984912,22.7270990414837,22.8692154289325,3988578.76403579,0.0,1.0
2021-12-17,29.3,29.66,29.27,29.65,2604678,22.5081629851436,22.7847137931521,22.4851170844762,22.777031826263,3390639.45157909,0.0,1.0
2021-12-20,29.29,29.395,29.06,29.36,2619638,22.5004810182544,22.5811416705903,22.3237957798045,22.5542547864783,3410113.63080418,0.0,1.0
2021-12-21,29.36,29.49,29.335,29.35,1913192,22.5542547864783,22.654120356037,22.5350498692555,22.5465728195892,2490497.5868977,0.0,1.0
2021-12-22,29.6,29.6458,29.415,29.48,1929170,22.7386219918174,22.7738054001696,22.5965056043685,22.6464383891478,2511296.94757004,0.0,1.0
2021-12-23,29.87,30.095,29.85,29.89,1770637,22.9460350978238,23.1188793528292,22.9306711640456,22.9613990316021,2304926.62303197,0.0,1.0
2021-12-27,30.07,30.11,29.75,29.935,1317215,23.0996744356064,23.1304023031629,22.8538514951543,22.9959678826031,1714684.55801898,0.0,1.0
2021-12-28,30.15,30.32,29.89,29.89,2098370,23.1611301707194,23.2917236078346,22.9613990316021,22.9613990316021,2731553.03880557,0.0,1.0
2021-12-29,30.22,30.35,30.14,30.27,2267491,23.2149039389433,23.3147695085019,23.1534482038303,23.2533137733889,2951706.2917952,0.0,1.0
2021-12-30,30.17,30.405,30.135,30.28,1997417,23.1764941044976,23.3570203263921,23.1496072203857,23.260995740278,2600137.47628489,0.0,1.0
2021-12-31,30.15,30.255,30.0585,30.17,692061,23.1611301707194,23.2417908230552,23.0908401736839,23.1764941044976,900890.370901616,0.0,1.0
2022-01-03,30.45,30.595,30.325,30.38,1705995,23.3915891773932,23.5029776972856,23.2955645912791,23.3378154091693,2220778.90288039,0.0,1.0
2022-01-04,31.82,31.985,31.68,31.7,4272106,24.4440186412037,24.5707710948743,24.3364711047559,24.3518350385342,5561213.76420722,0.0,1.0
2022-01-05,31.55,31.895,31.53,31.69,4292835,24.2366055351972,24.5016333928721,24.221241601419,24.344153071645,5588197.73888349,0.0,1.0
2022-01-06,32.45,32.48,32.22,32.33,4006227,24.9279825552187,24.9510284558861,24.7512973167688,24.8357989525492,5215105.78972962,0.0,1.0
2022-01-07,32.74,32.835,32.52,32.55,2878268,25.1507595950034,25.2237382804501,24.9817563234426,25.00480222411,3746785.21990728,0.0,1.0
2022-01-10,33.33,33.4,33.2,33.37,2926209,25.6039956414619,25.6577694096858,25.5041300719033,25.6347235090184,3809192.41417397,0.0,1.0
2022-01-11,33.73,33.755,33.425,33.52,2904529,25.911274317027,25.9304792342499,25.6769743269086,25.7499530123554,3780970.47529698,0.0,1.0
2022-01-12,34.28,34.34,34.1,34.15,2810353,26.333782495929,26.3798742972638,26.1955070919247,26.2339169263704,3658376.87217525,0.0,1.0
2022-01-13,35.0,35.265,34.84,34.88,3744222,26.8868841119462,27.0904562345081,26.7639726417202,26.7947005092767,4874040.79455134,0.0,1.0
2022-01-14,35.35,35.38,35.02,35.1,4300992,27.1557529530657,27.1787988537331,26.9022480457245,26.9637037808375,5598816.11321095,0.0,1.0
2022-01-18,35.03,35.155,34.9128,35.02,3327221,26.9099300126136,27.0059545987277,26.819897360673,26.9022480457245,4331209.76440176,0.0,1.0
2022-01-19,34.77,35.11,34.6901,35.02,2670935,26.7101988734963,26.9713857477266,26.6488199580522,26.9022480457245,3476889.49789702,0.0,1.0
2022-01-20,34.31,34.82,34.27,34.49,2378675,26.3568283965964,26.7486087079419,26.3261005290399,26.4951038006007,3096440.05803593,0.0,1.0
2022-01-21,33.87,34.24,33.785,34.14,3353714,26.0188218534748,26.3030546283725,25.9535251349172,26.2262349594813,4365697.02577944,0.0,1.0
2022-01-24,33.53,33.54,32.81,33.44,4612927,25.7576349792445,25.7653169461336,25.2045333632273,25.6884972772423,6004877.48330288,0.0,1.0
2022-01-25,34.5,34.68,33.75,34.13,4603868,26.5027857674899,26.6410611714941,25.9266382508053,26.2185529925921,5993084.93052213,0.0,1.0
2022-01-26,35.06,35.45,34.795,35.4,3493065,26.932975913281,27.232572621957,26.7294037907191,27.1941627875113,4547097.18281113,0.0,1.0
2022-01-27,35.75,36.6,35.56,36.39,4901664,27.4630316286308,28.1159988142066,27.3170742577374,27.9546775095349,6380740.85809646,0.0,1.0
2022-01-28,35.45,35.52,35.04,35.5,2849204,27.232572621957,27.2863463901809,26.9176119795027,27.2709824564026,3708951.15941277,0.0,1.0
2022-01-31,35.57,35.69,35.3,35.68,2249675,27.3247562246265,27.416939827296,27.11734311862,27.4092578604069,2928514.31471806,0.0,1.0
2022-02-01,36.88,36.93,36.405,36.43,3328350,28.3310938871022,28.3695037215478,27.9662004598686,27.9854053770915,4332679.44009328,0.0,1.0
2022-02-02,37.23,37.295,36.93,37.02,2329212,28.5999627282217,28.649895513001,28.3695037215478,28.43864142355,3032051.60034808,0.0,1.0
2022-02-03,36.94,37.49,36.865,37.38,2805077,28.377185688437,28.799693867339,28.3195709367685,28.7151922315586,3651508.83944853,0.0,1.0
2022-02-04,37.1,37.2,36.68,36.74,2795213,28.500097158663,28.5769168275543,28.1774545493196,28.2235463506544,3638668.37795948,0.0,1.0
2022-02-07,37.55,37.72,37.27,37.42,3049676,28.8457856686737,28.9763791057889,28.6306905957782,28.7459200991151,3969915.57502844,0.0,1.0
2022-02-08,38.25,38.305,38.025,38.17,3140948,29.3835233509127,29.4257741688029,29.2106790959073,29.3220676157996,4088728.89630059,0.0,1.0
2022-02-09,37.8,38.075,37.775,37.97,2899513,29.0378348409019,29.2490889303529,29.0186299236791,29.1684282780171,3774440.8975568,0.0,1.0
2022-02-10,37.86,38.24,37.765,37.87,2859242,29.0839266422367,29.3758413840235,29.01094795679,29.0916086091258,3722018.12539282,0.0,1.0
2022-02-11,37.81,38.61,37.715,38.09,4949908,29.0455168077911,29.6600741589212,28.9725381223443,29.2606118806866,6443542.48259744,0.0,1.0
2022-02-14,37.53,37.9,37.29,37.85,4692278,28.8304217348955,29.1146545097932,28.6460545295564,29.0762446753476,6108172.64344254,0.0,1.0
2022-02-15,37.42,37.63,37.295,37.49,3000426,28.7459200991151,28.9072414037868,28.649895513001,28.799693867339,3905804.39007956,0.0,1.0
2022-02-16,37.16,37.335,36.9,36.91,3136248,28.5461889599978,28.6806233805575,28.3464578208804,28.3541397877696,4082610.67154405,0.0,1.0
2022-02-17,36.5,36.75,36.325,36.58,2774911,28.0391791453153,28.2312283175435,27.9047447247556,28.1006348804284,3612240.25051112,0.0,1.0
2022-02-18,36.81,37.045,36.725,36.84,2640877,28.2773201188783,28.4578463407728,28.2120234003207,28.3003660195457,3437761.49795401,0.0,1.0
2022-02-22,37.09,37.355,36.84,37.01,3820451,28.4924151917739,28.6959873143357,28.3003660195457,28.4309594566608,4973271.89135271,0.0,1.0
2022-02-23,36.95,37.54,36.825,37.33,3071646,28.3848676553261,28.8381037017846,28.288843069212,28.6767823971129,3998515.0213904,0.0,1.0
2022-02-24,34.89,34.905,33.8731,34.51,6802946,26.8023824761658,26.8139054264995,26.0212032632104,26.510467734379,8855734.6031111,0.0,1.0
2022-02-25,36.27,36.309,35.65,35.71,4604928,27.8624939068654,27.892453577733,27.3862119597395,27.4323037610743,5994464.78546723,0.0,1.0
2022-02-28,34.54,34.61,33.87,33.87,5365022,26.5335136350464,26.5872874032703,26.0188218534748,26.0188218534748,6983917.11059476,0.0,1.0
2022-03-01,33.16,33.95,32.825,33.81,5927032,25.4734022043468,26.0802775885878,25.216056313561,25.9727300521401,7715513.59898295,0.0,1.0
2022-03-02,34.05,34.23,33.61,33.71,4761161,26.1570972574791,26.2953726614834,25.8190907143575,25.8959103832488,6197841.08512445,0.0,1.0
2022-03-03,33.25,33.87,33.08,33.74,5163087,25.5425399063489,26.0188218534748,25.4119464692337,25.9189562839162,6721048.2348049,0.0,1.0
2022-03-04,31.23,31.62,30.88,31.54,8134402,23.9907825947452,24.2903793034211,23.7219137536257,24.2289235683081,10588957.3821424,0.0,1.0
2022-03-07,30.59,31.43,30.445,31.32,7471016,23.499136713841,24.1444219325277,23.3877481939487,24.0599202967473,9725394.69100543,0.0,1.0
2022-03-08,31.37,32.02,30.895,31.58,9003872,24.0983301311929,24.5976579789862,23.7334367039594,24.2596514358646,11720789.9096043,0.0,1.0
2022-03-09,32.18,32.445,31.965,32.26,5773212,24.7205694492123,24.9241415717742,24.555407161096,24.7820251843253,7515278.42195074,0.0,1.0
2022-03-10,31.27,31.47,30.94,31.34,4566257,24.7128874823231,24.8709488029648,24.4520863032644,24.7682089445477,5777829.74539637,0.9,1.0
2022-03-11,31.12,31.62,31.11,31.47,3817864,24.5943414918419,24.989494793446,24.5864384258098,24.8709488029648,4830864.35631589,0.0,1.0
2022-03-14,31.83,32.295,31.63,31.68,3916852,25.1554591801198,25.5229517506116,24.9973978594781,25.0369131896385,4956117.01091621,0.0,1.0
2022-03-15,31.55,31.615,31.25,31.56,4005632,24.9341733312215,24.98554326043,24.697081350259,24.9420763972536,5068453.15949397,0.0,1.0
2022-03-16,32.68,32.69,32.05,32.14,5315882,25.8272197928468,25.8351228588789,25.3293266328256,25.4004542271144,6726354.02313473,0.0,1.0
2022-03-17,33.21,33.269,32.56,32.73,3564556,26.2460822925472,26.2927103821365,25.7323830004618,25.8667351230072,4510345.71333394,0.0,1.0
2022-03-18,33.2,33.255,32.655,32.77,2779674,26.2381792265151,26.2816460896916,25.8074621277666,25.8983473871356,3517209.63574869,0.0,1.0
2022-03-21,33.0,33.21,32.94,33.11,2565417,26.0801179058735,26.2460822925472,26.032699509681,26.1670516322264,3246103.46109417,0.0,1.0
2022-03-22,34.11,34.51,34.06,34.5,3516397,26.9573582354347,27.273480876718,26.9178429052743,27.2655778106859,4449408.60385706,0.0,1.0
2022-03-23,33.53,33.89,33.505,33.65,2505352,26.4989804055739,26.7834907827289,26.4792227404937,26.5938171979589,3170101.31236333,0.0,1.0
2022-03-24,34.09,34.225,33.865,34.03,3090792,26.9415521033705,27.0482434948036,26.7637331176487,26.894133707178,3910877.10447159,0.0,1.0
2022-03-25,34.21,34.38,34.07,34.16,2541567,27.0363888957555,27.1707410183009,26.9257459713064,26.9968735655951,3215925.29998154,0.0,1.0
2022-03-28,34.0,34.25,33.795,34.24,3175412,26.8704245090818,27.0680011598838,26.7084116554241,27.0600980938518,4017949.47316555,0.0,1.0
2022-03-29,34.44,34.73,34.225,34.7,3999852,27.2181594144934,27.4473483294238,27.0482434948036,27.4236391313276,5061139.54225159,0.0,1.0
2022-03-30,34.48,34.79,34.405,34.73,3072814,27.2497716786217,27.4947667256163,27.1904986833811,27.4473483294238,3888128.97111801,0.0,1.0
2022-03-31,34.22,34.685,34.21,34.62,2957647,27.0442919617876,27.4117845322795,27.0363888957555,27.3604146030709,3742404.5148975,0.0,1.0
2022-04-01,34.64,34.65,34.34,34.545,3289813,27.3762207351351,27.3841238011672,27.1391287541726,27.3011416078303,4162704.68530168,0.0,1.0
2022-04-04,34.49,34.675,34.215,34.33,2898211,27.2576747446538,27.4038814662474,27.0403404287716,27.1312256881405,3667198.25980775,0.0,1.0
2022-04-05,34.35,34.68,34.265,34.44,2350026,27.1470318202047,27.4078329992634,27.079855758932,27.2181594144934,2973562.40028864,0.0,1.0
2022-04-06,34.22,34.42,33.87,33.98,2678611,27.0442919617876,27.2023532824293,26.7676846506647,26.8546183770176,3389331.41786498,0.0,1.0
2022-04-07,34.37,34.45,33.95,34.31,2782586,27.1628379522688,27.2260624805255,26.8309091789214,27.1154195560763,3520894.28166735,0.0,1.0
2022-04-08,34.53,34.62,34.23,34.24,2310586,27.2892870087822,27.3604146030709,27.0521950278197,27.0600980938518,2923657.71792879,0.0,1.0
2022-04-11,34.62,34.925,34.54,34.75,2037032,27.3604146030709,27.6014581170494,27.2971900748142,27.463154461488,2577521.16929122,0.0,1.0
2022-04-12,33.51,34.115,33.425,33.91,2794183,26.4831742735097,26.9613097684507,26.415998212237,26.799296914793,3535568.33342513,0.0,1.0
2022-04-13,33.96,33.97,33.69,33.84,2423086,26.8388122449534,26.8467153109855,26.6254294620872,26.7439754525684,3066007.53449784,0.0,1.0
2022-04-14,33.94,34.13,33.855,33.97,1913608,26.8230061128893,26.9731643674989,26.7558300516166,26.8467153109855,2421348.8692004,0.0,1.0
2022-04-18,33.89,34.115,33.8,33.85,1827929,26.7834907827289,26.9613097684507,26.7123631884401,26.7518785186005,2312936.51423312,0.0,1.0
2022-04-19,34.36,34.38,34.09,34.11,1949000,27.1549348862368,27.1707410183009,26.9415521033705,26.9573582354347,2466131.48882717,0.0,1.0
2022-04-20,34.97,35.24,34.855,35.08,2394502,27.6370219141938,27.85040469706,27.5461366548249,27.7239556405467,3029839.29310397,0.0,1.0
2022-04-21,34.51,35.055,34.43,34.99,2682749,27.273480876718,27.7041979754665,27.2102563484613,27.652828046258,3394567.36045131,0.0,1.0
2022-04-22,33.44,33.91,33.42,33.88,3283953,26.4278528112851,26.799296914793,26.412046679221,26.7755877166968,4155289.84152307,0.0,1.0
2022-04-25,32.38,32.435,31.765,32.34,5241536,25.5901278118844,25.6335946750608,25.1040892509113,25.558515547756,6632281.67235567,0.0,1.0
2022-04-26,29.84,30.71,29.84,30.64,4460302,23.5827490397353,24.2703157845265,23.5827490397353,24.2149943223019,5643761.52482238,0.0,1.0
2022-04-27,30.44,30.64,30.26,30.52,4292304,24.0569330016603,24.2149943223019,23.9146778130828,24.1201575299169,5431188.32940935,0.0,1.0
2022-04-28,31.0,31.12,30.415,30.72,3834254,24.4995046994569,24.5943414918419,24.0371753365801,24.2782188505586,4851603.14292537,0.0,1.0
2022-04-29,31.01,32.31,30.81,30.83,7099930,24.507407765489,25.5348063496598,24.3493464448473,24.3651525769115,8983766.51691571,0.0,1.0
2022-05-02,30.89,31.1346,30.495,31.01,3269474,24.412570973104,24.6058799682487,24.1003998648367,24.507407765489,4136969.10379771,0.0,1.0
2022-05-03,32.18,32.35,31.8,31.99,3745460,25.4320664912427,25.5664186137881,25.1317499820235,25.2819082366331,4739249.27970376,0.0,1.0
2022-05-04,32.95,33.01,32.16,32.43,3329131,26.0406025757131,26.0880209719056,25.4162603591785,25.6296431420448,4212454.99719379,0.0,1.0
2022-05-05,31.44,31.9,31.22,31.74,4131012,24.8472396048686,25.2107806423444,24.6733721521627,25.084331585831,5227100.44839554,0.0,1.0
2022-05-06,31.25,31.32,30.895,31.17,3494392,24.697081350259,24.7524028124836,24.41652250612,24.6338568220023,4421564.97973615,0.0,1.0
2022-05-09,30.43,30.74,30.305,30.68,2807542,24.0490299356282,24.2940249826228,23.9502416102272,24.2466065864303,3552471.89964331,0.0,1.0
2022-05-10,30.75,31.01,30.25,30.96,3511962,24.3019280486548,24.507407765489,23.9067747470507,24.4678924353286,4443796.85775499,0.0,1.0
2022-05-11,30.28,31.16,30.2531,30.78,3784171,23.9304839451469,24.6259537559702,23.9092246975206,24.3256372467511,4788231.53525225,0.0,1.0
2022-05-12,29.55,29.895,29.17,29.68,3934384,23.3535601248049,23.6262159029118,23.0532436155857,23.456299983222,4978300.80633033,0.0,1.0
2022-05-13,30.71,30.775,30.26,30.33,3412345,24.2703157845265,24.321685713735,23.9146778130828,23.9699992753074,4317748.30951358,0.0,1.0
2022-05-16,30.78,30.98,30.41,30.58,2296127,24.3256372467511,24.4836985673927,24.033223803564,24.1675759261094,2905362.28683749,0.0,1.0
2022-05-17,31.41,31.52,31.18,31.33,2550259,24.8235304067723,24.9104641331252,24.6417598880344,24.7603058785156,3226923.56314259,0.0,1.0
2022-05-18,30.57,31.035,30.495,30.74,3369496,24.1596728600773,24.5271654305692,24.1003998648367,24.2940249826228,4263530.11137877,0.0,1.0
2022-05-19,30.52,30.67,30.22,30.24,3837689,24.1201575299169,24.2387035203982,23.8830655489544,23.8988716810186,4855949.55732462,0.0,1.0
2022-05-20,30.75,31.12,30.2768,31.12,2594384,24.3019280486548,24.5943414918419,23.9279549640167,24.5943414918419,3282756.32453022,0.0,1.0
2022-05-23,31.4,31.67,31.215,31.24,3245900,24.8156273407402,25.0290101236065,24.6694206191467,24.6891782842269,4107140.17423506,0.0,1.0
2022-05-24,32.72,32.84,32.31,32.57,4758123,25.8588320569752,25.9536688493602,25.5348063496598,25.7402860664939,6020603.87789266,0.0,1.0
2022-05-25,32.82,33.075,32.515,32.75,3248797,25.937862717296,26.1393909011141,25.6968192033175,25.8825412550714,4110805.84017817,0.0,1.0
2022-05-26,33.01,33.155,32.9,32.9,2182243,26.0880209719056,26.2026154293708,26.0010872455527,26.0010872455527,2761261.25119172,0.0,1.0
2022-05-27,33.69,33.755,33.41,33.66,2965487,26.6254294620872,26.6767993912957,26.4041436131889,26.601720263991,3752324.71544773,0.0,1.0
2022-05-31,33.46,33.71,33.36,33.375,2807347,26.4436589433493,26.6412355941514,26.3646282830285,26.3764828820766,3552225.15996126,0.0,1.0
2022-06-01,33.14,33.565,32.935,33.56,3110870,26.1907608303226,26.5266411366862,26.0287479766649,26.5226896036701,3936282.43440113,0.0,1.0
2022-06-02,33.37,33.37,32.95,33.14,2196863,26.3725313490606,26.3725313490606,26.0406025757131,26.1907608303226,2779760.40068718,0.0,1.0
2022-06-03,32.97,33.24,32.93,33.13,1392763,26.0564087077772,26.2697914906435,26.0247964436489,26.1828577642906,1762307.17843684,0.0,1.0
2022-06-06,33.38,33.805,33.28,33.69,2501740,26.3804344150926,26.7163147214562,26.3014037547718,26.6254294620872,3165530.93425269,0.0,1.0
2022-06-07,33.46,33.485,33.13,33.17,2043738,26.4436589433493,26.4634166084295,26.1828577642906,26.2144700284189,2586006.48369044,0.0,1.0
2022-06-08,32.5,32.815,32.375,32.75,2459389,25.6849646042693,25.9339111842799,25.5861762788683,25.8825412550714,3111942.87130589,0.0,1.0
2022-06-09,31.78,32.28,31.77,32.24,2970292,25.1159438499594,25.5110971515635,25.1080407839273,25.4794848874352,3758404.63427985,0.0,1.0
2022-06-10,30.81,31.17,30.675,31.13,3630058,24.3493464448473,24.6338568220023,24.2426550534142,24.602244557874,4593227.4705331,0.0,1.0
2022-06-13,30.67,30.9,30.4,30.63,3884007,24.2387035203982,24.4204740391361,24.0253207375319,24.2070912562698,4914557.19113656,0.0,1.0
2022-06-14,31.14,31.405,30.895,31.3,3902704,24.6101476239061,24.8195788737563,24.41652250612,24.7365966804194,4938215.09798448,0.0,1.0
2022-06-15,32.16,32.36,31.685,32.25,6107725,25.4162603591785,25.5743216798202,25.0408647226546,25.4873879534673,7728298.07470342,0.0,1.0
2022-06-16,31.63,31.77,31.23,31.48,3725422,24.9973978594781,25.1080407839273,24.6812752181948,24.8788518689969,4713894.56304234,0.0,1.0
2022-06-17,30.97,31.555,30.765,31.4,3755849,24.4757955013607,24.9381248642375,24.313782647703,24.8156273407402,4752394.81076451,0.0,1.0
2022-06-21,33.13,33.3,32.91,33.29,5026709,26.1828577642906,26.317209886836,26.0089903115847,26.3093068208039,6360454.25863055,0.0,1.0
2022-06-22,32.65,32.93,32.47,32.5,3802673,25.8035105947506,26.0247964436489,25.6612554061731,25.6849646042693,4811642.70241811,0.0,1.0
2022-06-23,32.34,32.71,31.97,32.69,4017819,25.558515547756,25.8509289909431,25.2661021045689,25.8351228588789,5083873.75695645,0.0,1.0
2022-06-24,33.03,33.05,32.66,32.69,2794853,26.1038271039697,26.1196332360339,25.8114136607827,25.8351228588789,3536416.10566603,0.0,1.0
2022-06-27,32.92,33.23,32.865,33.05,2366673,26.0168933776168,26.2618884246114,25.9734265144404,26.1196332360339,2994626.37714576,0.0,1.0
2022-06-28,33.0,33.57,32.96,33.35,2518208,26.0801179058735,26.5305926697022,26.0485056417452,26.3567252169964,3186368.41673499,0.0,1.0
2022-06-29,33.39,33.68,33.31,33.68,2489404,26.3883374811247,26.6175263960551,26.3251129528681,26.6175263960551,3149921.80236651,0.0,1.0
2022-06-30,32.67,32.69,32.1,32.48,2992993,25.8193167268148,25.8351228588789,25.368841962986,25.6691584722052,3787128.92926593,0.0,1.0
2022-07-01,32.68,32.72,31.96,32.2,2408622,25.8272197928468,25.8588320569752,25.2581990385369,25.4478726233069,3047705.77674802,0.0,1.0
2022-07-05,31.61,31.63,31.08,31.42,3098251,24.981591727414,24.9973978594781,24.5627292277136,24.8314334728044,3920315.21364303,0.0,1.0
2022-07-06,31.15,31.26,30.735,30.96,2938869,24.6180506899382,24.7049844162911,24.2900734496067,24.4678924353286,3718644.11618164,0.0,1.0
2022-07-07,32.06,32.235,31.89,31.89,2065790,25.3372296988577,25.4755333544191,25.2028775763123,25.2028775763123,2613909.57840138,0.0,1.0
2022-07-08,31.58,31.76,31.4,31.59,2530694,24.9578825293177,25.1001377178952,24.8156273407402,24.9657855953498,3202167.3483766,0.0,1.0
2022-07-11,31.4,31.64,31.32,31.49,1796268,24.8156273407402,25.0053009255102,24.7524028124836,24.886754935029,2272874.84718964,0.0,1.0
2022-07-12,31.35,31.62,30.95,31.0,1780375,24.7761120105798,24.989494793446,24.4599893692965,24.4995046994569,2252764.93043647,0.0,1.0
2022-07-13,31.37,31.49,30.96,31.335,2714940,24.791918142644,24.886754935029,24.4678924353286,24.7642574115317,3435299.6532973,0.0,1.0
2022-07-14,30.36,30.43,30.115,30.42,3100200,23.9937084734036,24.0490299356282,23.8000833556176,24.0411268695961,3922781.34513186,0.0,1.0
2022-07-15,30.65,30.72,30.08,30.31,3333605,24.222897388334,24.2782188505586,23.7724226245053,23.9541931432432,4218116.09123228,0.0,1.0
2022-07-18,31.01,31.36,30.915,31.14,2759291,24.507407765489,24.7840150766119,24.4323286381842,24.6101476239061,3491418.37964978,0.0,1.0
2022-07-19,31.57,31.6086,31.28,31.37,3802271,24.9499794632856,24.9804852981695,24.7207905483552,24.791918142644,4811134.03907358,0.0,1.0
2022-07-20,30.94,31.18,30.735,31.1,2292508,24.4520863032644,24.6417598880344,24.2900734496067,24.5785353597777,2900783.05140493,0.0,1.0
2022-07-21,31.33,31.35,30.63,30.69,3096326,24.7603058785156,24.7761120105798,24.2070912562698,24.2545096524623,3917879.45011509,0.0,1.0
2022-07-22,30.92,31.22,30.775,30.99,2030303,24.4362801712002,24.6733721521627,24.321685713735,24.4916016334248,2569006.75226285,0.0,1.0
2022-07-25,31.83,31.93,31.61,31.77,2377751,25.1554591801198,25.2344898404406,24.981591727414,25.1080407839273,3008643.72174977,0.0,1.0
2022-07-26,31.4,31.675,31.315,31.55,1805887,24.8156273407402,25.0329616566225,24.7484512794675,24.9341733312215,2285046.07283922,0.0,1.0
2022-07-27,31.95,32.0099,31.54,31.62,1954888,25.2502959725048,25.297635338037,24.9262702651894,24.989494793446,2473581.76189347,0.0,1.0
2022-07-28,31.39,31.45,31.09,31.42,2198905,24.8077242747081,24.8551426709006,24.5706322937457,24.8314334728044,2782344.20802438,0.0,1.0
2022-07-29,31.4,31.44,30.925,31.0,2889733,24.8156273407402,24.8472396048686,24.4402317042163,24.4995046994569,3656470.7776311,0.0,1.0
2022-08-01,33.44,33.79,33.11,33.56,4101440,26.4278528112851,26.704460122408,26.1670516322264,26.5226896036701,5189682.05927929,0.0,1.0
2022-08-02,32.45,32.89,32.42,32.85,3163586,25.6454492741089,25.9931841795206,25.6217400760127,25.9615719153922,4002985.66044783,0.0,1.0
2022-08-03,32.85,33.05,32.655,32.84,3096574,25.9615719153922,26.1196332360339,25.8074621277666,25.9536688493602,3918193.25237739,0.0,1.0
2022-08-04,32.71,32.87,32.66,32.76,2075996,25.8509289909431,25.9773780474564,25.8114136607827,25.8904443211035,2626823.55376052,0.0,1.0
2022-08-05,32.81,32.825,32.42,32.45,2076860,25.9299596512639,25.941814250312,25.6217400760127,25.6454492741089,2627916.80035177,0.0,1.0
2022-08-08,32.94,33.23,32.915,33.16,1880163,26.032699509681,26.2618884246114,26.0129418446008,26.2065669623868,2379029.85039906,0.0,1.0
2022-08-09,33.45,33.68,33.315,33.44,2490998,26.4357558773172,26.6175263960551,26.3290644858841,26.4278528112851,3151938.74110083,0.0,1.0
2022-08-10,33.29,33.465,33.19,33.24,2242351,26.3093068208039,26.4476104763653,26.2302761604831,26.2697914906435,2837317.80918579,0.0,1.0
2022-08-11,33.5,33.645,33.385,33.5,1794557,26.4752712074776,26.5898656649428,26.3843859481087,26.4752712074776,2270709.86464609,0.0,1.0
2022-08-12,33.61,33.63,33.3115,33.46,1800448,26.5622049338305,26.5780110658947,26.3262984127729,26.4436589433493,2278163.9337075,0.0,1.0
2022-08-15,33.15,33.22,32.885,33.11,1547812,26.1986638963547,26.2539853585793,25.9892326465045,26.1670516322264,1958495.59362985,0.0,1.0
2022-08-16,33.4,33.4388,33.19,33.22,1925712,26.3962405471568,26.4269044433613,26.2302761604831,26.2539853585793,2436664.44413153,0.0,1.0
2022-08-17,33.04,33.07,32.74,32.82,2483465,26.1117301700018,26.1354393680981,25.8746381890393,25.937862717296,3142406.99738337,0.0,1.0
2022-08-18,32.41,32.59,32.32,32.59,1503535,25.9694749814243,26.1137053268935,25.8973598086897,26.1137053268935,1876417.19306439,0.45,1.0
2022-08-19,31.81,31.95,31.625,31.88,3512115,25.4887071631937,25.6008863207808,25.3404704192393,25.5447967419873,4383132.39799494,0.0,1.0
2022-08-22,31.72,31.895,31.665,31.78,3396420,25.4165919904591,25.556815937443,25.3725216071213,25.4646687722822,4238744.61377204,0.0,1.0
2022-08-23,31.41,31.61,31.35,31.39,2154820,25.1681952843733,25.3284512237835,25.1201185025502,25.1521696904323,2689223.26115388,0.0,1.0
2022-08-24,30.85,31.02,30.6,30.73,2511027,24.7194786540247,24.8556962025234,24.5191587297619,24.6233250903786,3133770.90327055,0.0,1.0
2022-08-25,31.17,31.185,30.83,30.9,1612189,24.975888157081,24.9879073525368,24.7034530600837,24.7595426388772,2012017.78346981,0.0,1.0
2022-08-26,30.86,31.52,30.85,31.45,2407293,24.7274914509952,25.2563360510489,24.7194786540247,25.2002464722553,3004310.49090546,0.0,1.0
2022-08-29,31.14,31.265,30.746,30.87,1731631,24.9518497661695,25.0520097283009,24.6361455655314,24.7355042479657,2161081.83743197,0.0,1.0
2022-08-30,30.92,31.405,30.865,31.38,2613447,24.7755682328183,25.164188885888,24.7314978494805,25.1441568934618,3261591.43881754,0.0,1.0
2022-08-31,30.83,31.15,30.8,30.88,2349475,24.7034530600837,24.95986256314,24.6794146691721,24.7435170449362,2932153.41490217,0.0,1.0
2022-09-01,30.38,30.455,30.061,30.4,3027187,24.3428771964107,24.4029731736895,24.0872689730514,24.3589027903517,3777940.47589248,0.0,1.0
2022-09-02,30.59,31.22,30.52,30.87,3025291,24.5111459327914,25.0159521419336,24.4550563539979,24.7355042479657,3775574.26094035,0.0,1.0
2022-09-06,30.76,31.17,30.59,31.14,2318541,24.6473634812901,24.975888157081,24.5111459327914,24.9518497661695,2893547.6694754,0.0,1.0
2022-09-07,30.38,30.435,29.85,29.91,2869227,24.3428771964107,24.3869475797485,23.9181989569737,23.9662757387967,3580805.81669502,0.0,1.0
2022-09-08,30.57,30.605,30.08,30.16,2541953,24.4951203388504,24.5231651282472,24.1024932872954,24.1665956630595,3172366.66466799,0.0,1.0
2022-09-09,30.9,30.955,30.56,30.74,2808756,24.7595426388772,24.8036130222151,24.4871075418799,24.6313378873491,3505337.78696389,0.0,1.0
2022-09-12,31.47,31.745,31.375,31.42,2610629,25.2162720661963,25.4366239828854,25.1401504949765,25.1762080813438,3258074.56448469,0.0,1.0
2022-09-13,30.48,30.99,30.44,30.7,3375321,24.4230051661158,24.8316578116118,24.3909539782338,24.599286699467,4212412.9844076,0.0,1.0
2022-09-14,30.33,30.435,30.11,30.24,2851694,24.3028132115582,24.3869475797485,24.1265316782069,24.2306980388236,3558924.56840615,0.0,1.0
2022-09-15,30.67,30.87,30.4,30.41,2792718,24.5752483085555,24.7355042479657,24.3589027903517,24.3669155873222,3485322.30415679,0.0,1.0
2022-09-16,30.46,30.515,30.26,30.34,3194961,24.4069795721748,24.4510499555126,24.2467236327646,24.3108260085287,3987323.04307527,0.0,1.0
2022-09-19,30.54,30.575,30.12,30.22,1455299,24.4710819479389,24.4991267373357,24.1345444751774,24.2146724448825,1816218.48819575,0.0,1.0
2022-09-20,30.39,30.68,30.22,30.59,3127746,24.3508899933812,24.583261105526,24.2146724448825,24.5111459327914,3903438.47661568,0.0,1.0
2022-09-21,29.46,30.115,29.46,30.1,3873676,23.6056998751238,24.1305380766922,23.6056998751238,24.1185188812364,4834361.8517433,0.0,1.0
2022-09-22,29.22,29.57,29.1,29.52,2991015,23.4133927478315,23.6938406417994,23.3172391841854,23.6537766569468,3732797.68725934,0.0,1.0
2022-09-23,28.16,28.46,27.905,28.43,4424554,22.5640362689574,22.8044201780727,22.3597099462094,22.7803817871612,5521859.61566694,0.0,1.0
2022-09-26,27.04,27.477,26.8126,27.16,5073481,21.6666030082602,22.0167622358715,21.4843920051508,21.7627565719063,6331722.89111028,0.0,1.0
2022-09-27,26.68,27.16,26.555,27.04,4441026,21.3781423173218,21.7627565719063,21.2779823551905,21.6666030082602,5542416.73206541,0.0,1.0
2022-09-28,26.58,26.71,25.77,25.81,5210994,21.2980143476167,21.4021807082334,20.6489777930054,20.6810289808874,6503339.61933402,0.0,1.0
2022-09-29,26.03,26.17,25.63,25.85,4292514,20.8573105142387,20.9694896718258,20.5367986354183,20.7130801687695,5357073.21151125,0.0,1.0
2022-09-30,26.07,26.475,26.04,26.13,3619676,20.8893617021207,21.2138799794264,20.8653233112092,20.9374384839438,4517368.92039262,0.0,1.0
2022-10-03,26.29,26.46,25.92,26.17,3447351,21.0656432354719,21.2018607839706,20.7691697475631,20.9694896718258,4302306.68852252,0.0,1.0
2022-10-04,27.74,27.8464,27.37,27.45,4922436,22.227498796196,22.3127549559622,21.9310253082871,21.9951276840512,6143218.17726828,0.0,1.0
2022-10-05,27.01,27.12,26.63,26.82,3781628,21.6425646173487,21.7307053840243,21.3380783324693,21.490321474909,4719485.61022768,0.0,1.0
2022-10-06,26.39,26.77,26.3506,26.66,2977393,21.145771205177,21.4502574900564,21.1142007851132,21.3621167233808,3715797.38131108,0.0,1.0
2022-10-07,26.15,26.36,26.05,26.31,3246675,20.9534640778848,21.1217328142655,20.8733361081797,21.081668829413,4051862.3046968,0.0,1.0
2022-10-10,25.74,26.11,25.68,26.06,2687713,20.6249394020939,20.9214128900028,20.5768626202708,20.8813489051502,3354275.67913128,0.0,1.0
2022-10-11,25.1,25.675,25.0,25.49,4396991,20.1121203959812,20.5728562217855,20.0319924262761,20.4246194778311,5487460.89060073,0.0,1.0
2022-10-12,25.01,25.22,24.77,24.86,3333922,20.0400052232466,20.2082739596273,19.8476980959544,19.9198132686889,4160746.88060843,0.0,1.0
2022-10-13,26.32,26.495,25.425,25.6,5743653,21.0896816263835,21.2299055733674,20.3725362975228,20.5127602445067,7168100.00445338,0.0,1.0
2022-10-14,25.82,26.46,25.8,26.19,4186338,20.6890417778579,21.2018607839706,20.6730161839169,20.9855152657668,5224565.17419201,0.0,1.0
2022-10-17,26.82,27.3,26.8,27.1,4804660,21.490321474909,21.8749357294935,21.474295880968,21.7146797900833,5996233.29741491,0.0,1.0
2022-10-18,26.7,26.96,26.46,26.92,3525058,21.3941679112629,21.6025006324961,21.2018607839706,21.5704494446141,4399285.30945348,0.0,1.0
2022-10-19,26.64,26.96,26.5,26.91,3439090,21.3460911294398,21.6025006324961,21.2339119718527,21.5624366476436,4291996.93023162,0.0,1.0
2022-10-20,26.62,27.17,26.545,26.85,2615135,21.3300655354988,21.7707693688769,21.26996955822,21.5143598658205,3263698.06900699,0.0,1.0
2022-10-21,27.22,27.235,26.395,26.47,3277164,21.8108333537294,21.8228525491852,21.1497776036623,21.2098735809411,4089912.68849189,0.0,1.0
2022-10-24,26.94,27.085,26.71,26.72,2829958,21.5864750385551,21.7026605946275,21.4021807082334,21.4101935052039,3531797.96070601,0.0,1.0
2022-10-25,25.69,25.895,25.49,25.73,4818096,20.5848754172413,20.7491377551368,20.4246194778311,20.6169266051234,6013001.47468117,0.0,1.0
2022-10-26,25.91,26.1,25.73,25.76,3709245,20.7611569505925,20.9134000930322,20.6169266051234,20.6409649960349,4629151.36081842,0.0,1.0
2022-10-27,26.04,26.435,25.98,26.19,2919927,20.8653233112092,21.1818287915443,20.8172465293861,20.9855152657668,3644079.60259848,0.0,1.0
2022-10-28,25.93,25.97,25.605,25.75,2461109,20.7771825445336,20.8092337324156,20.516766642992,20.6329521990644,3071473.05623447,0.0,1.0
2022-10-31,25.91,26.22,25.635,25.65,2504451,20.7611569505925,21.0095536566784,20.5408050339035,20.5528242293593,3125564.03115811,0.0,1.0
2022-11-01,26.44,26.69,26.33,26.66,2607902,21.1858351900296,21.3861551142924,21.097694423354,21.3621167233808,3254671.2584855,0.0,1.0
2022-11-02,26.1,26.625,26.08,26.28,2955853,20.9134000930322,21.334071933984,20.8973744990912,21.0576304385014,3688915.38232961,0.0,1.0
2022-11-03,25.89,26.0,25.62,25.62,3008940,20.7451313566515,20.8332721233271,20.5287858384477,20.5287858384477,3755168.15298557,0.0,1.0
2022-11-04,28.16,28.24,27.465,27.66,8836001,22.5640362689574,22.6281386447215,22.0071468795069,22.1633964204319,11027361.647274,0.0,1.0
2022-11-07,27.58,27.755,27.5,27.52,3729826,22.0992940446678,22.2395179916517,22.0351916689037,22.0512172628447,4654836.52428348,0.0,1.0
2022-11-08,27.73,27.92,27.595,27.7,2163835,22.2194859992254,22.3717291416651,22.1113132401236,22.1954476083139,2700474.0142095,0.0,1.0
2022-11-09,27.14,27.46,27.12,27.36,2022289,21.7467309779653,22.0031404810217,21.7307053840243,21.9230125113166,2523824.08719783,0.0,1.0
2022-11-10,27.85,27.86,27.48,27.65,3333503,22.3156395628716,22.3236523598421,22.0191660749627,22.1553836234614,4160223.96707206,0.0,1.0
2022-11-11,28.05,28.125,27.765,27.94,2447238,22.4758955022818,22.5359914795606,22.2475307886222,22.3877547356062,3054161.99737319,0.0,1.0
2022-11-14,28.19,28.48,28.14,28.36,2350177,22.5880746598689,22.8204457720137,22.5480106750164,22.7242922083676,2933029.51347623,0.0,1.0
2022-11-15,28.25,28.88,28.095,28.88,2694195,22.636151441692,23.1409576508341,22.5119530886491,23.1409576508341,3362365.23889906,0.0,1.0
2022-11-16,28.27,28.46,28.225,28.41,2114775,22.652177035633,22.8044201780727,22.6161194492657,22.7643561932202,2639246.95431948,0.0,1.0
2022-11-17,28.58,28.59,28.11,28.12,2385580,22.9005737417188,22.9085865386893,22.5239722841048,22.5319850810754,2977212.58728965,0.0,1.0
2022-11-18,28.55,28.685,28.435,28.67,1711626,22.8765353508073,22.9847081099092,22.7843881856464,22.9726889144534,2136115.52407893,0.0,1.0
2022-11-21,28.75,28.7676,28.51,28.72,2024385,23.0367912902175,23.0508938128856,22.8444841629253,23.012752899306,2526439.9028833,0.0,1.0
2022-11-22,28.95,29.14,28.81,28.85,1887405,23.1970472296277,23.3492903720674,23.0848680720406,23.1169192599226,2355488.36061394,0.0,1.0
2022-11-23,29.47,29.56,29.305,29.33,2596458,23.6137126720943,23.6858278448289,23.4815015220808,23.5015335145071,3240389.10452338,0.0,1.0
2022-11-25,29.72,29.8,29.58,29.64,756638,23.814032596357,23.8781349721211,23.7018534387699,23.7499302205929,944286.998391026,0.0,1.0
2022-11-28,29.28,29.57,29.27,29.43,2028140,23.4614695296546,23.6938406417994,23.453456732684,23.5816614842122,2531126.15665189,0.0,1.0
2022-11-29,30.48,30.87,30.44,30.55,3336969,24.4230051661158,24.7355042479657,24.3909539782338,24.4790947449094,4164549.54778098,0.0,1.0
2022-11-30,30.86,30.89,30.28,30.69,2854111,24.7274914509952,24.7515298419067,24.2627492267056,24.5912739024965,3561940.99326865,0.0,1.0
2022-12-01,30.55,30.88,30.49,30.85,1778932,24.4790947449094,24.7435170449362,24.4310179630863,24.7194786540247,2220113.6588722,0.0,1.0
2022-12-02,30.58,30.655,30.32,30.32,2012595,24.5031331358209,24.5632291130997,24.2948004145876,24.2948004145876,2511725.9396525,0.0,1.0
2022-12-05,30.4,30.835,30.3403,30.77,2349169,24.3589027903517,24.7074594585689,24.3110663924378,24.6553762782606,2931771.52578016,0.0,1.0
2022-12-06,30.37,30.725,30.27,30.57,2142224,24.3348643994402,24.6193186918933,24.2547364297351,24.4951203388504,2673503.40696769,0.0,1.0
2022-12-07,30.07,30.43,30.06,30.26,1749593,24.0944804903249,24.3829411812633,24.0864676933544,24.2467236327646,2183498.47929386,0.0,1.0
2022-12-08,30.23,30.41,30.15,30.27,1531726,24.2226852418531,24.3669155873222,24.158582866089,24.2547364297351,1911599.66443331,0.0,1.0
2022-12-09,30.36,30.59,30.355,30.47,1685681,24.3268516024697,24.5111459327914,24.3228452039844,24.4149923691453,2103736.06894549,0.0,1.0
2022-12-12,30.46,30.515,30.25,30.37,2446631,24.4069795721748,24.4510499555126,24.2387108357941,24.3348643994402,3053404.45914748,0.0,1.0
2022-12-13,30.85,31.27,30.69,31.19,3498187,24.7194786540247,25.0560161267861,24.5912739024965,24.9919137510221,4365750.20292465,0.0,1.0
2022-12-14,30.62,30.93,30.515,30.92,2142361,24.535184323703,24.7835810297888,24.4510499555126,24.7755682328183,2673674.38347002,0.0,1.0
2022-12-15,29.97,30.215,29.865,30.18,2249537,24.0143525206198,24.2106660463973,23.9302181524294,24.1826212570005,2807430.42445601,0.0,1.0
2022-12-16,29.88,29.97,29.63,29.79,2575940,23.9422373478852,24.0143525206198,23.7419174236224,23.8701221751506,3214782.56528931,0.0,1.0
2022-12-19,29.96,30.24,29.8014,30.0,2118646,24.0063397236493,24.2306980388236,23.879256763697,24.0383909115313,2644077.9765134,0.0,1.0
2022-12-20,30.46,30.61,30.31,30.33,2069831,24.4069795721748,24.5271715267324,24.2867876176171,24.3028132115582,2583156.67752174,0.0,1.0
2022-12-21,30.85,30.92,30.745,30.78,1688272,24.7194786540247,24.7755682328183,24.6353442858343,24.6633890752311,2106969.64644601,0.0,1.0
2022-12-22,30.78,30.935,30.495,30.89,2211378,24.6633890752311,24.787587428274,24.4350243615716,24.7515298419067,2759807.85253708,0.0,1.0
2022-12-23,30.94,30.94,30.64,30.75,1014955,24.7915938267593,24.7915938267593,24.551209917644,24.6393506843196,1266667.56157101,0.0,1.0
2022-12-27,31.07,31.125,30.93,30.98,981204,24.8957601873759,24.9398305707137,24.7835810297888,24.8236450146413,1224546.18981504,0.0,1.0
2022-12-28,31.03,31.5,31.02,31.45,1664299,24.8637089994939,25.2403104571079,24.8556962025234,25.2002464722553,2077051.25454337,0.0,1.0
2022-12-29,31.21,31.29,31.165,31.2,1522881,25.0079393449631,25.0720417207272,24.9718817585958,24.9999265479926,1900561.07200104,0.0,1.0
2022-12-30,31.16,31.27,31.045,31.06,891878,24.9678753601105,25.0560161267861,24.8757281949497,24.8877473904054,1113067.01428027,0.0,1.0
2023-01-03,31.63,31.885,31.51,31.69,2033301,25.3444768177245,25.5488031404725,25.2483232540784,25.3925535995476,2537567.10357591,0.0,1.0
2023-01-04,32.68,32.765,32.48,32.62,2680103,26.1858204996281,26.2539292738774,26.0255645602179,26.137743717805,3344778.37122743,0.0,1.0
2023-01-05,33.76,33.905,33.36,33.41,4549432,27.0512025724432,27.1673881285156,26.7306906936228,26.7707546784754,5677707.81756148,0.0,1.0
2023-01-06,34.31,34.34,33.67,33.78,2431822,27.4919064058213,27.5159447967328,26.9790873997086,27.0672281663843,3034922.7728468,0.0,1.0
2023-01-09,34.16,34.385,34.155,34.24,1903868,27.3717144512637,27.5520023831001,27.3677080527784,27.4358168270277,2376034.2449794,0.0,1.0
2023-01-10,34.39,34.41,34.17,34.34,1531606,27.5560087815854,27.5720343755264,27.3797272482342,27.5159447967328,1911449.9039933,0.0,1.0
2023-01-11,34.6,34.675,34.525,34.58,1409770,27.7242775179661,27.7843734952449,27.6641815406873,27.7082519240251,1759398.12925298,0.0,1.0
2023-01-12,35.42,35.61,35.21,35.54,2882624,28.381326869548,28.5335700119877,28.2130581331673,28.4774804331941,3597525.32181826,0.0,1.0
2023-01-13,36.15,36.2,35.67,35.71,3153365,28.9662610483952,29.0063250332478,28.5816467938107,28.6136979816928,3935411.08255377,0.0,1.0
2023-01-17,36.3,36.545,36.1,36.5,2010861,29.0864530029529,29.2827665287304,28.9261970635427,29.2467089423631,2509561.90129438,0.0,1.0
2023-01-18,36.18,36.645,36.18,36.55,2902333,28.9902994393068,29.3628944984355,28.9902994393068,29.2867729272156,3622122.22608594,0.0,1.0
2023-01-19,36.39,36.425,35.88,35.88,2288646,29.1585681756875,29.1866129650843,28.7499155301915,28.7499155301915,2856238.59985835,0.0,1.0
2023-01-20,36.84,36.85,36.41,36.47,1985214,29.5191440393605,29.527156836331,29.1745937696285,29.2226705514516,2477554.35125362,0.0,1.0
2023-01-23,36.82,36.82,36.59,36.61,2103037,29.5031184454194,29.5031184454194,29.3188241150977,29.3348497090387,2624597.88727934,0.0,1.0
2023-01-24,36.69,36.79,36.41,36.52,1779208,29.3989520848028,29.4790800545079,29.1745937696285,29.2627345363041,2220458.10788422,0.0,1.0
2023-01-25,37.08,37.135,36.74,36.75,2120957,29.7114511666527,29.7555215499905,29.4390160696553,29.4470288666259,2646962.11298723,0.0,1.0
2023-01-26,37.48,37.5,37.05,37.19,1537325,30.0319630454731,30.0479886394141,29.6874127757412,29.7995919333283,1918587.23696336,0.0,1.0
2023-01-27,37.15,37.355,37.0426,37.22,1817487,29.7675407454463,29.9318030833417,29.681483305983,29.8236303242398,2268230.44024316,0.0,1.0
2023-01-30,37.06,37.315,37.06,37.13,1641518,29.6954255727117,29.8997518954597,29.6954255727117,29.7515151515053,2048620.48301148,0.0,1.0
2023-01-31,36.94,36.945,36.63,36.77,1833366,29.5992720090656,29.6032784075508,29.3508753029797,29.4630544605669,2288047.49046725,0.0,1.0
2023-02-01,36.94,37.15,36.65,36.72,3349749,29.5992720090656,29.7675407454463,29.3669008969208,29.4229904757143,4180499.03464184,0.0,1.0
2023-02-02,36.23,36.53,36.07,36.53,2479520,29.0303634241593,29.2707473332746,28.9021586726311,29.2707473332746,3094450.05174273,0.0,1.0
2023-02-03,35.99,36.305,35.95,36.09,2246423,28.8380562968671,29.0904594014381,28.806005108985,28.9181842665722,2803544.1410378,0.0,1.0
2023-02-06,35.92,35.92,35.64,35.76,1884333,28.7819667180735,28.7819667180735,28.5576084028992,28.6537619665453,2351654.49334973,0.0,1.0
2023-02-07,36.48,36.585,36.15,36.17,2097691,29.2306833484221,29.3148177166124,28.9662610483952,28.9822866423363,2617926.05967697,0.0,1.0
2023-02-08,36.85,36.99,36.805,36.9,1965839,29.527156836331,29.6393359939181,29.4910992499637,29.5672208211835,2453374.28021063,0.0,1.0
2023-02-09,37.23,37.72,37.21,37.68,2354358,29.8316431212104,30.2242701727654,29.8156175272693,30.1922189848833,2938247.41680684,0.0,1.0
2023-02-10,36.85,36.97,36.75,36.95,1929973,29.527156836331,29.6233103999771,29.4470288666259,29.6072848060361,2408613.38069951,0.0,1.0
2023-02-13,37.27,37.3,37.05,37.06,1089020,29.8636943090924,29.8877327000039,29.6874127757412,29.6954255727117,1359100.95314773,0.0,1.0
2023-02-14,37.22,37.29,36.81,36.83,1525570,29.8236303242398,29.8797199030334,29.4951056484489,29.5111312423899,1903916.95386089,0.0,1.0
2023-02-15,36.88,36.8875,36.62,36.66,1491770,29.5511952272425,29.5572048249704,29.3428625060092,29.3749136938913,1861734.42992525,0.0,1.0
2023-02-16,37.1,37.28,36.87,36.87,1749869,29.7274767605937,29.8717071060629,29.543182430272,29.543182430272,2183842.92830588,0.0,1.0
2023-02-17,37.34,37.4,37.02,37.09,2052263,29.919783887886,29.967860669709,29.6633743848296,29.7194639636232,2561231.74910454,0.0,1.0
2023-02-21,39.04,39.6291,38.995,39.21,4068225,31.2819593728727,31.7539932424055,31.2459017865054,31.4181769213714,5077159.71710294,0.0,1.0
2023-02-22,38.27,38.585,38.245,38.46,2996798,30.6649740061434,30.9173771107145,30.6449420137172,30.8172171485831,3740014.89246407,0.0,1.0
2023-02-23,37.98,38.125,37.78,38.0,2433209,30.4326028939986,30.548788450071,30.2723469545884,30.4486284879397,3036653.75393257,0.0,1.0
2023-02-24,38.02,38.09,37.83,37.85,1695628,30.4646540818807,30.5207436606743,30.312410939441,30.328436533382,2116149.96141851,0.0,1.0
2023-02-27,37.98,38.195,37.94,38.07,2037139,30.4326028939986,30.6048780288646,30.4005517061166,30.5047180667332,2542356.94164884,0.0,1.0
2023-02-28,38.31,38.59,38.29,38.58,2455869,30.6970251940255,30.9213835091998,30.6809996000845,30.9133707122293,3064933.51702078,0.0,1.0
2023-03-01,38.35,38.53,38.24,38.38,3010775,30.7290763819075,30.8733067273767,30.6409356152319,30.7531147728191,3757458.23971403,0.0,1.0
2023-03-02,36.97,37.025,36.62,36.89,2147919,30.5447820515858,30.5902233015949,30.2556104606186,30.4786856879362,2599742.41413444,1.15,1.0
2023-03-03,37.24,37.25,36.88,36.91,1649307,30.7678572789033,30.7761193243595,30.47042364248,30.4952097788486,1996245.37137054,0.0,1.0
2023-03-06,37.2,37.28,36.8496,36.88,1588022,30.7348090970785,30.8009054607281,30.4453070242931,30.47042364248,1922068.82474553,0.0,1.0
2023-03-07,37.01,37.49,36.865,37.48,2364187,30.5778302334106,30.9744084153084,30.4580305742956,30.9661463698522,2861503.25912907,0.0,1.0
2023-03-08,37.34,37.665,37.19,37.4,1990719,30.8504777334653,31.118994210792,30.7265470516223,30.9000500062026,2409474.76088405,0.0,1.0
2023-03-09,36.72,37.255,36.6318,37.09,2448586,30.3382309151807,30.7802503470876,30.265359674257,30.6439265970602,2963655.92876444,0.0,1.0
2023-03-10,35.31,35.8601,35.14,35.54,5830712,29.1732825058559,29.6277776264017,29.0328277331005,29.3633095513486,7057225.75711779,0.0,1.0
2023-03-13,34.6,35.02,34.19,34.195,7471492,28.5866772784655,28.933683187626,28.2479334147611,28.2520644374892,9043150.4396889,0.0,1.0
2023-03-14,35.13,35.385,34.89,35.19,3802069,29.0245656876443,29.2352478467775,28.8262765966954,29.0741379603815,4601849.53006408,0.0,1.0
2023-03-15,33.79,33.87,32.91,32.93,8781809,27.917451596513,27.9835479601626,27.190391596367,27.2069156872794,10629097.8990025,0.0,1.0
2023-03-16,34.49,34.49,33.29,33.29,4601136,28.4957947784472,28.4957947784472,27.5043493237028,27.5043493237028,5569003.492404,0.0,1.0
2023-03-17,33.08,33.39,32.84,33.1,3440087,27.3308463691225,27.5869697782648,27.1325572781736,27.3473704600349,4163723.15818823,0.0,1.0
2023-03-20,33.25,33.465,32.901,32.93,3593306,27.4713011418779,27.6489351191863,27.1829557554564,27.2069156872794,4349172.39205193,0.0,1.0
2023-03-21,33.93,34.295,33.86,33.99,2954393,28.0331202328998,28.3346848920512,27.9752859147064,28.082692505637,3575861.46876204,0.0,1.0
2023-03-22,34.3,34.95,34.3,34.95,3846828,28.3388159147793,28.8758488694326,28.3388159147793,28.8758488694326,4656023.76601724,0.0,1.0
2023-03-23,33.48,34.215,33.23,34.06,3164221,27.6613281873706,28.2685885284016,27.4547770509655,28.1405268238305,3829827.63381436,0.0,1.0
2023-03-24,33.08,33.08,32.405,32.63,3583913,27.3308463691225,27.3308463691225,26.7731583008287,26.9590543235933,4337803.536664,0.0,1.0
2023-03-27,33.64,33.65,33.3,33.41,2071828,27.7935209146699,27.8017829601261,27.512611369159,27.6034938691772,2507645.36576627,0.0,1.0
2023-03-28,33.46,33.62,33.25,33.32,1620243,27.6448040964582,27.7769968237575,27.4713011418779,27.5291354600714,1961067.64189173,0.0,1.0
2023-03-29,34.22,34.35,34.07,34.2,2183486,28.2727195511297,28.3801261420604,28.1487888692867,28.2561954602173,2642791.07585936,0.0,1.0
2023-03-30,34.29,34.5627,34.24,34.56,1263025,28.3305538693231,28.5558598489138,28.2892436420421,28.5536290966407,1528707.39660674,0.0,1.0
2023-03-31,34.13,34.22,33.985,34.13,1716520,28.1983611420239,28.2727195511297,28.0785614829089,28.1983611420239,2077596.89667536,0.0,1.0
2023-04-03,34.72,34.91,34.56,34.7,1168015,28.6858218239399,28.8428006876078,28.5536290966407,28.6692977330275,1413711.66037697,0.0,1.0
2023-04-04,34.65,34.97,34.4,34.94,1297914,28.6279875057465,28.892372960345,28.4214363693414,28.8675868239764,1570935.43830046,0.0,1.0
2023-04-05,34.69,34.75,34.405,34.56,1184063,28.6610356875713,28.7106079603085,28.4255673920695,28.5536290966407,1433135.42182329,0.0,1.0
2023-04-06,35.18,35.3,34.82,34.83,1420279,29.0658759149253,29.1650204603997,28.768442278502,28.7767043239582,1719040.40897466,0.0,1.0
2023-04-10,35.13,35.355,35.005,35.23,1226925,29.0245656876443,29.2104617104089,28.9212901194417,29.1071861422063,1485013.61618473,0.0,1.0
2023-04-11,34.99,35.105,34.92,34.95,1291757,28.9088970512574,29.0039105740038,28.851062733064,28.8758488694326,1563483.28854816,0.0,1.0
2023-04-12,35.09,35.32,35.015,35.25,2040427,28.9915175058195,29.1815445513121,28.9295521648979,29.1237102331187,2469639.0389233,0.0,1.0
2023-04-13,35.67,35.715,35.37,35.5,1259655,29.4707161422793,29.5078953468322,29.2228547785932,29.3302613695238,1524628.50353133,0.0,1.0
2023-04-14,36.34,36.685,36.26,36.53,2247565,30.0242731878449,30.309313756084,29.9581768241953,30.1812520515128,2720349.35163946,0.0,1.0
2023-04-17,36.08,36.09,35.595,35.78,2076217,29.8094600059836,29.8177220514398,29.4087508013578,29.5615986422975,2512957.60959653,0.0,1.0
2023-04-18,35.8,35.975,35.7,35.91,1956984,29.5781227332099,29.7227085286935,29.4955022786479,29.6690052332282,2368643.467739,0.0,1.0
2023-04-19,35.87,35.93,35.645,35.69,1758058,29.6359570514034,29.6855293241406,29.4500610286388,29.4872402331917,2127872.58230332,0.0,1.0
2023-04-20,35.93,35.99,35.72,35.72,1118284,29.6855293241406,29.7351015968778,29.5120263695603,29.5120263695603,1353519.54419506,0.0,1.0
2023-04-21,35.69,35.73,35.3,35.48,1393325,29.4872402331917,29.5202884150165,29.1650204603997,29.3137372786114,1686416.52649558,0.0,1.0
2023-04-24,35.85,35.96,35.7,35.78,1703985,29.619432960491,29.7103154605092,29.4955022786479,29.5615986422975,2062425.10893049,0.0,1.0
2023-04-25,34.93,35.33,34.89,35.27,2377766,28.8593247785202,29.1898065967683,28.8262765966954,29.1402343240311,2877938.6564795,0.0,1.0
2023-04-26,35.55,35.87,35.43,35.52,3568814,29.3715715968048,29.6359570514034,29.2724270513304,29.3467854604362,4319528.40119055,0.0,1.0
2023-04-27,36.23,36.26,35.895,35.95,2536379,29.9333906878267,29.9581768241953,29.6566121650439,29.702053415053,3069916.5399719,0.0,1.0
2023-04-28,36.05,36.14,35.65,35.68,1750903,29.784673869615,29.8590322787209,29.4541920513669,29.4789781877355,2119212.49923076,0.0,1.0
2023-05-01,35.83,36.33,35.81,36.24,1172492,29.6029088695785,30.0160111423887,29.5863847786661,29.9416527332829,1419130.41536172,0.0,1.0
2023-05-02,37.07,37.835,36.825,37.74,2854757,30.6274025061478,31.2594489835474,30.4249823924708,31.1809595517135,3455266.63479731,0.0,1.0
2023-05-03,37.06,37.57,37.02,37.41,2890456,30.6191404606916,31.040504778958,30.5860922788668,30.9083120516588,3498475.06325396,0.0,1.0
2023-05-04,37.04,37.55,36.72,37.42,2912474,30.6026163697792,31.0239806880456,30.3382309151807,30.916574097115,3525124.6382493,0.0,1.0
2023-05-05,38.2,38.335,37.59,37.66,2833547,31.5610136426989,31.6725512563576,31.0570288698704,31.1148631880639,3429595.02585684,0.0,1.0
2023-05-08,38.19,38.435,38.15,38.19,1855570,31.5527515972427,31.7551717109197,31.5197034154178,31.5527515972427,2245896.62431192,0.0,1.0
2023-05-09,37.98,38.07,37.72,37.76,1620648,31.3792486426624,31.4536070517682,31.1644354608011,31.1974836426259,1961557.83527319,0.0,1.0
2023-05-10,38.11,38.39,37.825,38.39,1620548,31.486655233593,31.7179925063667,31.2511869380912,31.7179925063667,1961436.79987036,0.0,1.0
2023-05-11,37.45,37.52,36.97,37.09,1721985,31.3544625062938,31.4130689782682,30.9525895556123,31.0530577932827,2056751.51462269,0.5,1.0
2023-05-12,37.5,37.81,37.38,37.72,1141120,31.3963242719898,31.6558672193049,31.2958560343194,31.5805160410521,1362962.09802422,0.0,1.0
2023-05-15,38.44,38.59,38.16,38.24,1656872,32.1833254670743,32.3089107641623,31.9488995791768,32.0158784042904,1978980.06982402,0.0,1.0
2023-05-16,37.84,38.28,37.79,38.16,1399985,31.6809842787225,32.0493678168471,31.6391225130265,31.9488995791768,1672152.35277836,0.0,1.0
2023-05-17,37.97,38.14,37.705,37.86,1278519,31.789824869532,31.9321548728984,31.5679575113433,31.6977289850009,1527072.47143494,0.0,1.0
2023-05-18,38.25,38.4,37.98,38.4,1735827,32.0242507574295,32.1498360545175,31.7981972226712,32.1498360545175,2073284.50095266,0.0,1.0
2023-05-19,38.32,38.5,38.08,38.38,1184829,32.0828572294039,32.2335595859095,31.8819207540632,32.1330913482391,1415168.44822625,0.0,1.0
2023-05-22,38.53,38.6,38.38,38.49,1070152,32.2586766453271,32.3172831173015,32.1330913482391,32.2251872327703,1278197.3982796,0.0,1.0
2023-05-23,38.16,38.54,38.145,38.32,1297867,31.9488995791768,32.2670489984663,31.936341049468,32.0828572294039,1550181.86455097,0.0,1.0
2023-05-24,37.2,37.405,37.09,37.34,2414123,31.1451536778138,31.3167869171674,31.0530577932827,31.2623666217626,2883446.21859974,0.0,1.0
2023-05-25,37.58,37.715,37.32,37.67,1834605,31.4633030971033,31.5763298644825,31.2456219154842,31.5386542753561,2191265.66868141,0.0,1.0
2023-05-26,37.82,37.945,37.69,37.76,1266991,31.6642395724441,31.768893986684,31.5553989816345,31.6140054536089,1513303.34367797,0.0,1.0
2023-05-30,37.42,37.66,37.2,37.61,1225811,31.3293454468762,31.5302819222169,31.1451536778138,31.4884201565209,1464117.64962596,0.0,1.0
2023-05-31,36.82,36.98,36.64,36.96,1714103,30.8270042585243,30.9609619087515,30.6763019020188,30.9442172024731,2047337.19600885,0.0,1.0
2023-06-01,37.42,37.51,36.99,36.99,1628709,31.3293454468762,31.4046966251289,30.9693342618907,30.9693342618907,1945341.97605066,0.0,1.0
2023-06-02,37.82,37.88,37.71,37.81,1331696,31.6642395724441,31.7144736912793,31.5721436879129,31.6558672193049,1590587.47028399,0.0,1.0
2023-06-05,37.73,37.93,37.57,37.92,1090930,31.5888883941913,31.7563354569752,31.4549307439641,31.747963103836,1303014.79388457,0.0,1.0
2023-06-06,38.2,38.2,37.7,37.75,1198360,31.9823889917336,31.9823889917336,31.5637713347737,31.6056331004697,1431329.97387506,0.0,1.0
2023-06-07,38.38,38.59,38.3,38.59,1584498,32.1330913482391,32.3089107641623,32.0661125231255,32.3089107641623,1892536.03336651,0.0,1.0
2023-06-08,38.45,38.505,38.21,38.45,1066787,32.1916978202135,32.2377457624791,31.9907613448728,32.1916978202135,1274178.21759759,0.0,1.0
2023-06-09,38.45,38.47,38.19,38.23,828084,32.1916978202135,32.2084425264919,31.9740166385944,32.0075060511512,989069.60353012,0.0,1.0
2023-06-12,38.09,38.24,37.905,38.19,1236356,31.8902931072024,32.0158784042904,31.7354045741272,31.9740166385944,1476712.67497269,0.0,1.0
2023-06-13,38.46,38.68,38.34,38.36,1587171,32.2000701733527,32.384261942415,32.0996019356823,32.1163466419607,1895728.68417275,0.0,1.0
2023-06-14,38.65,39.14,38.55,38.89,1912548,32.3591448829974,32.7693901868181,32.2754213516055,32.5600813583382,2284361.3595871,0.0,1.0
2023-06-15,39.05,39.075,38.78,38.84,1696019,32.6940390085653,32.7149698914133,32.467985473807,32.5182195926422,2025737.53376415,0.0,1.0
2023-06-16,39.18,39.33,39.06,39.18,1701467,32.8028795993749,32.9284648964629,32.7024113617045,32.8028795993749,2032244.66492479,0.0,1.0
2023-06-20,39.37,39.42,39.14,39.39,1260763,32.9619543090196,33.0038160747156,32.7693901868181,32.978699015298,1505864.57479609,0.0,1.0
2023-06-21,39.42,39.495,39.17,39.19,1151039,33.0038160747156,33.0666087232596,32.7945072462357,32.8112519525141,1374809.4243793,0.0,1.0
2023-06-22,38.7,38.895,38.645,38.83,1427014,32.4010066486934,32.5642675349078,32.3549587064278,32.509847239503,1704435.98863392,0.0,1.0
2023-06-23,38.23,38.4899,38.16,38.27,1296620,32.0075060511512,32.2251035092389,31.9488995791768,32.0409954637079,1548692.43860432,0.0,1.0
2023-06-26,38.47,38.635,38.4,38.4,945757,32.2084425264919,32.3465863532886,32.1498360545175,32.1498360545175,1129619.09785219,0.0,1.0
2023-06-27,39.01,39.065,38.665,38.8,1164566,32.6605495960085,32.7065975382741,32.3717034127062,32.4847301800854,1390966.17239877,0.0,1.0
2023-06-28,38.9,38.945,38.7599,38.87,1174507,32.5684537114774,32.6061293006038,32.4511570439972,32.5433366520598,1402839.77571521,0.0,1.0
2023-06-29,39.22,39.27,38.88,38.89,1140979,32.8363690119317,32.8782307776277,32.551709005199,32.5600813583382,1362793.68659,0.0,1.0
2023-06-30,39.62,39.8383,39.585,39.75,1801524,33.1712631374996,33.3540316065282,33.1419599015124,33.2801037283091,2151753.47963491,0.0,1.0
2023-07-03,39.95,40.05,39.76,39.83,1284276,33.4475507910931,33.5312743224851,33.2884760814483,33.3470825534227,1533948.67446207,0.0,1.0
2023-07-05,39.57,39.72,39.5199,39.65,1510359,33.1294013718036,33.2549866688915,33.0874558825762,33.1963801969172,1803983.86796285,0.0,1.0
2023-07-06,39.0,39.21,38.775,39.18,1328080,32.6521772428693,32.8279966587925,32.4637992972374,32.8028795993749,1586268.49336092,0.0,1.0
2023-07-07,39.27,39.46,38.99,39.0,1403397,32.8782307776277,33.0373054872724,32.6438048897301,32.6521772428693,1676227.67060511,0.0,1.0
2023-07-10,39.09,39.24,38.95,38.99,1309115,32.7275284211221,32.8531137182101,32.6103154771734,32.6438048897301,1563616.55825416,0.0,1.0
2023-07-11,39.05,39.085,38.86,39.01,1272677,32.6940390085653,32.7233422445525,32.5349642989206,32.6605495960085,1520094.74378433,0.0,1.0
2023-07-12,40.09,40.21,39.79,39.87,1920112,33.5647637350419,33.6652319727122,33.3135931408659,33.3805719659795,2293395.85666843,0.0,1.0
2023-07-13,40.55,40.59,40.35,40.49,1500344,33.9498919794449,33.9833813920017,33.782444916661,33.8996578606097,1792021.87850362,0.0,1.0
2023-07-14,40.36,40.63,40.2701,40.56,1255178,33.7908172698002,34.0168708045585,33.7155498150788,33.9582643325841,1499193.80983056,0.0,1.0
2023-07-17,40.73,40.75,40.525,40.57,1399569,34.1005943359505,34.1173390422289,33.9289610965969,33.9666366857233,1671655.47932703,0.0,1.0
2023-07-18,40.96,41.02,40.51,40.54,1689500,34.293158458152,34.3433925769872,33.9164025668881,33.9415196263057,2017951.1923478,0.0,1.0
2023-07-19,40.79,40.905,40.68,40.78,1564927,34.1508284547857,34.2471105158864,34.0587325702545,34.1424561016465,1869160.28741478,0.0,1.0
2023-07-20,41.4,41.46,41.17,41.27,1506424,34.6615419962767,34.7117761151119,34.4689778740752,34.5527014054671,1799283.87509994,0.0,1.0
2023-07-21,41.37,41.58,41.36,41.58,1102447,34.6364249368591,34.8122443527822,34.6280525837199,34.8122443527822,1316770.78316085,0.0,1.0
2023-07-24,41.37,41.48,41.1,41.1,1082961,34.6364249368591,34.7285208213903,34.4103714021008,34.4103714021008,1293496.56183259,0.0,1.0
2023-07-25,41.54,41.67,41.445,41.55,1331398,34.7787549402254,34.887595531035,34.6992175854031,34.7871272933646,1590231.53689819,0.0,1.0
2023-07-26,41.91,42.05,41.56,41.56,1501049,35.0885320063757,35.2057449503245,34.7954996465038,34.7954996465038,1792863.93567474,0.0,1.0
2023-07-27,41.22,41.58,41.2,41.47,1661613,34.5108396397711,34.8122443527822,34.4940949334927,34.7201484682511,1984642.75499888,0.0,1.0
2023-07-28,41.73,41.84,41.62,41.79,1222229,34.9378296498702,35.0299255344014,34.845733765339,34.9880637687054,1459839.28255227,0.0,1.0
2023-07-31,41.78,42.045,41.67,41.95,1429121,34.9796914155662,35.2015587737549,34.887595531035,35.1220214189325,1706952.6048886,0.0,1.0
2023-08-01,42.21,42.465,41.845,42.17,2127264,35.3397026005517,35.5531976056012,35.034111710971,35.3062131879949,2540819.72491184,0.0,1.0
2023-08-02,40.66,41.15,40.53,41.09,2322766,34.0419878639761,34.4522331677968,33.9331472731665,34.4019990489616,2774328.74770343,0.0,1.0
2023-08-03,40.99,41.01,40.54,40.63,1686196,34.3182755175696,34.335020223848,33.9415196263057,34.0168708045585,2014004.87051323,0.0,1.0
2023-08-04,40.79,41.1,40.69,40.83,1677859,34.1508284547857,34.4103714021008,34.0671049233937,34.1843178673424,2004047.09656199,0.0,1.0
2023-08-07,41.52,41.5497,41.14,41.4,1948457,34.7620102339471,34.7868761227705,34.4438608146576,34.6615419962767,2327251.33257675,0.0,1.0
2023-08-08,40.91,40.95,40.38,40.63,1523359,34.251296692456,34.2847861050128,33.8075619760786,34.0168708045585,1819511.16331681,0.0,1.0
2023-08-09,40.79,41.03,40.67,40.71,1796415,34.1508284547857,34.3517649301264,34.0503602171153,34.0838496296721,2145651.2525608,0.0,1.0
2023-08-10,40.38,40.78,40.285,40.48,1512016,34.2261796330384,34.5652205407456,34.145657417458,34.3109398599652,1783874.41235374,0.5,1.0
2023-08-11,40.11,40.255,39.955,40.0,1636304,33.9973270203361,34.1202293493799,33.8659486685996,33.9040907707166,1930509.22505587,0.0,1.0
2023-08-14,39.78,39.805,39.325,39.57,1320887,33.7176182714777,33.7388083282094,33.3319592389608,33.5396217949314,1558380.67911364,0.0,1.0
2023-08-15,38.62,38.99,38.575,38.99,2943435,32.7343996391269,33.048012478756,32.6962575370098,33.048012478756,3472660.59415141,0.0,1.0
2023-08-16,37.99,38.195,37.94,38.05,2390123,32.2004102094881,32.374168674688,32.1580300960247,32.2512663456442,2819863.85202151,0.0,1.0
2023-08-17,37.93,38.43,37.92,38.33,2378878,32.149554073332,32.573355207966,32.1410780506394,32.4885949810392,2806597.01637499,0.0,1.0
2023-08-18,37.66,37.745,37.32,37.37,1987406,31.9207014606297,31.9927476535175,31.6325166890786,31.674896802542,2344738.88527522,0.0,1.0
2023-08-21,37.75,37.775,37.49,37.68,1678926,31.9969856648638,32.0181757215955,31.7766090748542,31.9376535060151,1980794.60246149,0.0,1.0
2023-08-22,37.38,37.7,37.34,37.64,2129997,31.6833728252347,31.9546055514004,31.649468734464,31.9037494152443,2512967.55238716,0.0,1.0
2023-08-23,37.61,37.67,37.34,37.38,1333144,31.8783213471663,31.9291774833224,31.649468734464,31.6833728252347,1572841.47097843,0.0,1.0
2023-08-24,37.55,37.88,37.55,37.66,1136303,31.8274652110102,32.1071739598686,31.8274652110102,31.9207014606297,1340608.72793727,0.0,1.0
2023-08-25,37.51,37.8,37.305,37.77,1403446,31.7935611202395,32.0393657783272,31.6198026550396,32.0139377102492,1655783.67459088,0.0,1.0
2023-08-28,37.96,38.015,37.69,37.71,1140474,32.1749821414101,32.2216002662198,31.9461295287077,31.9630815740931,1345529.66804235,0.0,1.0
2023-08-29,38.21,38.21,37.89,37.9,1503799,32.3868827087271,32.3868827087271,32.1156499825613,32.124126005254,1774180.0069729,0.0,1.0
2023-08-30,38.01,38.48,38.0,38.29,1667830,32.2173622548735,32.6157353214294,32.2088862321808,32.4546908902685,1967703.55681153,0.0,1.0
2023-08-31,37.32,37.77,37.27,37.75,2543151,31.6325166890786,32.0139377102492,31.5901365756152,31.9969856648638,3000406.07748319,0.0,1.0
2023-09-01,37.55,37.79,37.495,37.64,1519263,31.8274652110102,32.0308897556345,31.7808470862005,31.9037494152443,1792424.41305898,0.0,1.0
2023-09-05,37.22,37.76,37.22,37.64,1501760,31.5477564621518,32.0054616875565,31.5477564621518,31.9037494152443,1771774.39755687,0.0,1.0
2023-09-06,36.98,37.165,36.88,36.98,1655224,31.3443319175275,31.5011383373421,31.2595716906007,31.3443319175275,1952831.01522326,0.0,1.0
2023-09-07,36.87,37.195,36.86,37.09,1789738,31.251095667908,31.5265664054201,31.2426196452154,31.437568167147,2111530.44876322,0.0,1.0
2023-09-08,36.97,37.0,36.645,36.73,1665179,31.3358558948348,31.3612839629129,31.0603851573228,31.1324313502105,1964575.9106311,0.0,1.0
2023-09-11,37.47,37.565,37.335,37.39,1911468,31.7596570294688,31.8401792450492,31.6452307231176,31.6918488479274,2255147.33655793,0.0,1.0
2023-09-12,37.9,38.11,37.565,37.58,3020431,32.124126005254,32.3021224818003,31.8401792450492,31.8528932790883,3563500.36982414,0.0,1.0
2023-09-13,38.54,38.91,38.51,38.72,2449944,32.6665914575855,32.9802042972146,32.6411633895074,32.8191598660537,2890440.58614431,0.0,1.0
2023-09-14,39.37,39.535,39.26,39.28,2556064,33.3701013410778,33.509955715507,33.2768650914584,33.2938171368437,3015640.8172523,0.0,1.0
2023-09-15,39.27,39.63,39.27,39.39,2105391,33.285341114151,33.5904779310875,33.285341114151,33.3870533864632,2483937.42718322,0.0,1.0
2023-09-18,39.02,39.17,38.835,39.16,1618774,33.0734405468341,33.2005808872242,32.9166341270195,33.1921048645316,1909827.35499063,0.0,1.0
2023-09-19,39.45,39.47,39.285,39.35,1332953,33.4379095226193,33.4548615680046,33.2980551481901,33.3531492956925,1572616.12943921,0.0,1.0
2023-09-20,39.11,39.74,39.09,39.51,1629489,33.1497247510682,33.683714180707,33.1327727056828,33.4887656587753,1922468.8973608,0.0,1.0
2023-09-21,39.26,39.64,39.25,39.52,1513372,33.2768650914584,33.5989539537802,33.2683890687657,33.497241681468,1785474.21930231,0.0,1.0
2023-09-22,39.54,40.0501,39.46,40.05,2023488,33.5141937268534,33.9465556444069,33.4463855453119,33.94647088418,2387308.3796103,0.0,1.0
2023-09-25,39.42,39.455,39.05,39.21,1677600,33.4124814545412,33.4421475339656,33.0988686149121,33.234484977995,1979230.18947196,0.0,1.0
2023-09-26,38.97,39.36,38.91,39.16,1123504,33.0310604333707,33.3616253183852,32.9802042972146,33.1921048645316,1325508.48521251,0.0,1.0
2023-09-27,39.16,39.19,38.865,39.18,1314187,33.1921048645316,33.2175329326096,32.9420621950975,33.2090569099169,1550476.02826156,0.0,1.0
2023-09-28,39.68,39.77,39.275,39.3,1577753,33.6328580445509,33.709142248785,33.2895791254974,33.3107691822291,1861430.83519907,0.0,1.0
2023-09-29,39.46,39.96,39.41,39.93,1376105,33.4463855453119,33.8701866799459,33.4040054318485,33.8447586118679,1623526.80012119,0.0,1.0
2023-10-02,39.02,39.45,38.895,39.42,2230387,33.0734405468341,33.4379095226193,32.9674902631756,33.4124814545412,2631407.53731867,0.0,1.0
2023-10-03,39.32,39.645,39.125,39.61,3028891,33.3277212276144,33.6031919651265,33.1624387851072,33.5735258857021,3573481.4662732,0.0,1.0
2023-10-04,39.31,39.39,38.92,39.37,1748871,33.3192452049218,33.3870533864632,32.9886803199073,33.3701013410778,2063315.61796138,0.0,1.0
2023-10-05,39.78,39.82,39.17,39.18,2021659,33.7176182714777,33.7515223622484,33.2005808872242,33.2090569099169,2385150.52790754,0.0,1.0
2023-10-06,40.48,40.58,39.86,40.03,2522104,34.3109398599652,34.395700086892,33.7854264530191,33.9295188387947,2975574.85561993,0.0,1.0
2023-10-09,39.76,39.88,39.48,39.56,1699520,33.7006662260923,33.8023784984045,33.4633375906973,33.5311457722387,2005091.37554327,0.0,1.0
2023-10-10,40.53,40.63,40.36,40.55,2378791,34.3533199734286,34.4380802003554,34.2092275876531,34.370272018814,2806494.37389378,0.0,1.0
2023-10-11,40.83,40.94,40.62,40.82,1417302,34.607600654209,34.7008369038285,34.4296041776627,34.5991246315163,1672130.96447245,0.0,1.0
2023-10-12,40.3,40.508,40.14,40.47,1243912,34.158371451497,34.3346727235047,34.0227550884141,34.3024638372725,1467565.67921223,0.0,1.0
2023-10-13,39.75,40.215,39.66,40.0,2192928,33.6921902033996,34.0863252586092,33.6159059991655,33.9040907707166,2587213.46026369,0.0,1.0
2023-10-16,40.09,40.15,39.8,40.04,1244002,33.9803749749507,34.0312311111068,33.734570316863,33.9379948614873,1467671.86108935,0.0,1.0
2023-10-17,40.09,40.34,39.8,39.8,1343437,33.9803749749507,34.1922755422677,33.734570316863,33.734570316863,1584985.13832478,0.0,1.0
2023-10-18,39.67,40.1,39.6137,40.05,1744011,33.6243820218582,33.9888509976434,33.5766620140984,33.94647088418,2057581.79659703,0.0,1.0
2023-10-19,39.11,39.41,39.01,39.17,2447243,33.1497247510682,33.4040054318485,33.0649645241414,33.2005808872242,2887253.95003214,0.0,1.0
2023-10-20,37.69,38.0706,37.62,37.94,3502119,31.9461295287077,32.2687269523911,31.886797369859,32.1580300960247,4131795.21454659,0.0,1.0
2023-10-23,37.69,37.95,37.55,37.64,1394802,31.9461295287077,32.1665061187174,31.8274652110102,31.9037494152443,1645585.49519306,0.0,1.0
2023-10-24,37.68,37.775,37.48,37.54,1320537,31.9376535060151,32.0181757215955,31.7681330521615,31.8189891883175,1557967.74959152,0.0,1.0
2023-10-25,37.58,37.79,37.51,37.68,1552112,31.8528932790883,32.0308897556345,31.7935611202395,31.9376535060151,1831179.61840826,0.0,1.0
2023-10-26,37.28,37.58,37.125,37.44,2209266,31.5986125983079,31.8528932790883,31.4672342465714,31.7342289613908,2606489.01035644,0.0,1.0
2023-10-27,36.71,37.21,36.59,37.15,3440797,31.1154793048252,31.5392804394591,31.013767032513,31.4884243033031,4059447.60267319,0.0,1.0
2023-10-30,36.02,36.6095,35.3,36.53,6728012,30.5306337390303,31.0302952767637,29.9203601051574,30.962910896357,7937699.37144112,0.0,1.0
2023-10-31,36.33,36.49,36.065,36.39,3072195,30.7933904425034,30.9290068055862,30.5687758411474,30.8442465786594,3624571.46634764,0.0,1.0
2023-11-01,36.26,36.4,36.02,36.2,2626323,30.7340582836546,30.8527226013521,30.5306337390303,30.6832021474985,3098532.28952347,0.0,1.0
2023-11-02,37.02,37.05,36.71,36.77,2263660,31.3782360082982,31.4036640763763,31.1154793048252,31.1663354409813,2670662.97728905,0.0,1.0
2023-11-03,37.44,37.55,37.28,37.38,2245212,31.7342289613908,31.8274652110102,31.5986125983079,31.6833728252347,2648898.0520772,0.0,1.0
2023-11-06,37.93,38.165,37.81,38.16,2740073,32.149554073332,32.34874060661,32.0478418010199,32.3445025952636,3232734.38421376,0.0,1.0
2023-11-07,37.69,37.73,37.425,37.57,1836861,31.9461295287077,31.9800336194784,31.7215149273517,31.8444172563956,2167126.09982335,0.0,1.0
2023-11-08,37.59,37.815,37.425,37.66,1709303,31.8613693017809,32.0520798123662,31.7215149273517,31.9207014606297,2016633.34558595,0.0,1.0
2023-11-09,36.97,37.37,36.885,37.24,2376750,31.7596570294688,32.1032832889167,31.6866364493361,31.9916047545961,2766668.65194639,0.5,1.0
2023-11-10,37.03,37.07,36.625,36.78,1582502,31.811200968386,31.8455635943308,31.463279380695,31.5964345562311,1842119.98529187,0.0,1.0
2023-11-13,37.42,37.49,37.24,37.43,2148789,32.1462365713476,32.206371166751,31.9916047545961,32.1548272278338,2501309.42082559,0.0,1.0
2023-11-14,37.88,37.96,37.65,37.67,2454593,32.5414067697127,32.6101320216023,32.3438216705302,32.3610029835026,2857282.21579343,0.0,1.0
2023-11-15,38.47,38.545,38.335,38.49,2422163,33.0482555023983,33.1126854260448,32.9322816398346,33.0654368153707,2819531.89944437,0.0,1.0
2023-11-16,38.04,38.16,37.89,37.91,1787676,32.6788572734918,32.7819451513262,32.5499974261989,32.5671787391713,2080953.88620465,0.0,1.0
2023-11-17,38.58,38.61,38.36,38.46,1994390,33.1427527237464,33.168524693205,32.9537582810501,33.0396648459121,2321580.43242047,0.0,1.0
2023-11-20,38.74,38.79,38.48,38.51,1591043,33.2802032275256,33.3231565099566,33.0568461588845,33.0826181283431,1852062.18239139,0.0,1.0
2023-11-21,38.57,38.69,38.505,38.61,1674986,33.1341620672602,33.2372499450946,33.0783228001,33.168524693205,1949776.4841271,0.0,1.0
2023-11-22,38.04,38.1,37.835,38.04,2731691,32.6788572734918,32.730401212409,32.5027488155248,32.6788572734918,3179839.63669047,0.0,1.0
2023-11-24,38.62,38.6699,38.31,38.32,954816,33.1771153496912,33.2199827255574,32.9108049986191,32.9193956551053,1111458.71277031,0.0,1.0
2023-11-27,38.61,38.63,38.3922,38.56,2094974,33.168524693205,33.1857060061774,32.9814201949357,33.1255714107741,2438665.77992752,0.0,1.0
2023-11-28,38.59,38.795,38.49,38.63,2009050,33.1513433802326,33.3274518381997,33.0654368153707,33.1857060061774,2338645.48446109,0.0,1.0
2023-11-29,38.03,38.18,37.89,37.9,2210688,32.6702666170056,32.7991264642986,32.5499974261989,32.5585880826851,2573363.28550923,0.0,1.0
2023-11-30,38.43,38.46,38.22,38.33,1563464,33.0138928764535,33.0396648459121,32.8334890902434,32.9279863115915,1819958.6987469,0.0,1.0
2023-12-01,38.66,38.695,38.215,38.23,1688098,33.211477975636,33.2415452733377,32.8291937620003,32.8420797467296,1965039.57842154,0.0,1.0
2023-12-04,38.35,38.49,38.26,38.27,1291415,32.9451676245639,33.0654368153707,32.8678517161881,32.8764423726744,1503278.59352197,0.0,1.0
2023-12-05,38.19,38.39,38.19,38.23,1331662,32.8077171207848,32.9795302505087,32.8077171207848,32.8420797467296,1550128.33086704,0.0,1.0
2023-12-06,38.52,39.11,38.495,38.93,2118078,33.0912087848293,33.5980575175149,33.0697321436138,33.4434257007633,2465560.11569466,0.0,1.0
2023-12-07,38.82,38.82,38.48,38.59,1589909,33.3489284794152,33.3489284794152,33.0568461588845,33.1513433802326,1850742.14357733,0.0,1.0
2023-12-08,39.21,39.23,38.95,38.95,1911039,33.6839640823768,33.7011453953492,33.4606070137357,33.4606070137357,2224555.25147659,0.0,1.0
2023-12-11,39.0,39.1,38.85,38.88,1671385,33.5035602961667,33.5894668610287,33.3747004488738,33.4004724183323,1945584.720662,0.0,1.0
2023-12-12,39.26,39.265,39.05,39.17,1783039,33.7269173648078,33.7312126930509,33.5465135785977,33.649601456432,2075556.16135388,0.0,1.0
2023-12-13,39.48,39.525,38.87,39.23,2052203,33.9159118075041,33.954569761692,33.3918817618461,33.7011453953492,2388877.9667741,0.0,1.0
2023-12-14,39.64,39.835,39.16,39.28,2557425,34.0533623112833,34.2208801127641,33.6410107999458,33.7440986777802,2976984.35982076,0.0,1.0
2023-12-15,38.85,39.25,38.84,39.01,2722501,33.3747004488738,33.7183267083216,33.3661097923876,33.5121509526529,3169141.96764181,0.0,1.0
2023-12-18,39.05,39.195,38.9937,39.17,1096049,33.5465135785977,33.6710780976475,33.4981481825804,33.649601456432,1275861.74788984,0.0,1.0
2023-12-19,39.4,39.525,39.33,39.41,1852016,33.8471865556146,33.954569761692,33.7870519602112,33.8557772121008,2155849.21009914,0.0,1.0
2023-12-20,39.09,39.585,39.09,39.45,1426734,33.5808762045425,34.0061137006092,33.5808762045425,33.8901398380455,1660797.40505567,0.0,1.0
2023-12-21,39.72,39.73,39.54,39.56,1216129,34.1220875631729,34.1306782196591,33.9674557464213,33.9846370593937,1415641.5193112,0.0,1.0
2023-12-22,40.27,40.29,39.87,39.87,1978216,34.5945736699137,34.6117549828861,34.2509474104658,34.2509474104658,2302753.000517,0.0,1.0
2023-12-26,40.55,40.65,40.3,40.3,1218516,34.8351120515272,34.9210186163891,34.6203456393723,34.6203456393723,1418420.11953091,0.0,1.0
2023-12-27,40.73,40.77,40.6,40.65,1266360,34.9897438682787,35.0241064942235,34.8780653339582,34.9210186163891,1474113.18568584,0.0,1.0
2023-12-28,40.52,40.695,40.495,40.55,1200526,34.8093400820686,34.959676570577,34.7878634408531,34.8351120515272,1397478.76303633,0.0,1.0
2023-12-29,40.54,40.635,40.43,40.59,1039351,34.826521395041,34.9081326316598,34.7320241736928,34.869474677472,1209862.13529783,0.0,1.0
2024-01-02,40.12,40.28,39.91,40.11,1870422,34.4657138226207,34.6031643263999,34.2853100364106,34.4571231661345,2177274.81363663,0.0,1.0
2024-01-03,40.0,40.0863,39.82,39.99,1730401,34.3626259447864,34.4367633102622,34.2079941280348,34.3540352883002,2014282.6136517,0.0,1.0
2024-01-04,40.31,40.535,40.1,40.12,1805282,34.6289362958585,34.8222260667979,34.4485325096483,34.4657138226207,2101448.24542887,0.0,1.0
2024-01-05,40.74,40.905,40.415,40.415,1626836,34.9983345247649,35.1400803567872,34.7191381889635,34.7191381889635,1893727.21702234,0.0,1.0
2024-01-08,41.43,41.43,40.915,41.02,2133224,35.5910898223125,35.5910898223125,35.1486710132734,35.2388729063784,2483190.89865559,0.0,1.0
2024-01-09,40.58,40.93,40.555,40.88,2700848,34.8608840209858,35.1615569980026,34.8394073797703,35.1186037155717,3143936.67624785,0.0,1.0
2024-01-10,40.64,40.7,40.485,40.52,1708746,34.9124279599029,34.9639718988201,34.7792727843669,34.8093400820686,1989074.99414696,0.0,1.0
2024-01-11,39.42,40.23,39.29,40.2,4935740,33.864367868587,34.5602110439689,33.7526893342664,34.5344390745103,5745474.75845497,0.0,1.0
2024-01-12,39.38,39.74,39.21,39.6,2626659,33.8300052426422,34.1392688761453,33.6839640823768,34.0189996853385,3057576.57080166,0.0,1.0
2024-01-16,37.95,38.15,37.86,38.09,4905370,32.6015413651161,32.77335449484,32.5242254567403,32.7218105559228,5710122.39621257,0.0,1.0
2024-01-17,37.58,37.645,37.25,37.34,3026597,32.2836870751268,32.3395263422871,32.0001954110823,32.0775113194581,3523126.55600083,0.0,1.0
2024-01-18,37.89,37.96,37.67,37.88,2044508,32.5499974261989,32.6101320216023,32.3610029835026,32.5414067697127,2379920.56053586,0.0,1.0
2024-01-19,37.99,38.01,37.56,37.64,2328391,32.6359039910609,32.6530853040332,32.2665057621544,32.335231014044,2710376.09726479,0.0,1.0
2024-01-22,38.33,38.515,38.24,38.29,2245183,32.9279863115915,33.0869134565862,32.8506704032158,32.8936236856467,2613517.37624191,0.0,1.0
2024-01-23,38.43,38.53,38.31,38.4,1727585,33.0138928764535,33.0997994413155,32.9108049986191,32.9881209069949,2011004.633669,0.0,1.0
2024-01-24,38.75,39.11,38.75,39.1,1725984,33.2887938840118,33.5980575175149,33.2887938840118,33.5894668610287,2009140.98098707,0.0,1.0
2024-01-25,39.0,39.05,38.76,39.03,1541110,33.5035602961667,33.5465135785977,33.297384540498,33.5293322656253,1793937.40452344,0.0,1.0
2024-01-26,39.65,39.73,39.48,39.66,1741085,34.0619529677695,34.1306782196591,33.9159118075041,34.0705436242557,2026719.38145538,0.0,1.0
2024-01-29,39.68,39.69,39.315,39.57,1026099,34.0877249372281,34.0963155937143,33.7741659754819,33.9932277158799,1194436.07324857,0.0,1.0
2024-01-30,39.86,39.875,39.59,39.59,1286931,34.2423567539796,34.2552427387089,34.0104090288523,34.0104090288523,1498058.96914611,0.0,1.0
2024-01-31,39.33,40.04,39.31,39.97,2625956,33.7870519602112,34.3969885707311,33.7698706472388,34.3368539753278,3056758.23986137,0.0,1.0
2024-02-01,39.5,39.62,39.06,39.62,2066053,33.9330931204765,34.0361809983109,33.5551042350839,34.0361809983109,2405000.13394753,0.0,1.0
2024-02-02,39.35,39.4815,39.13,39.38,1942402,33.8042332731836,33.9172004059771,33.6152388304873,33.8300052426422,2261063.52072282,0.0,1.0
2024-02-05,39.34,39.415,39.06,39.34,1796331,33.7956426166974,33.8600725403439,33.5551042350839,33.7956426166974,2091028.78561881,0.0,1.0
2024-02-06,39.99,40.195,39.82,39.88,2130442,34.3540352883002,34.5301437462672,34.2079941280348,34.259538066952,2479952.4965562,0.0,1.0
2024-02-07,39.95,40.08,39.7525,40.05,1970815,34.3196726623554,34.4313511966759,34.150007196753,34.4055792272173,2294137.82656389,0.0,1.0
2024-02-08,39.25,39.53,39.16,39.42,1882414,33.7183267083216,33.9588650899351,33.6410107999458,33.864367868587,2191234.1658925,0.0,1.0
2024-02-09,39.03,39.03,38.7,38.91,1315142,33.5293322656253,33.5293322656253,33.2458406015808,33.4262443877909,1530898.13579807,0.0,1.0
2024-02-12,38.83,38.96,38.59,38.59,1449788,33.3575191359014,33.4691976702219,33.1513433802326,33.1513433802326,1687633.53805324,0.0,1.0
2024-02-13,38.65,38.98,38.44,38.96,2257105,33.2028873191498,33.4863789831943,33.0224835329397,33.4691976702219,2627395.24462036,0.0,1.0
2024-02-14,39.29,39.38,39.055,39.22,1821643,33.7526893342664,33.8300052426422,33.5508089068408,33.692554738863,2120493.35569057,0.0,1.0
2024-02-15,39.87,39.88,39.41,39.47,1453952,34.2509474104658,34.259538066952,33.8557772121008,33.9073211510179,1692480.6647038,0.0,1.0
2024-02-16,40.32,40.46,40.1,40.24,1823891,34.6375269523447,34.7577961431514,34.4485325096483,34.5688017004551,2123110.15221085,0.0,1.0
2024-02-20,40.85,40.93,40.71,40.73,1727378,35.0928317461131,35.1615569980026,34.9725625553063,34.9897438682787,2010763.67420294,0.0,1.0
2024-02-21,37.22,37.64,37.11,37.49,8243330,31.9744234416237,32.335231014044,31.8799262202755,32.206371166751,9595692.73110306,0.0,1.0
2024-02-22,37.71,37.77,37.335,37.41,4341542,32.3953656094473,32.4469095483645,32.073215991215,32.1376459148614,5053795.37288677,0.0,1.0
2024-02-23,38.2,38.305,38.045,38.17,2315603,32.816307777271,32.906509670376,32.6831526017349,32.7905358078124,2695490.15691722,0.0,1.0
2024-02-26,38.08,38.195,37.84,38.12,2002842,32.7132198994366,32.8120124490279,32.5070441437679,32.7475825253814,2331419.02859014,0.0,1.0
2024-02-27,38.36,38.5,38.325,38.43,2929996,32.9537582810501,33.0740274718569,32.9236909833484,33.0138928764535,3410677.64111846,0.0,1.0
2024-02-28,38.49,38.8982,38.34,38.81,4268618,33.0654368153707,33.4161074131372,32.9365769680777,33.340337822929,4968907.79751092,0.0,1.0
2024-02-29,39.18,39.31,38.8,39.26,4169100,33.6581921129182,33.7698706472388,33.3317471664428,33.7269173648078,4853063.33305131,0.0,1.0
2024-03-01,38.98,39.16,38.79,39.06,2206020,33.4863789831943,33.6410107999458,33.3231565099566,33.5551042350839,2567929.47494131,0.0,1.0
2024-03-04,38.78,38.905,38.68,38.69,2124715,33.3145658534704,33.4219490595478,33.2286592886084,33.2372499450946,2473285.95132861,0.0,1.0
2024-03-05,38.93,39.12,38.73,38.73,2212493,33.4434257007633,33.6066481740011,33.2716125710394,33.2716125710394,2575464.40549104,0.0,1.0
2024-03-06,39.23,39.336,38.995,39.15,3372796,33.7011453953492,33.7922063541029,33.4992649679236,33.6324201434596,3926121.36851169,0.0,1.0
2024-03-07,37.88,38.03,37.71,37.83,2194602,33.8729585250732,34.0070911485885,33.7209415517558,33.828247650568,2454215.02519377,1.55,1.0
2024-03-08,37.44,37.72,37.36,37.57,1886457,33.4795028294282,33.7298837266568,33.40796543022,33.5957511031415,2109617.64993469,0.0,1.0
2024-03-11,37.13,37.2,36.93,37.03,2471029,33.2022954074965,33.2648906318036,33.023451909476,33.1128736584862,2763342.28233162,0.0,1.0
2024-03-12,38.01,38.085,37.84,37.98,2409258,33.9892067987864,34.0562731105441,33.8371898254691,33.9623802740834,2694264.00922277,0.0,1.0
2024-03-13,37.99,38.19,37.79,38.12,2041018,33.9713224489844,34.1501659470048,33.7924789509639,34.0875707226977,2282462.62524637,0.0,1.0
2024-03-14,37.53,37.81,37.38,37.72,1389549,33.5599824035374,33.810363300766,33.425849780022,33.7298837266568,1553927.33354065,0.0,1.0
2024-03-15,38.21,38.29,38.04,38.09,2243352,34.1680502968069,34.2395876960151,34.0160333234895,34.0607441979946,2508731.96379047,0.0,1.0
2024-03-18,38.42,38.7,38.36,38.7,1936143,34.3558359697284,34.606216866957,34.3021829203222,34.606216866957,2165181.31375244,0.0,1.0
2024-03-19,38.5,38.57,38.34,38.37,1293965,34.4273733689365,34.4899685932437,34.2842985705202,34.3111250952233,1447036.11182112,0.0,1.0
2024-03-20,39.06,39.06,38.345,38.38,2356977,34.9281351633938,34.9281351633938,34.2887696579707,34.3200672701243,2635798.3668274,0.0,1.0
2024-03-21,39.5,39.735,39.38,39.41,2476832,35.3215908590388,35.5317319692128,35.2142847602265,35.2411112849296,2769831.75504294,0.0,1.0
2024-03-22,39.52,39.735,39.475,39.7,1318590,35.3394752088408,35.5317319692128,35.2992354217862,35.5004343570592,1474574.15516356,0.0,1.0
2024-03-25,39.52,39.69,39.43,39.43,1659926,35.3394752088408,35.4914921821582,35.2589956347316,35.2589956347316,1856288.89881163,0.0,1.0
2024-03-26,39.7,39.805,39.66,39.71,1994464,35.5004343570592,35.59432719352,35.4646656574551,35.5093765319603,2230401.46505292,0.0,1.0
2024-03-27,38.99,39.1601,38.94,39.05,2310564,34.8655399390866,35.017646334153,34.8208290645815,34.9191929884928,2583894.88639481,0.0,1.0
2024-03-28,39.36,39.585,39.195,39.56,1779217,35.1964004104245,35.3975993456975,35.0488545245576,35.3752439084449,1989691.56798371,0.0,1.0
2024-04-01,39.31,39.45,39.08,39.37,1314940,35.1516895359194,35.2768799845337,34.9460195131958,35.2053425853255,1470492.37411991,0.0,1.0
2024-04-02,39.32,39.335,39.04,39.13,1378836,35.1606317108204,35.1740449731719,34.9102508135918,34.990730387701,1541947.02660349,0.0,1.0
2024-04-03,40.13,40.18,39.55,39.59,1782113,35.8849478778032,35.9296587523083,35.3663017335439,35.402070433148,1992930.1537104,0.0,1.0
2024-04-04,40.17,40.96,40.12,40.89,2500023,35.9207165774073,36.6271483945881,35.8760057029022,36.5645531702809,2795766.1616685,0.0,1.0
2024-04-05,40.72,40.72,40.26,40.41,1403786,36.4125361969635,36.4125361969635,36.0011961515165,36.1353287750318,1569848.51620324,0.0,1.0
2024-04-08,41.01,41.065,40.76,40.86,1552912,36.6718592690932,36.7210412310488,36.4483048965676,36.5377266455778,1736615.5517965,0.0,1.0
2024-04-09,41.16,41.33,40.94,41.24,1930563,36.8059918926085,36.9580088659259,36.609264044786,36.8775292918167,2158941.22108846,0.0,1.0
2024-04-10,41.81,41.865,41.445,41.56,3240333,37.387233261175,37.4364152231306,37.0608438772877,37.1636788886494,3623652.00397667,0.0,1.0
2024-04-11,40.95,41.055,40.525,40.94,2059429,36.6182062196871,36.7120990561478,36.2381637863936,36.609264044786,2303051.57614901,0.0,1.0
2024-04-12,40.63,41.21,40.55,41.06,3373524,36.3320566228543,36.8507027671136,36.2605192236461,36.7165701435983,3772598.98999992,0.0,1.0
2024-04-15,40.57,41.4,40.48,41.27,2463002,36.2784035734482,37.0206040902331,36.197923999339,36.9043558165198,2754365.71892412,0.0,1.0
2024-04-16,39.65,39.87,39.46,39.83,2894225,35.4557234825541,35.6524513303766,35.2858221594347,35.6166826307725,3236600.7509751,0.0,1.0
2024-04-17,39.98,40.25,39.775,40.13,1721270,35.7508152542879,35.9922539766155,35.5675006688169,35.8849478778032,1924889.65945319,0.0,1.0
2024-04-18,40.39,40.47,40.149,40.26,1544940,36.1174444252298,36.188981824438,35.9019380101152,36.0011961515165,1727700.4946787,0.0,1.0
2024-04-19,40.52,40.56,40.0,40.06,1663943,36.2336926989431,36.2694613985472,35.7686996040899,35.8223526534961,1860781.094552,0.0,1.0
2024-04-22,41.62,41.7299,41.195,41.27,2107291,37.2173319380556,37.3156064402178,36.8372895047621,36.9043558165198,2356575.46774112,0.0,1.0
2024-04-23,41.89,41.9309,41.54,41.57,1583730,37.4587706603832,37.4953441557283,37.1457945388474,37.1726210635504,1771079.20335903,0.0,1.0
2024-04-24,41.69,41.76,41.4711,41.64,1555249,37.2799271623627,37.3425223866699,37.0841829537793,37.2352162878576,1739229.00996062,0.0,1.0
2024-04-25,41.81,41.89,41.32,41.34,1766305,37.387233261175,37.4587706603832,36.9490666910249,36.9669510408269,1975252.12775477,0.0,1.0
2024-04-26,41.9,41.97,41.63,41.85,1402848,37.4677128352842,37.5303080595913,37.2262741129566,37.4230019607791,1568799.55438983,0.0,1.0
2024-04-29,42.18,42.345,42.11,42.22,1619140,37.7180937325128,37.8656396183797,37.6554985082057,37.7538624321169,1810678.07096332,0.0,1.0
2024-04-30,43.58,44.2339,43.57,44.05,3406062,38.969998218656,39.5547270354338,38.9610560437549,39.390280439004,3808986.11098575,0.0,1.0
2024-05-01,43.65,43.96,43.51,43.81,2274576,39.0325934429631,39.3098008648948,38.9074029943488,39.1756682413795,2543649.64360059,0.0,1.0
2024-05-02,44.51,44.7,44.21,44.65,2160766,39.8016204844511,39.9715218075705,39.5333552374204,39.9268109330654,2416376.35577104,0.0,1.0
2024-05-03,44.45,44.81,44.45,44.67,1466120,39.7479674350449,40.0698857314817,39.7479674350449,39.9446952828674,1639556.39005938,0.0,1.0
2024-05-06,44.78,44.82,44.485,44.74,1276673,40.0430592067787,40.0788279063827,39.7792650471985,40.0072905071746,1427698.53433981,0.0,1.0
2024-05-07,44.98,45.285,44.93,45.15,1782391,40.2219027047991,40.4946390392803,40.177191830294,40.3739196781165,1993241.04004742,0.0,1.0
2024-05-08,45.4,45.46,45.16,45.31,1621261,40.5974740506421,40.6511271000482,40.3828618530175,40.5169944765329,1813049.97715334,0.0,1.0
2024-05-09,43.49,43.635,43.4,43.54,1445562,40.2755557542053,40.4098384763105,40.1922078577261,40.3218601411381,1560934.17465595,1.55,1.0
2024-05-10,43.6,43.9199,43.59,43.79,1825764,40.3774254054576,40.673680873054,40.368164528071,40.5533820758024,1971480.58848845,0.0,1.0
2024-05-13,43.97,44.07,43.815,43.99,1269155,40.7200778687607,40.8126866426265,40.5765342692689,40.7385996235339,1370447.90360806,0.0,1.0
2024-05-14,44.72,44.82,44.34,44.44,1674382,41.4146436727537,41.5072524466194,41.0627303320639,41.1553391059297,1808016.59508812,0.0,1.0
2024-05-15,44.77,44.8,44.52,44.53,1105049,41.4609480596866,41.4887306918463,41.2294261250223,41.2386870024088,1193244.39129514,0.0,1.0
2024-05-16,44.43,45.39,43.83,45.39,4597839,41.1460782285431,42.0351224576541,40.5904255853487,42.0351224576541,4964798.48298857,0.0,1.0
2024-05-17,44.54,44.66,44.32,44.37,1125848,41.2479478797954,41.3590784084343,41.0442085772908,41.0905129642236,1215703.38641169,0.0,1.0
2024-05-20,44.19,44.53,44.18,44.48,977497,40.9238171712653,41.2386870024088,40.9145562938788,41.1923826154759,1055512.30104531,0.0,1.0
2024-05-21,44.58,44.605,44.3,44.35,1208394,41.2849913893417,41.3081435828081,41.0256868225176,41.0719912094505,1304837.48953639,0.0,1.0
2024-05-22,44.21,44.6,44.1,44.51,1181206,40.9423389260385,41.3035131441148,40.8404692747862,41.2201652476357,1275479.58005859,0.0,1.0
2024-05-23,43.8,44.37,43.79,44.3,1392361,40.562642953189,41.0905129642236,40.5533820758024,41.0256868225176,1503487.13397151,0.0,1.0
2024-05-24,44.38,44.65,44.305,44.36,1198827,41.0997738416102,41.3498175310477,41.0303172612109,41.0812520868371,1294506.93488088,0.0,1.0
2024-05-28,44.16,44.4,43.945,44.03,1506274,40.8960345391056,41.1182955963834,40.6969256752943,40.7756431330802,1626491.67797418,0.0,1.0
2024-05-29,43.74,43.93,43.67,43.87,1185424,40.5070776888696,40.6830343592145,40.4422515471636,40.627469094895,1280034.22409924,0.0,1.0
2024-05-30,44.31,44.5,44.175,44.25,1540615,41.0349476999042,41.2109043702491,40.9099258551855,40.9793824355848,1663573.47764231,0.0,1.0
2024-05-31,44.65,44.715,44.29,44.48,1151671,41.3498175310477,41.4100132340604,41.0164259451311,41.1923826154759,1243587.35347235,0.0,1.0
2024-06-03,44.88,44.89,44.345,44.53,1387037,41.5628177109389,41.5720785883254,41.0673607707572,41.2386870024088,1497738.21863902,0.0,1.0
2024-06-04,44.54,44.57,44.245,44.38,1277797,41.2479478797954,41.2757305119551,40.9747519968915,41.0997738416102,1379779.63281606,0.0,1.0
2024-06-05,44.15,44.4,43.99,44.35,1299007,40.8867736617191,41.1182955963834,40.7385996235339,41.0719912094505,1402682.43037469,0.0,1.0
2024-06-06,44.54,44.62,44.33,44.46,866696,41.2479478797954,41.322034898888,41.0534694546774,41.1738608607028,935868.129791466,0.0,1.0
2024-06-07,44.43,44.76,44.42,44.72,1217320,41.1460782285431,41.4516871823,41.1368173511565,41.4146436727537,1314475.88515206,0.0,1.0
2024-06-10,44.51,44.56,44.08,44.32,921269,41.2201652476357,41.2664696345685,40.821947520013,41.0442085772908,994796.671572101,0.0,1.0
2024-06-11,43.32,43.505,43.12,43.37,1609233,40.1181208386335,40.2894470702851,39.932903290902,40.1644252255664,1737667.96905571,0.0,1.0
2024-06-12,43.87,44.455,43.73,44.4,1614744,40.627469094895,41.1692304220095,40.497816811483,41.1182955963834,1743618.8091003,0.0,1.0
2024-06-13,43.21,43.5,43.045,43.5,941405,40.0162511873812,40.2848166315918,39.8634467105028,40.2848166315918,1016539.75180033,0.0,1.0
2024-06-14,43.22,43.24,42.825,43.12,1143430,40.0255120647678,40.0440338195409,39.6597074079982,39.932903290902,1234688.62859348,0.0,1.0
2024-06-17,43.7,43.71,43.26,43.39,876554,40.4700341793233,40.4792950567099,40.0625555743141,40.1829469803395,946512.90953371,0.0,1.0
2024-06-18,43.72,43.98,43.58,43.73,1299250,40.4885559340964,40.7293387461473,40.3589036506844,40.497816811483,1402944.82451928,0.0,1.0
2024-06-20,44.3,44.39,44.09,44.18,1456123,41.0256868225176,41.1090347189968,40.8312083973996,40.9145562938788,1572338.0617383,0.0,1.0
2024-06-21,43.5,43.64,43.3,43.45,1313014,40.2848166315918,40.4144689150038,40.0995990838604,40.238512244659,1417807.34717826,0.0,1.0
2024-06-24,44.07,44.275,43.93,44.09,2381263,40.8126866426265,41.0025346290512,40.6830343592145,40.8312083973996,2571314.68283183,0.0,1.0
2024-06-25,43.83,43.9311,43.645,43.86,771016,40.5904255853487,40.684053055727,40.4190993536971,40.6182082175084,832551.785123386,0.0,1.0
2024-06-26,43.71,43.77,43.49,43.55,735633,40.4792950567099,40.5348603210293,40.2755557542053,40.3311210185247,794344.822086274,0.0,1.0
2024-06-27,43.73,44.045,43.65,43.96,1291565,40.497816811483,40.78953444916,40.4237297923904,40.7108169913742,1394646.47472022,0.0,1.0
2024-06-28,43.5,43.77,43.37,43.66,1151921,40.2848166315918,40.5348603210293,40.1644252255664,40.432990669777,1243857.306296,0.0,1.0
2024-07-01,43.81,44.18,43.74,43.91,882549,40.5719038305756,40.9145562938788,40.5070776888696,40.6645126044413,952986.378244885,0.0,1.0
2024-07-02,44.08,44.11,43.69,43.84,849949,40.821947520013,40.8497301521728,40.4607733019367,40.5996864627353,917784.530040669,0.0,1.0
2024-07-03,43.9,44.2,43.745,44.01,1155652,40.6552517270547,40.9330780486519,40.5117081275628,40.757121378307,1247886.08223618,0.0,1.0
2024-07-05,43.41,43.48,43.09,43.41,903836,40.2014687351127,40.2662948768187,39.9051206587423,40.2014687351127,975972.321273202,0.0,1.0
2024-07-08,43.33,43.7,43.24,43.63,617326,40.1273817160201,40.4700341793233,40.0440338195409,40.4052080376173,666595.5872551,0.0,1.0
2024-07-09,42.98,43.17,42.67,42.68,1483001,39.80325100749,39.9792076778349,39.5161638085063,39.5254246858928,1601361.22971477,0.0,1.0
2024-07-10,43.2,43.29,42.94,42.97,752373,40.0069903099946,40.0903382064738,39.7662074979437,39.7939901301035,812420.863158011,0.0,1.0
2024-07-11,43.36,43.5,43.32,43.42,980164,40.1551643481798,40.2848166315918,40.1181208386335,40.2107296124992,1058392.15776803,0.0,1.0
2024-07-12,43.78,43.875,43.57,43.65,1089729,40.5441211984159,40.6320995335883,40.3496427732978,40.4237297923904,1176701.68226174,0.0,1.0
2024-07-15,43.25,43.51,43.17,43.34,1830722,40.0532946969275,40.2940775089784,39.9792076778349,40.1366425934067,1976834.29288712,0.0,1.0
2024-07-16,43.53,43.55,42.89,43.0,1012050,40.3125992637515,40.3311210185247,39.7199031110109,39.8217727622632,1092823.0207079,0.0,1.0
2024-07-17,43.5,43.675,43.44,43.55,1140629,40.2848166315918,40.4468819858568,40.2292513672724,40.3311210185247,1231664.07715729,0.0,1.0
2024-07-18,43.02,43.59,42.94,43.54,1078915,39.8402945170363,40.368164528071,39.7662074979437,40.3218601411381,1165024.60292186,0.0,1.0
2024-07-19,42.86,43.1,42.71,42.78,1526964,39.6921204788512,39.9143815361289,39.5532073180526,39.6180334597586,1648832.97365962,0.0,1.0
2024-07-22,43.47,43.54,43.195,43.49,830656,40.2570339994321,40.3218601411381,40.0023598713013,40.2755557542053,896951.730733798,0.0,1.0
2024-07-23,43.23,43.29,43.03,43.06,690080,40.0347729421543,40.0903382064738,39.8495553944229,39.8773380265826,745156.178183003,0.0,1.0
2024-07-24,42.87,43.235,42.86,43.12,1124578,39.7013813562377,40.0394033808476,39.6921204788512,39.932903290902,1214332.02606754,0.0,1.0
2024-07-25,42.84,43.105,42.63,42.79,1400780,39.673598724078,39.9190119748222,39.47912029896,39.6272943371451,1512578.06526082,0.0,1.0
2024-07-26,43.28,43.37,42.73,42.76,2185568,40.0810773290872,40.1644252255664,39.5717290728257,39.5995117049854,2360001.01153354,0.0,1.0
2024-07-29,43.3,43.44,43.17,43.4,1426428,40.0995990838604,40.2292513672724,39.9792076778349,40.1922078577261,1540273.06534492,0.0,1.0
2024-07-30,43.53,43.67,43.42,43.46,1624112,40.3125992637515,40.4422515471636,40.2107296124992,40.2477731220455,1753734.48130819,0.0,1.0
2024-07-31,45.15,45.53,44.69,44.79,3417280,41.8128614003763,42.1647747410661,41.386861040594,41.4794698144597,3690017.5408376,0.0,1.0
2024-08-01,42.46,43.01,42.085,42.93,4591979,39.3216853833882,39.8310336396497,38.9744024813918,39.7569466205572,4958470.78880218,0.0,1.0
2024-08-02,41.3,41.59,40.91,41.44,3442430,38.2474236065458,38.5159890507564,37.8862493884695,38.3770758899578,3717174.79489698,0.0,1.0
2024-08-05,40.42,40.62,39.415,39.63,2930556,37.4324663965274,37.6176839442588,36.5017482191768,36.7008570829881,3164447.46828087,0.0,1.0
2024-08-06,40.63,40.7399,39.94,40.03,2238815,37.6269448216454,37.7287218641238,36.9879442819719,37.071292178451,2417497.72353753,0.0,1.0
2024-08-07,40.79,41.52,40.73,41.39,1471727,37.7751188598306,38.4511629090504,37.7195535955111,38.3307715030249,1589187.43717936,0.0,1.0
2024-08-08,41.22,41.305,40.91,40.99,1213242,38.1733365874532,38.2520540452391,37.8862493884695,37.960336407562,1310072.41469265,0.0,1.0
2024-08-09,41.56,41.58,41.12,41.18,1171221,38.4882064185967,38.5067281733698,38.0807278135875,38.1362930779069,1264697.66428193,0.0,1.0
2024-08-12,41.46,41.73,41.44,41.6,1189940,38.395597644731,38.6456413341684,38.3770758899578,38.525249928143,1284910.65190569,0.0,1.0
2024-08-13,42.0,42.025,41.68,41.76,1102264,38.8956850236059,38.9188372170723,38.5993369472356,38.6734239663281,1190237.11683965,0.0,1.0
2024-08-14,42.18,42.245,42.06,42.1,1277578,39.0623808165642,39.1225765195769,38.9512502879253,38.9882937974716,1379543.15414254,0.0,1.0
2024-08-15,42.83,43.035,42.725,42.93,1436522,39.6643378466914,39.8541858331162,39.5670986341324,39.7569466205572,1551172.68055269,0.0,1.0
2024-08-16,42.76,42.78,42.53,42.56,1198222,40.0625555743141,40.0812939071365,39.8470647468563,39.87517224609,1278899.26105587,0.5,1.0
2024-08-19,43.49,43.51,43.11,43.12,1426256,40.7465047223321,40.7652430551545,40.3904763987063,40.3998455651175,1522286.97559926,0.0,1.0
2024-08-20,42.72,42.905,42.635,42.73,1303818,40.0250789086692,40.1984084872765,39.945440994174,40.0344480750804,1391605.12555382,0.0,1.0
2024-08-21,43.19,43.195,42.96,43.12,1181700,40.4654297299959,40.4701143132015,40.2499389025382,40.3998455651175,1261264.82136843,0.0,1.0
2024-08-22,43.03,43.27,42.97,43.2,1161220,40.3155230674166,40.5403830612855,40.2593080689494,40.4747988964071,1239405.88632432,0.0,1.0
2024-08-23,43.65,43.7,43.235,43.28,1406129,40.8964113849113,40.9432572169674,40.5075909788463,40.5497522276967,1500804.80833204,0.0,1.0
2024-08-26,43.7,43.92,43.6,43.7,834653,40.9432572169674,41.1493788780139,40.8495655528553,40.9432572169674,890850.864813085,0.0,1.0
2024-08-27,44.17,44.25,43.96,44.01,1969072,41.383608038294,41.4585613695837,41.1868555436587,41.2337013757147,2101651.21802621,0.0,1.0
2024-08-28,43.95,43.995,43.63,43.68,947812,41.1774863772475,41.2196476260979,40.8776730520889,40.924518884145,1011628.95224749,0.0,1.0
2024-08-29,44.11,44.225,43.805,44.02,1108558,41.3273930398268,41.4351384535557,41.041633464285,41.2430705421259,1183198.11106587,0.0,1.0
2024-08-30,44.46,44.4999,44.07,44.1,1325743,41.655313864219,41.6926968381997,41.289916374182,41.3180238734156,1415006.35362228,0.0,1.0
2024-09-03,43.42,43.86,43.305,43.81,2568132,40.6809205574536,41.0931638795467,40.5731751437248,41.0463180474906,2741046.4146827,0.0,1.0
2024-09-04,43.55,43.89,43.5101,43.67,1022018,40.8027197207993,41.1212713787803,40.7653367468186,40.9151497177338,1090831.30253475,0.0,1.0
2024-09-05,43.94,44.39,43.75,44.34,1569920,41.1681172108363,41.5897296993405,40.9901030490234,41.5428838672845,1675623.9894751,0.0,1.0
2024-09-06,42.87,43.86,42.825,43.65,1434930,40.1656164048373,41.0931638795467,40.1234551559869,40.8964113849113,1531545.00306863,0.0,1.0
2024-09-09,43.74,43.93,43.575,43.66,1173100,40.9807338826122,41.1587480444251,40.8261426368273,40.9057805513225,1252085.7763792,0.0,1.0
2024-09-10,43.05,43.42,42.555,43.35,1923979,40.334261400239,40.6809205574536,39.8704876628844,40.6153363925752,2053522.0696891,0.0,1.0
2024-09-11,43.02,43.085,42.375,43.03,2234216,40.3061539010054,40.3670534826782,39.7018426674827,40.3155230674166,2384647.57902893,0.0,1.0
2024-09-12,43.33,43.39,42.87,43.2,1144799,40.5965980597528,40.65281305822,40.1656164048373,40.4747988964071,1221879.24704896,0.0,1.0
2024-09-13,43.64,43.81,43.49,43.53,848925,40.8870422185001,41.0463180474906,40.7465047223321,40.7839813879769,906083.810171951,0.0,1.0
2024-09-16,43.68,43.71,43.38,43.39,840803,40.924518884145,40.9526263833786,40.6434438918088,40.65281305822,897414.949311194,0.0,1.0
2024-09-17,43.68,44.14,43.63,44.11,1097603,40.924518884145,41.3555005390604,40.8776730520889,41.3273930398268,1171505.50201274,0.0,1.0
2024-09-18,43.91,44.29,43.715,43.93,1172003,41.1400097116027,41.4960380352285,40.9573109665842,41.1587480444251,1250914.91447767,0.0,1.0
2024-09-19,44.71,44.8263,44.361,44.7,1340622,41.8895430244991,41.9985064298614,41.562559116748,41.8801738580879,1430887.16878445,0.0,1.0
2024-09-20,44.17,44.36,44.06,44.35,1329391,41.383608038294,41.5616222001069,41.2805472077708,41.5522530336957,1418899.97642701,0.0,1.0
2024-09-23,45.07,45.12,44.85,44.96,1375270,42.2268330153025,42.2736788473585,42.020711354256,42.1237721847792,1467868.04678291,0.0,1.0
2024-09-24,45.22,45.48,45.085,45.45,1213119,42.3673705114706,42.6109688381619,42.2408867649193,42.5828613389283,1294799.28817267,0.0,1.0
2024-09-25,44.67,45.18,44.645,45.14,1186885,41.8520663588543,42.3298938458258,41.8286434428263,42.2924171801809,1266798.93163228,0.0,1.0
2024-09-26,45.91,46.07,45.585,45.78,1572408,43.0138429938437,43.163749656423,42.7093450854796,42.8920438304981,1678279.5085371,0.0,1.0
2024-09-27,45.62,45.97,45.62,45.85,1072326,42.7421371679188,43.070057992311,42.7421371679188,42.9576279953765,1144526.5810601,0.0,1.0
2024-09-30,45.19,45.32,44.93,45.31,998109,42.339263012237,42.4610621755826,42.0956646855456,42.4516930091714,1065312.49013389,0.0,1.0
2024-10-01,44.59,44.93,44.18,44.91,1681403,41.7771130275646,42.0956646855456,41.3929772047052,42.0769263527232,1794613.23046741,0.0,1.0
2024-10-02,45.05,45.36,44.99,45.28,1475982,42.2080946824801,42.4985388412275,42.1518796840129,42.4235855099378,1575361.06759162,0.0,1.0
2024-10-03,45.18,45.2586,44.78,45.04,1316041,42.3298938458258,42.4035354938178,41.9551271893775,42.1987255160689,1404651.11007745,0.0,1.0
2024-10-04,45.86,45.865,45.5,45.6,1557602,42.9669971617877,42.9716817449933,42.6297071709843,42.7233988350964,1662476.60852425,0.0,1.0
2024-10-07,45.67,45.805,45.46,45.75,998561,42.7889829999748,42.9154667465261,42.5922305053395,42.8639363312645,1065794.92366123,0.0,1.0
2024-10-08,43.92,44.32,43.835,44.28,1661524,41.1493788780139,41.5241455344621,41.0697409635186,41.4866688688173,1773395.76124173,0.0,1.0
2024-10-09,44.17,44.21,43.89,43.97,1123700,41.383608038294,41.4210847039388,41.1212713787803,41.1962247100699,1199359.63423179,0.0,1.0
2024-10-10,44.28,44.33,44.03,44.33,742556,41.4866688688173,41.5335147008733,41.2524397085371,41.5335147008733,792552.898955788,0.0,1.0
2024-10-11,44.35,44.39,44.06,44.09,771424,41.5522530336957,41.5897296993405,41.2805472077708,41.3086547070044,823364.604856833,0.0,1.0
2024-10-14,44.36,44.495,43.9405,44.05,1332220,41.5616222001069,41.6881059466582,41.1685856691569,41.2711780413596,1421919.45529614,0.0,1.0
2024-10-15,43.83,44.14,43.81,44.11,1481277,41.065056380313,41.3555005390604,41.0463180474906,41.3273930398268,1581012.58424487,0.0,1.0
2024-10-16,44.1,44.27,44.03,44.13,637921,41.3180238734156,41.4772997024061,41.2524397085371,41.3461313726492,680872.73936885,0.0,1.0
2024-10-17,44.37,44.495,44.12,44.23,872678,41.5709913665181,41.6881059466582,41.336762206238,41.4398230367612,931436.118966031,0.0,1.0
2024-10-18,44.72,44.755,44.36,44.64,725394,41.8989121909103,41.9317042733495,41.5616222001069,41.8239588596207,774235.367548219,0.0,1.0
2024-10-21,44.18,44.5,44.105,44.4,798251,41.3929772047052,41.6927905298638,41.3227084566212,41.5990988657517,851997.888569155,0.0,1.0
2024-10-22,44.62,44.66,44.17,44.26,1053554,41.8052205267983,41.8426971924431,41.383608038294,41.4679305359949,1124490.64704408,0.0,1.0
2024-10-23,44.18,44.29,43.97,44.24,866834,41.3929772047052,41.4960380352285,41.1962247100699,41.4491922031725,925198.637696608,0.0,1.0
2024-10-24,44.5,44.68,44.24,44.66,715154,41.6927905298638,41.8614355252655,41.4491922031725,41.8426971924431,763305.900026164,0.0,1.0
2024-10-25,44.36,44.91,44.33,44.87,940532,41.5616222001069,42.0769263527232,41.5335147008733,42.0394496870784,1003858.78393102,0.0,1.0
2024-10-28,45.17,45.315,44.68,44.78,1264820,42.3205246794146,42.456377592377,41.8614355252655,41.9551271893775,1349981.35852011,0.0,1.0
2024-10-29,46.44,47.265,46.4,46.76,2668609,43.5104088136376,44.2833650425621,43.4729321479928,43.8102221387962,2848288.61275043,0.0,1.0
2024-10-30,46.23,46.72,46.185,46.29,1496328,43.3136563190023,43.7727454731514,43.2714950701519,43.3698713174696,1597076.98030683,0.0,1.0
2024-10-31,46.13,46.47,45.935,46.46,1008562,43.2199646548903,43.5385163128713,43.0372659098718,43.52914714646,1076469.29911905,0.0,1.0
2024-11-01,46.18,46.61,46.11,46.53,997788,43.2668104869463,43.6696846426281,43.2012263220679,43.5947313113385,1064969.87694302,0.0,1.0
2024-11-04,46.64,47.11,46.63,47.03,934025,43.6977921418617,44.1381429631884,43.6884229754505,44.0631896318988,996913.662332782,0.0,1.0
2024-11-05,47.27,47.355,46.89,46.97,957440,44.2880496257677,44.3676875402629,43.9320213021419,44.0069746334315,1021905.21331217,0.0,1.0
2024-11-06,47.04,47.135,46.56,46.86,1312385,44.07255879831,44.1615658792164,43.6228388105721,43.9039138029083,1400748.94862622,0.0,1.0
2024-11-07,47.36,47.555,47.19,47.44,1217505,44.3723721234685,44.555070868487,44.213096294478,44.4473254547582,1299480.60111718,0.0,1.0
2024-11-08,44.96,45.51,44.73,45.46,1897827,42.5922305053395,43.1132653536032,42.3743432051565,43.0658985492156,2003330.20618169,0.5,1.0
2024-11-11,45.32,45.475,45.08,45.08,1145824,42.9332714969303,43.0801085905319,42.7059108358698,42.7059108358698,1209522.16939054,0.0,1.0
2024-11-12,44.62,44.87,44.4,44.75,1432780,42.2701362355037,42.5069702574418,42.0617222961983,42.3932899269115,1512430.50752941,0.0,1.0
2024-11-13,45.0,45.14,44.54,44.87,1279607,42.6301239488496,42.7627510011349,42.1943493484836,42.5069702574418,1350742.37806794,0.0,1.0
2024-11-14,44.94,45.25,44.925,45.14,1134773,42.5732837835845,42.8669579707876,42.5590737422682,42.7627510011349,1197856.82681267,0.0,1.0
2024-11-15,45.74,45.765,45.48,45.6,1058625,43.3311526537862,43.35483605598,43.0848452709707,43.1985256015009,1117475.63899085,0.0,1.0
2024-11-18,46.45,46.575,45.93,46.01,1043287,44.0037612760903,44.1221782870593,43.5111465104591,43.5869333974793,1101284.97529895,0.0,1.0
2024-11-19,46.28,46.375,45.64,45.68,874700,43.8427141411724,43.9327110695089,43.236419045011,43.2743124885211,923325.957185312,0.0,1.0
2024-11-20,46.23,46.27,45.865,46.26,628095,43.7953473367848,43.8332407802949,43.4495696647553,43.8237674194174,663011.794990635,0.0,1.0
2024-11-21,46.32,46.47,46.13,46.26,922850,43.8806075846825,44.0227079978453,43.7006137280096,43.8237674194174,974152.691881176,0.0,1.0
2024-11-22,45.94,45.99,45.59,45.69,917341,43.5206198713367,43.5679866757243,43.1890522406234,43.2837858493986,968337.437853355,0.0,1.0
2024-11-25,46.49,46.69,46.4,46.64,904689,44.0416547196004,44.2311219371508,43.9563944717027,44.1837551327632,954982.093151963,0.0,1.0
2024-11-26,46.32,46.57,46.245,46.52,663797,43.8806075846825,44.1174416066206,43.8095573781011,44.070074802233,700698.52566793,0.0,1.0
2024-11-27,46.68,46.81,46.31,46.34,704091,44.2216485762733,44.3448022676811,43.871134223805,43.8995543064376,743232.532891921,0.0,1.0
2024-11-29,46.89,46.99,46.66,46.67,505288,44.4205891547013,44.5153227634765,44.2027018545183,44.2121752153958,533377.759522409,0.0,1.0
2024-12-02,47.01,47.135,46.7576,47.1,1100600,44.5342694852315,44.6526864962006,44.2951618566829,44.6195297331292,1161784.09566498,0.0,1.0
2024-12-03,47.47,47.71,47.31,47.64,1539693,44.9700440855976,45.1974047466581,44.8184703115572,45.1310912205154,1625286.97038587,0.0,1.0
2024-12-04,47.35,47.69,47.345,47.55,1131085,44.8563637550673,45.178458024903,44.8516270746285,45.0458309726177,1193963.80505653,0.0,1.0
2024-12-05,48.06,48.265,47.96,48.02,1418050,45.5289723773714,45.7231762753606,45.4342387685961,45.4910789338613,1496881.64351964,0.0,1.0
2024-12-06,47.59,48.07,47.54,48.07,940470,45.0837244161278,45.5384457382489,45.0363576117402,45.5384457382489,992752.215564273,0.0,1.0
2024-12-09,47.95,48.45,47.95,48.38,950316,45.4247654077186,45.8984334515947,45.4247654077186,45.8321199254521,1003145.57028526,0.0,1.0
2024-12-10,48.02,48.22,47.94,48.2,710525,45.4910789338613,45.6805461514117,45.4152920468411,45.6615994296567,750024.209133523,0.0,1.0
2024-12-11,48.54,48.63,48.3,48.51,1110106,45.9836936994924,46.0689539473901,45.7563330384319,45.9552736168599,1171818.54924792,0.0,1.0
2024-12-12,48.38,48.72,48.38,48.51,837988,45.8321199254521,46.1542141952878,45.8321199254521,45.9552736168599,884573.079009722,0.0,1.0
2024-12-13,48.6,48.755,48.29,48.57,1359513,46.0405338647576,46.1873709583592,45.7468596775544,46.012113782125,1435090.47905667,0.0,1.0
2024-12-16,48.63,48.81,48.585,48.74,855640,46.0689539473901,46.2394744431855,46.0263238234413,46.1731609170429,903206.38162346,0.0,1.0
2024-12-17,48.64,48.69,48.36,48.61,973841,46.0784273082676,46.1257941126553,45.813173203697,46.0500072256351,1027978.36226283,0.0,1.0
2024-12-18,47.93,49.1798,47.835,49.0,1554666,45.4058186859636,46.5897993284363,45.3158217576271,46.4194682998584,1641092.34315017,0.0,1.0
2024-12-19,48.15,48.59,48.15,48.52,1165966,45.6142326252691,46.03106050388,45.6142326252691,45.9647469777374,1230783.89504462,0.0,1.0
2024-12-20,48.27,48.495,47.48,47.54,1248695,45.7279129557993,45.9410635755436,44.9795174464751,45.0363576117402,1318111.93107067,0.0,1.0
2024-12-23,48.69,48.72,48.06,48.19,854346,46.1257941126553,46.1542141952878,45.5289723773714,45.6521260687792,901840.446115744,0.0,1.0
2024-12-24,49.25,49.3,48.71,48.74,308990,46.6563023217965,46.7036691261841,46.1447408344103,46.1731609170429,326167.243066982,0.0,1.0
2024-12-26,49.26,49.455,49.195,49.3,516346,46.665775682674,46.8505062197857,46.6041988369701,46.7036691261841,545050.491241348,0.0,1.0
2024-12-27,49.29,49.32,49.01,49.03,1088110,46.6941957653066,46.7226158479392,46.428941660736,46.447888382491,1148599.75679994,0.0,1.0
2024-12-30,49.51,49.66,49.11,49.22,1344573,46.9026097046121,47.0447101177749,46.5236752695112,46.6278822391639,1419319.94081459,0.0,1.0
2024-12-31,49.46,49.86,49.4,49.78,768225,46.8552429002245,47.2341773353253,46.7984027349593,47.1583904483052,810931.843441963,0.0,1.0
2025-01-02,48.68,49.015,48.48,48.82,1136768,46.1163207517777,46.4336783411747,45.9268535342273,46.2489478040631,1199962.7320197,0.0,1.0
2025-01-03,49.07,49.24,48.845,49.21,1084643,46.4857818260011,46.646828960919,46.2726312062569,46.6184088782864,1144940.02078352,0.0,1.0
2025-01-06,49.27,49.625,49.185,49.33,1253978,46.6752490435515,47.0115533547036,46.5947254760926,46.7320892088167,1323688.62140085,0.0,1.0
2025-01-07,48.85,49.105,48.59,49.05,1077886,46.2773678866956,46.5189385890724,46.03106050388,46.4668351042461,1137807.38846078,0.0,1.0
2025-01-08,49.37,49.46,48.89,49.02,914355,46.7699826523268,46.8552429002245,46.3152613302057,46.4384150216135,965185.441388104,0.0,1.0
2025-01-10,49.35,49.7,49.16,49.58,1821454,46.7510359305717,47.082603561285,46.5710420738988,46.9689232307547,1922711.51025382,0.0,1.0
2025-01-13,49.0,49.055,48.51,48.51,1601955,46.4194682998584,46.4715717846848,45.9552736168599,45.9552736168599,1691010.21349354,0.0,1.0
2025-01-14,49.35,49.38,49.01,49.03,1666702,46.7510359305717,46.7794560132043,46.428941660736,46.447888382491,1759356.60168363,0.0,1.0
2025-01-15,50.04,50.075,49.515,49.95,2206664,47.4046978311207,47.4378545941921,46.9073463850508,47.319437583223,2329335.94373656,0.0,1.0
2025-01-16,50.81,50.81,50.275,50.32,1734609,48.13414661869,48.13414661869,47.6273218117425,47.6699519356914,1831038.65927433,0.0,1.0
2025-01-17,50.63,51.025,50.435,50.66,1531341,47.9636261228946,48.3378238775567,47.7788955857829,47.9920462055271,1616470.66948909,0.0,1.0
2025-01-21,51.49,51.6,51.0,51.22,1404279,48.7783351583615,48.8825421280142,48.3141404753629,48.5225544146684,1482345.09183746,0.0,1.0
2025-01-22,50.91,51.27,50.905,51.27,1170838,48.2288802274652,48.569921219056,48.2241435470264,48.569921219056,1235926.73723441,0.0,1.0
2025-01-23,51.41,51.575,51.13,51.15,1260345,48.7025482713413,48.8588587258204,48.4372941667707,48.4562408885257,1330409.57300643,0.0,1.0
2025-01-24,51.29,51.415,51.05,51.21,986996,48.588867940811,48.70728495178,48.3615072797505,48.5130810537908,1041864.66953021,0.0,1.0
2025-01-27,52.1,52.14,51.73,52.0,1588426,49.3562101718903,49.3941036154004,49.005695819422,49.2614765631151,1676729.11497432,0.0,1.0
2025-01-28,51.96,52.0,51.58,51.63,1324401,49.223583119605,49.2614765631151,48.8635954062592,48.9109622106468,1398026.54741304,0.0,1.0
2025-01-29,52.16,52.44,51.87,51.87,1523763,49.4130503371554,49.6783044417261,49.1383228717073,49.1383228717073,1608471.39647715,0.0,1.0
2025-01-30,52.67,52.988,52.44,52.64,1483378,49.8961917419091,50.1974446178143,49.6783044417261,49.8677716592765,1565841.33041915,0.0,1.0
2025-01-31,52.43,52.995,52.43,52.86,1101679,49.6688310808485,50.2040759704285,49.6688310808485,50.076185598582,1162923.07898246,0.0,1.0
2025-02-03,51.3,51.48,50.69,50.99,1733112,48.5983413016885,48.7688617974839,48.0204662881597,48.3046671144854,1829458.43867537,0.0,1.0
2025-02-04,51.92,52.13,51.75,51.75,1021789,49.1856896760949,49.3846302545229,49.024642541177,49.024642541177,1078591.86745904,0.0,1.0
2025-02-05,52.21,52.31,51.64,51.88,1052402,49.460417141543,49.5551507503183,48.9204355715243,49.1477962325848,1110906.69257315,0.0,1.0
2025-02-06,52.99,53.06,52.6,52.6,901683,50.1993392899898,50.2656528161324,49.8298782157664,49.8298782157664,951808.984855062,0.0,1.0
2025-02-07,53.1,53.43,53.03,53.32,1391687,50.3035462596425,50.6161671686007,50.2372327334999,50.511960198948,1469053.08263102,0.0,1.0
2025-02-10,53.86,54.23,53.76,54.13,1813295,51.0235216863342,51.3740360388025,50.928788077559,51.2793024300273,1914098.93853246,0.0,1.0
2025-02-11,54.6,54.8,54.175,54.24,1937751,51.7245503912708,51.9140176088213,51.3219325539761,51.38350939968,2045473.64452017,0.0,1.0
2025-02-12,55.08,55.3557,54.615,54.66,1676232,52.1792717133919,52.4404522727852,51.7387604325871,51.781390556536,1769416.38946456,0.0,1.0
2025-02-13,55.19,55.205,54.76,54.86,1956071,52.2834786830446,52.2976887243609,51.8761241653112,51.9708577740864,2064812.082311,0.0,1.0
2025-02-14,55.09,55.28,54.91,55.02,1169880,52.1887450742694,52.3687389309423,52.018224578474,52.1224315481268,1234915.4804984,0.0,1.0
2025-02-18,56.88,57.075,56.76,56.96,2857540,53.8844766713459,54.0692072084576,53.7707963408156,53.9602635583661,3016395.17056741,0.0,1.0
2025-02-19,56.96,57.075,56.51,56.83,2560667,53.9602635583661,54.0692072084576,53.5339623188776,53.8371098669583,2703018.5307052,0.0,1.0
2025-02-20,55.97,56.36,55.85,56.14,1727646,53.0224008314914,53.3918619057147,52.9087205009611,53.1834479664092,1823688.5750856,0.0,1.0
2025-02-21,56.08,56.71,56.02,56.42,2563478,53.1266078011441,53.723429536428,53.069767635879,53.4487020709799,2705985.79864352,0.0,1.0
2025-02-24,55.7,56.09,55.46,56.05,1540182,52.7666200877983,53.1360811620216,52.5392594267377,53.0981877185115,1625803.1546697,0.0,1.0
2025-02-25,57.77,57.82,57.03,57.76,5071754,54.7276057894454,54.774972593833,54.0265770845087,54.7181324285678,5353700.8307516,0.0,1.0
2025-02-26,58.24,58.335,57.36,57.36,7056389,55.1728537506889,55.2628506790254,54.3391979934669,54.3391979934669,7448664.83102424,0.0,1.0
2025-02-27,58.19,58.425,57.88,58.19,6398288,55.1254869463013,55.348110926923,54.8318127590981,55.1254869463013,6753978.95501005,0.0,1.0
2025-02-28,59.91,59.91,58.675,58.87,24038594,56.7549050172351,56.7549050172351,55.5849449488611,55.7696754859728,25374937.4807809,0.0,1.0
2025-03-03,60.33,61.419,59.9401,60.77,3876500,57.152786174091,58.1844351736532,56.7834198334764,57.569614052702,4092000.76943965,0.0,1.0
2025-03-04,60.43,61.88,59.2,59.72,5269828,57.2475197828662,58.621157110107,56.082296394931,56.5749111605622,5562786.0778575,0.0,1.0
2025-03-05,61.58,61.73,60.56,60.96,3607956,58.3369562837813,58.4790566969441,57.370673474274,57.7496079093749,3808527.98351719,0.0,1.0
2025-03-06,59.55,60.24,59.33,60.0,4235629,56.4138640256443,57.0675259261933,56.2054500863388,56.8401652651328,4471094.31886002,0.0,1.0
2025-03-07,58.04,58.09,56.94,57.85,3596550,56.6885914910924,56.7374272866568,55.6142039886768,56.5030154679479,3682288.73763428,1.8,1.0
2025-03-10,55.73,56.66,55.32,56.39,3840081,54.4323777360197,55.3407235335165,54.031924212392,55.077010237469,3931625.31256436,0.0,1.0
2025-03-11,55.48,55.79,54.71,55.5,3937465,54.1881987581979,54.4909806906969,53.436127506507,54.2077330764237,4031330.86550421,0.0,1.0
2025-03-12,55.74,55.975,55.38,55.78,1917466,54.4421448951325,54.671673134285,54.0905271670692,54.481213531584,1963176.78235994,0.0,1.0
2025-03-13,55.63,56.16,55.49,56.03,2265515,54.334706144891,54.852365577873,54.1979659173108,54.7253925094057,2319522.97881067,0.0,1.0
2025-03-14,57.07,57.295,56.31,56.35,3599420,55.7411770571441,55.9609381371837,54.9988729645661,55.0379416010176,3685227.15602885,0.0,1.0
2025-03-17,57.82,58.005,57.41,57.41,2287794,56.4737139906093,56.6544064341974,56.0732604669817,56.0732604669817,2342333.09149804,0.0,1.0
2025-03-18,58.68,58.8099,58.32,58.55,2140281,57.3136896743161,57.4405650711922,56.9620719462528,57.1867166058488,2191303.50521267,0.0,1.0
2025-03-19,58.85,59.105,58.475,58.75,1518919,57.4797313792348,57.728793936613,57.1134629125022,57.3820597881061,1555128.75591295,0.0,1.0
2025-03-20,57.61,57.93,57.21,57.29,3291028,56.2686036492391,56.5811527408509,55.8779172847243,55.9560545576272,3369483.34922052,0.0,1.0
2025-03-21,57.83,58.02,57.395,57.62,2156625,56.4834811497222,56.6690571728667,56.0586097283124,56.2783708083519,2208037.13247432,0.0,1.0
2025-03-24,57.98,58.29,57.82,58.17,1754114,56.6299885364152,56.9327704689142,56.4737139906093,56.8155645595597,1795930.60758967,0.0,1.0
2025-03-25,58.37,58.51,57.99,58.31,1806628,57.0109077418171,57.1476479693973,56.6397556955281,56.9523047871399,1849696.49733626,0.0,1.0
2025-03-26,58.35,58.89,58.07,58.58,1959702,56.9913734235914,57.5188000156863,56.717892968431,57.2160180831874,2006419.65320081,0.0,1.0
2025-03-27,58.34,58.525,57.93,58.08,1541831,56.9816062644785,57.1622987080666,56.5811527408509,56.7276601275439,1578586.95878978,0.0,1.0
2025-03-28,57.77,58.29,57.57,58.23,1295674,56.424878195045,56.9327704689142,56.2295350127876,56.8741675142369,1326561.78222062,0.0,1.0
2025-03-31,57.43,57.515,56.52,56.73,1855649,56.0927947852074,56.1758156376668,55.2039833059363,55.4090936473066,1899886.11689044,0.0,1.0
2025-04-01,57.26,57.3902,56.7,57.27,1759041,55.9267530802886,56.0539214919382,55.379792169968,55.9365202394015,1800975.06314022,0.0,1.0
2025-04-02,57.97,58.025,57.14,57.16,1356490,56.6202213773023,56.6739407524231,55.8095471709342,55.8290814891599,1388827.58468908,0.0,1.0
2025-04-03,53.5,54.57,53.2,53.9,4184002,52.2543012538498,53.2993872789268,51.9612864804638,52.6449876183646,4283745.10095489,0.0,1.0
2025-04-04,49.84,50.2,48.96,49.72,5386747,48.6795210185397,49.031138746603,47.8200110166073,48.5623151091853,5515162.53370181,0.0,1.0
2025-04-07,48.42,49.9528,47.32,47.77,6474230,47.2925844245123,48.7896945733329,46.2181969220967,46.6577190821758,6628570.21697293,0.0,1.0
2025-04-08,46.68,48.41,46.13,47.9,5396504,45.5930987388731,47.2828172653995,45.0559049876653,46.7846921506431,5525152.1324042,0.0,1.0
2025-04-09,49.37,50.04,45.66,45.8,6000642,48.2204645402349,48.8748642007971,44.5968485093604,44.7335887369406,6143692.27597982,0.0,1.0
2025-04-10,48.22,49.02,47.22,48.545,4780235,47.0972412422549,47.8786139712845,46.120525330968,47.4146739134232,4894191.7959559,0.0,1.0
2025-04-11,49.89,50.13,48.65,48.78,3761543,48.7283568141041,48.962768632813,47.5172290841083,47.6442021525756,3851215.03246919,0.0,1.0
2025-04-14,51.04,51.52,50.555,50.7,2928672,49.851580112084,50.3204037495018,49.3778728951099,49.5194967022465,2998489.08588088,0.0,1.0
2025-04-15,52.19,52.465,51.79,51.83,2590858,50.974803410064,51.2434002856679,50.5841170455492,50.6231856820007,2652621.88325191,0.0,1.0
2025-04-16,51.98,52.585,51.755,52.24,2065497,50.7696930686937,51.3606061950223,50.5499319886542,51.0236392056283,2114736.71733116,0.0,1.0
2025-04-17,52.5,52.97,52.28,52.385,1700947,51.2775853425629,51.7366418208678,51.0627078420798,51.1652630127649,1741496.15087037,0.0,1.0
2025-04-21,52.11,52.88,51.605,52.8,1191123,50.896666137161,51.648737388852,50.4034246019611,51.570600115949,1219518.37400763,0.0,1.0
2025-04-22,54.01,54.13,53.47,53.54,1820479,52.7524263686062,52.8696322779606,52.2249997765112,52.2933698903013,1863877.69356737,0.0,1.0
2025-04-23,56.01,56.56,55.86,56.01,2939656,54.70585819118,55.2430519423878,54.559350804487,54.70585819118,3009734.93523489,0.0,1.0
2025-04-24,55.7,55.78,55.01,55.02,1494521,54.4030762586811,54.481213531584,53.7291422798931,53.738909439006,1530149.12804157,0.0,1.0
2025-04-25,55.99,56.125,55.695,55.74,1289062,54.6863238729543,54.818180520978,54.3981926791246,54.4421448951325,1319792.15768231,0.0,1.0
2025-04-28,56.34,56.425,55.935,56.14,1579503,55.0281744419047,55.1111952943641,54.6326044978335,54.8328312596473,1617157.02769586,0.0,1.0
2025-04-29,57.47,58.12,57.445,57.87,1826516,56.1318634216589,56.7667287639954,56.1074455238767,56.5225497861737,1870058.61058759,0.0,1.0
2025-04-30,56.08,56.15,55.125,55.41,3081130,54.7742283049701,54.8425984187602,53.8414646096911,54.1198286444078,3154581.5568217,0.0,1.0
2025-05-01,55.13,55.63,54.97,55.46,1583232,53.8463481892475,54.334706144891,53.6900736434416,54.1686644399722,1620974.92393049,0.0,1.0
2025-05-02,56.51,56.73,56.24,56.53,1436376,55.1942161468235,55.4090936473066,54.930502850776,55.2137504650492,1470617.99997447,0.0,1.0
2025-05-05,56.68,57.24,56.4,56.65,1121869,55.3602578517422,55.9072187620629,55.0867773965819,55.3309563744036,1148613.41669128,0.0,1.0
2025-05-06,56.62,56.96,56.62,56.75,1276307,55.301654897065,55.6337383069026,55.301654897065,55.4286279655323,1306733.08917262,0.0,1.0
2025-05-07,56.28,56.92,56.205,56.51,1464302,54.9695714872275,55.5946696704511,54.8963177938809,55.1942161468235,1499209.73240893,0.0,1.0
2025-05-08,56.69,57.06,56.675,56.95,1499140,55.3700250108551,55.7314098980313,55.3553742721858,55.6239711477897,1534878.24113026,0.0,1.0
2025-05-09,56.76,57.02,56.54,56.96,1121039,55.9267530802886,56.1829362339334,55.7099827195123,56.1238170446307,1137741.24431383,0.5,1.0
2025-05-12,58.24,58.72,58.16,58.67,2290080,57.3850264164202,57.8579799308412,57.3062008306834,57.8087139397557,2324199.66546946,0.0,1.0
2025-05-13,58.34,58.605,58.335,58.47,1443262,57.4835583985912,57.7446681513445,57.4786317994827,57.6116499754136,1464765.01152134,0.0,1.0
2025-05-14,58.26,58.36,57.85,57.9,1490121,57.4047328128544,57.5032647950255,57.0007516859531,57.0500176770386,1512322.15892415,0.0,1.0
2025-05-15,58.81,58.95,58.63,58.81,1288319,57.9466587147952,58.0846034898347,57.7693011468873,57.9466587147952,1307513.53176219,0.0,1.0
2025-05-16,58.87,58.935,58.45,58.51,1752522,58.0057779040978,58.069823692509,57.5919435789794,57.651062768282,1778632.64433027,0.0,1.0
2025-05-19,59.67,59.67,58.85,58.89,1660086,58.7940337614662,58.7940337614662,57.9860715076636,58.025484300532,1684819.44991028,0.0,1.0
2025-05-20,59.99,59.995,59.67,59.69,1274292,59.1093361044136,59.1142627035221,58.7940337614662,58.8137401579004,1293277.54493747,0.0,1.0
2025-05-21,59.34,60.195,59.33,60.04,1812468,58.4688782203018,59.3113266678643,58.4590250220847,59.1586020954991,1839471.77359485,0.0,1.0
2025-05-22,59.41,59.71,59.0367,59.19,999959,58.5378506078215,58.8334465543346,58.170030718377,58.3210802470452,1014857.28589533,0.0,1.0
2025-05-23,59.24,59.35,58.63,58.7,1527460,58.3703462381307,58.4787314185189,57.7693011468873,57.838273534407,1550217.4688299,0.0,1.0
2025-05-27,59.12,59.3625,58.95,59.23,1189886,58.2521078595254,58.4910479162902,58.0846034898347,58.3604930399136,1207613.98865839,0.0,1.0
2025-05-28,58.7,58.9469,58.57,58.93,927728,57.838273534407,58.0815489983874,57.7101819575847,58.0648970934004,941550.123684174,0.0,1.0
2025-05-29,59.2,59.47,59.01,59.45,1172096,58.3309334452623,58.5969697971241,58.1437226791373,58.5772634006899,1189558.9372852,0.0,1.0
2025-05-30,59.28,59.62,58.88,59.52,1205862,58.4097590309991,58.7447677703807,58.0156311023149,58.6462357882097,1223828.01343287,0.0,1.0
2025-06-02,59.99,60.02,59.21,59.49,1211746,59.1093361044136,59.1388956990649,58.3407866434794,58.6166761935583,1229799.67854134,0.0,1.0
2025-06-03,59.36,59.595,59.07,59.12,1482794,58.488584616736,58.7201347748379,58.2028418684399,58.2521078595254,1504885.99470766,0.0,1.0
2025-06-04,59.31,59.68,59.29,59.33,1123486,58.4393186256504,58.8038869596833,58.4196122292162,58.4590250220847,1140224.70191418,0.0,1.0
2025-06-05,59.6,59.88,59.455,59.75,1180385,58.7250613739465,59.0009509240254,58.5821899997985,58.8728593472031,1197971.43424036,0.0,1.0
2025-06-06,59.99,60.22,59.84,59.98,1166927,59.1093361044136,59.335959663407,58.961538131157,59.0994829061965,1184312.9248879,0.0,1.0
2025-06-09,60.3,60.51,60.22,60.28,1030800,59.4147852491438,59.6217024117031,59.335959663407,59.3950788527096,1046157.78277,0.0,1.0
2025-06-10,59.56,59.88,59.495,59.8,1224685,58.6856485810781,59.0009509240254,58.6216027926669,58.9221253382886,1242931.45536639,0.0,1.0
2025-06-11,59.42,59.81,59.35,59.7,1184386,58.5477038060386,58.9319785365057,58.4787314185189,58.8235933561175,1202032.04472626,0.0,1.0
2025-06-12,60.17,60.19,59.665,59.85,1200863,59.2866936723215,59.3064000687557,58.7891071623577,58.9713913293741,1218754.53384801,0.0,1.0
2025-06-13,59.18,59.495,58.875,59.03,2049586,58.3112270488281,58.6216027926669,58.0107045032064,58.1634290755715,2080122.57019444,0.0,1.0
2025-06-16,59.6,60.11,59.545,59.81,1566024,58.7250613739465,59.2275744830189,58.6708687837524,58.9319785365057,1589356.02988417,0.0,1.0
2025-06-17,58.52,59.22,58.48,59.1,1842938,57.6609159664991,58.3506398416965,57.6215031736307,58.2324014630912,1870395.74297883,0.0,1.0
2025-06-18,59.19,59.432669,58.83,58.94,1433558,58.3210802470452,58.5601868228598,57.9663651112294,58.0747502916176,1454916.43262727,0.0,1.0
2025-06-20,58.43,59.35,58.385,59.3,1540928,57.5722371825452,58.4787314185189,57.5278977905682,58.4294654274333,1563886.12717133,0.0,1.0
2025-06-23,58.93,59.025,58.14,58.27,2540875,58.0648970934004,58.1585024764629,57.2864944342491,57.4145860110715,2578731.2342799,0.0,1.0
2025-06-24,60.72,60.839,60.26,60.4,2085479,59.8286195742623,59.9458726330458,59.3753724562754,59.5133172313149,2116550.33629549,0.0,1.0
2025-06-25,61.09,61.145,60.67,60.76,1597077,60.1931879082952,60.2473804984892,59.7793535831767,59.8680323671307,1620871.68532495,0.0,1.0
2025-06-26,60.48,60.83,60.455,60.71,1449503,59.5921428170517,59.9370047546504,59.567509821509,59.8187663760452,1471098.99553596,0.0,1.0
2025-06-27,60.82,61.09,60.53,61.09,1061672,59.9271515564333,60.1931879082952,59.6414088081373,60.1931879082952,1077489.74151047,0.0,1.0
2025-06-30,60.79,60.94,60.427,60.505,1132455,59.897591961782,60.0453899350386,59.5399208665011,59.6167758125945,1149327.33011913,0.0,1.0
2025-07-01,60.27,60.41,59.92,60.14,1151717,59.3852256544925,59.523170429532,59.0403637168939,59.2571340776702,1168876.31266833,0.0,1.0
2025-07-02,60.65,60.66,60.16,60.59,2066162,59.7596471867425,59.7695003849596,59.2768404741044,59.7005279974399,2096945.53430697,0.0,1.0
2025-07-03,60.67,60.79,60.515,60.57,833049,59.7793535831767,59.897591961782,59.6266290108116,59.6808216010057,845460.511038772,0.0,1.0
2025-07-07,60.93,61.3925,60.65,61.16,1360865,60.0355367368215,60.4912471543626,59.7596471867425,60.2621602958149,1381140.38712582,0.0,1.0
2025-07-08,61.57,61.65,60.94,61.3,1437141,60.6661414227162,60.744967008453,60.0453899350386,60.4001050708544,1458552.81537433,0.0,1.0
2025-07-09,62.07,62.09,61.755,61.98,1353987,61.1588013335715,61.1785077300057,60.8484255897326,61.0701225496175,1374159.91251397,0.0,1.0
2025-07-10,62.78,62.87,62.3,62.325,1454409,61.8583784069859,61.9470571909399,61.3854248925649,61.4100578881076,1476078.08952341,0.0,1.0
2025-07-11,61.71,61.88,61.46,61.62,1217209,60.8040861977557,60.9715905674465,60.557756242328,60.7154074138017,1235344.07121429,0.0,1.0
2025-07-14,62.51,62.54,62.16,62.21,1078386,61.5923420551241,61.6219016497754,61.2474801175254,61.2967461086109,1094452.76167075,0.0,1.0
2025-07-15,61.82,62.35,61.745,62.29,1346435,60.9124713781438,61.4346908836504,60.8385723915155,61.3755716943478,1366495.39604572,0.0,1.0
2025-07-16,62.54,62.6,62.04,62.33,2167879,61.6219016497754,61.681020839078,61.1292417389201,61.4149844872162,2200178.0053877,0.0,1.0
2025-07-17,63.25,63.28,62.35,62.38,1247334,62.3214787231899,62.3510383178412,61.4346908836504,61.4642504783017,1265917.90047888,0.0,1.0
2025-07-18,62.82,63.155,62.735,63.07,1585119,61.8977911998543,62.2278733401274,61.8140390150089,62.144121155282,1608735.52431762,0.0,1.0
2025-07-21,63.6,63.9693,63.23,63.3,1454320,62.6663406607885,63.0302192709462,62.3017723267556,62.3707447142754,1475987.7635216,0.0,1.0
2025-07-22,64.06,64.28,63.61,63.86,1472467,63.1195877787754,63.3363581395517,62.6761938590056,62.9225238144333,1494405.13380092,0.0,1.0
2025-07-23,65.13,65.215,64.41,64.44,1956896,64.1738799880056,64.257632172851,63.464449716374,63.4940093110254,1986051.59145468,0.0,1.0
2025-07-24,64.98,65.75,64.98,65.56,1741198,64.0260820147491,64.7847782774661,64.0260820147491,64.5975675113411,1767139.92922347,0.0,1.0
2025-07-25,64.92,64.94,64.44,64.67,1305168,63.9669628254464,63.9866692218806,63.4940093110254,63.7206328700188,1324613.56327353,0.0,1.0
2025-07-28,64.48,64.87,64.335,64.84,1363433,63.5334221038938,63.9176968343609,63.3905507297458,63.8881372397096,1383746.64749267,0.0,1.0
2025-07-29,65.06,65.37,64.9001,65.22,1690432,64.1049076004859,64.4103567452161,63.9473549609944,64.2625587719596,1715617.57183106,0.0,1.0
2025-07-30,61.48,63.05,61.17,62.975,3806488,60.5774626387622,62.1244147588478,60.272013494032,62.0505157722195,3863200.47169248,0.0,1.0
2025-07-31,61.3,61.53,61.04,61.34,1642382,60.4001050708544,60.6267286298478,60.1439219172096,60.4395178637228,1666851.67984222,0.0,1.0
2025-08-01,61.37,61.48,60.6107,61.14,1758761,60.4690774583741,60.5774626387622,59.7209241177493,60.2424538993807,1784964.5985471,0.0,1.0
2025-08-04,61.79,61.895,61.56,61.7,1125342,60.8829117834925,60.9863703647721,60.6562882244991,60.7942329995386,1142108.35426655,0.0,1.0
2025-08-05,62.03,62.26,61.565,62.11,1144439,61.119388540703,61.3460120996965,60.6612148236076,61.1982141264399,1161489.87849778,0.0,1.0
2025-08-06,62.69,62.765,62.43,62.53,868606,61.769699623032,61.8435986096603,61.5135164693872,61.6120484515583,881547.271110514,0.0,1.0
2025-08-07,62.95,63.3,62.73,63.27,1184094,62.0258827766767,62.3707447142754,61.8091124159004,62.3411851196241,1201735.69424841,0.0,1.0
2025-08-08,63.71,63.91,62.895,63.1,1363281,62.7747258411767,62.9717898055188,61.9716901864826,62.1736807499333,1383592.38286037,0.0,1.0
2025-08-11,64.2,64.25,63.78,63.89,1288690,63.2575325538148,63.3067985449004,62.8436982286964,62.9520834090846,1307890.05925288,0.0,1.0
2025-08-12,64.97,65.11,64.62,64.65,1558276,64.0162288165319,64.1541735915714,63.6713668789333,63.7009264735846,1581492.59323215,0.0,1.0
2025-08-13,64.97,65.34,64.89,65.25,1339937,64.0162288165319,64.3807971505648,63.9374032307951,64.2921183666109,1359900.58301463,0.0,1.0
2025-08-14,65.77,65.77,65.19,65.24,1477500,64.8044846739003,64.8044846739003,64.2329991773082,64.2822651683938,1499513.11994827,0.0,1.0
2025-08-15,63.87,64.79,63.765,64.71,1693626,63.4250369235056,64.338627560262,63.3207684269193,64.2591848961962,1705507.7595061,0.5,1.0
2025-08-18,63.93,63.96,63.51,63.57,1089506,63.484618921555,63.5144099205796,63.0675449352097,63.127126933259,1097149.51059352,0.0,1.0
2025-08-19,63.84,64.4316,63.8003,64.3,1038725,63.395245924481,63.9827244252473,63.3558225024383,63.8520412428591,1046012.252701,0.0,1.0
2025-08-20,65.36,65.485,64.735,64.97,1605599,64.9046565417305,65.0287857043333,64.2840107287167,64.5173735544099,1616863.19952294,0.0,1.0
2025-08-21,65.26,65.41,65.045,65.11,973051,64.8053532116483,64.9543082067716,64.5918510519716,64.656398216525,979877.511856321,0.0,1.0
2025-08-22,65.68,66.05,65.43,65.45,1225361,65.2224271979936,65.5898495192977,64.9741688727881,64.9940295388045,1233957.61147748,0.0,1.0
2025-08-25,65.22,65.9352,65.18,65.67,637861,64.7656318796154,65.4758492963634,64.7259105475826,65.2124968649854,642335.96141434,0.0,1.0
2025-08-26,65.49,65.49,64.77,64.96,1108189,65.0337508708374,65.0337508708374,64.3187668942455,64.5074432214017,1115963.58257331,0.0,1.0
2025-08-27,64.6,64.71,64.275,64.32,1036743,64.1499512331057,64.2591848961962,63.8272154103386,63.8719019088756,1044016.34783219,0.0,1.0
2025-08-28,64.82,64.99,64.5595,64.72,819698,64.3684185592866,64.5372342204264,64.1097333844225,64.2691152292044,825448.652448436,0.0,1.0
2025-08-29,64.47,64.5,64.2,64.23,991955,64.0208569039989,64.0506479030235,63.7527379127769,63.7825289118016,998914.134278097,0.0,1.0
2025-09-02,64.08,64.125,63.545,63.81,1121597,63.6335739166783,63.6782604152153,63.1023011007385,63.3654549254563,1129465.64739722,0.0,1.0
2025-09-03,64.73,64.78,64.4,64.42,1778828,64.2790455622126,64.3286972272537,63.9513445729413,63.9712052389578,1791307.50049109,0.0,1.0
2025-09-04,65.08,65.24,64.64,64.66,1054932,64.6266072175004,64.7854925456319,64.1896725651386,64.2095332311551,1062332.95411814,0.0,1.0
2025-09-05,65.61,66.37,65.25,66.29,1356099,65.152914866936,65.9076201755608,64.7954228786401,65.8281775114951,1365612.81366634,0.0,1.0
2025-09-08,66.03,66.1165,65.585,65.73,923114,65.5699888532813,65.6558862338024,65.1280890344155,65.2720788630347,929590.175108742,0.0,1.0
2025-09-09,66.53,66.645714,65.845,65.85,1074486,66.0665055036924,66.1814133590637,65.3862776926292,65.3912428591333,1082024.13666339,0.0,1.0
2025-09-10,68.37,68.545,67.51,67.51,3494957,67.893686777205,68.0674676048488,67.039678138498,67.039678138498,3519476.13147187,0.0,1.0
2025-09-11,69.16,69.32,68.38,68.39,1890480,68.6781830848544,68.8370684129859,67.9036171102132,67.9135474432214,1903742.8034236,0.0,1.0
2025-09-12,68.65,69.0607,68.59,68.68,1135056,68.1717361014351,68.5795748780828,68.1121541033858,68.2015271004598,1143019.07001544,0.0,1.0
2025-09-15,69.45,69.48,69.045,69.27,1017759,68.9661627420928,68.9959537411175,68.5639842552599,68.7874167479448,1024899.16416444,0.0,1.0
2025-09-16,68.95,69.1401,68.66,68.97,1483703,68.4696460916818,68.658421722168,68.1816664344434,68.4895067576982,1494112.02904448,0.0,1.0
2025-09-17,69.67,69.94,69.26,69.48,1857891,69.1846300682736,69.4527490594956,68.7774864149366,68.9959537411175,1870925.17286376,0.0,1.0
2025-09-18,69.5,69.795,69.17,69.32,1084230,69.0158144071339,69.3087592308764,68.6881134178626,68.8370684129859,1091836.49642206,0.0,1.0
2025-09-19,69.73,69.92,69.55,69.67,944697,69.244212066323,69.4328883934792,69.065466072175,69.1846300682736,951324.592254805,0.0,1.0
2025-09-22,69.98,70.26,69.86,69.86,1217857,69.4924703915285,69.7705197157587,69.3733063954298,69.3733063954298,1226400.96660587,0.0,1.0
2025-09-23,70.2,71.04,70.145,70.57,1448175,69.7109377177093,70.5450856903999,69.6563208861641,70.0783600390135,1458334.77971096,0.0,1.0
2025-09-24,69.89,70.4,69.76,69.98,1121850,69.4030973944545,69.9095443778738,69.2740030653476,69.4924703915285,1129720.42233759,0.0,1.0
2025-09-25,68.93,69.155,68.62,68.78,1580651,68.4497854256653,68.6732179183503,68.1419451024105,68.300830430542,1591740.17496843,0.0,1.0
2025-09-26,69.82,70.205,69.78,69.91,2042632,69.333585063397,69.7159028842134,69.2938637313641,69.4229580604709,2056962.23712642,0.0,1.0
2025-09-29,70.47,70.84,70.15,70.72,1318805,69.9790567089313,70.3464790302355,69.6612860526682,70.2273150341368,1328057.17482812,0.0,1.0
2025-09-30,70.98,71.055,70.425,70.66,1573598,70.4855036923506,70.5599811899122,69.9343702103943,70.1677330360875,1584637.69412095,0.0,1.0
2025-10-01,71.36,71.58,71.065,71.5,1279808,70.862856346663,71.0813236728438,70.5699115229204,71.001881008778,1288786.58846639,0.0,1.0
2025-10-02,70.83,71.15,70.26,71.1,975395,70.3365486972272,70.6543193534903,69.7705197157587,70.6046676884492,982237.956363127,0.0,1.0
2025-10-03,72.21,72.21,71.68,71.74,943271,71.7069346523617,71.7069346523617,71.180627002926,71.2402090009753,949888.588045461,0.0,1.0
2025-10-06,71.49,72.1,71.365,71.85,982589,70.9919506757698,71.5977009892713,70.8678215131671,71.3494426640658,989482.426406623,0.0,1.0
2025-10-07,70.71,71.23,70.635,71.08,984288,70.2173847011286,70.7337620175561,70.1429072035669,70.5848070224328,991193.345867827,0.0,1.0
2025-10-08,71.5,71.92,71.405,71.85,1111517,71.001881008778,71.4189549951233,70.9075428451999,71.3494426640658,1119314.9304055,0.0,1.0
2025-10-09,67.33,68.49,67.09,68.16,3281312,66.86093214435,68.0128507733036,66.6226041521527,67.6851497840323,3304332.28904167,0.0,1.0
2025-10-10,65.92,67.375,65.87,66.8,3082572,65.4607551901909,66.905618642887,65.4111035251498,66.3346244949143,3104198.01375053,0.0,1.0
2025-10-13,66.46,66.7,66.13,66.13,1727498,65.9969931726348,66.2353211648321,65.6692921833635,65.6692921833635,1739617.39104813,0.0,1.0
2025-10-14,66.84,67.305,66.41,66.53,1636679,66.3743458269472,66.8361063118295,65.9473415075937,66.0665055036924,1648161.24358075,0.0,1.0
2025-10-15,66.41,66.85,66.105,66.64,2007082,65.9473415075937,66.3842761599554,65.644466350843,66.1757391667828,2021162.83345026,0.0,1.0
2025-10-16,66.1,66.85,65.955,66.73,1588964,65.6395011843389,66.3842761599554,65.4955113557197,66.2651121638568,1600111.49543988,0.0,1.0
2025-10-17,65.86,65.88,64.645,65.7,2245791,65.4011731921416,65.421033858158,64.1946377316427,65.24228786401,2261546.51424161,0.0,1.0
2025-10-20,65.67,65.835,65.175,65.32,1808626,65.2124968649854,65.376347359621,64.7209453810784,64.8649352096976,1821314.55058229,0.0,1.0
2025-10-21,66.03,66.66,66.015,66.52,1535255,65.5699888532813,66.1955998327992,65.555093353769,66.0565751706841,1546025.695945,0.0,1.0
2025-10-22,66.45,66.745,66.045,66.485,1344895,65.9870628396266,66.2800076633691,65.5848843527937,66.0218190051554,1354330.21116879,0.0,1.0
2025-10-23,66.26,66.9535,66.23,66.83,1039040,65.7983865124704,66.4870551065905,65.7685955134457,66.364415493939,1046329.46260699,0.0,1.0
2025-10-24,67.0,67.105,66.46,66.56,1224978,66.5332311550787,66.637499651665,65.9969931726348,66.096296502717,1233571.92451242,0.0,1.0
2025-10-27,67.2,67.265,66.585,66.76,2017639,66.7318378152431,66.7963849797966,66.1211223352376,66.2949031628814,2031793.89687106,0.0,1.0
2025-10-28,70.04,70.525,69.2,69.23,3078494,69.5520523895778,70.0336735404765,68.7179044168873,68.7476954159119,3100091.40423741,0.0,1.0
2025-10-29,70.49,71.24,70.16,70.25,2471210,69.9989173749477,70.7436923505643,69.6712163856765,69.7605893827505,2488546.95804687,0.0,1.0
2025-10-30,70.37,70.635,69.8,69.8,2236168,69.8797533788491,70.1429072035669,69.3137243973805,69.3137243973805,2251856.00336748,0.0,1.0
2025-10-31,70.07,70.14,69.3,69.6,1643681,69.5818433886025,69.65135571966,68.8172077469695,69.1151177372161,1655212.36663393,0.0,1.0
2025-11-03,70.46,70.48,70.032,70.16,1299486,69.9691263759231,69.9889870419395,69.5441081231712,69.6712163856765,1308602.64094289,0.0,1.0
2025-11-04,69.85,70.33,69.46,69.53,1390164,69.3633760624216,69.8400320468162,68.976093075101,69.0456054061586,1399916.79921426,0.0,1.0
2025-11-05,70.92,71.32,70.44,70.55,1662307,70.4259216943012,70.8231350146301,69.9492657099066,70.0584993729971,1673969.03872597,0.0,1.0
2025-11-06,72.01,72.34,71.73,72.11,1790928,71.5083279921973,71.8360289814686,71.2302786679671,71.6076313222795,1803492.38894345,0.0,1.0
2025-11-07,71.27,71.325,70.2709,70.71,1306308,71.27,71.325,70.2709,70.71,1306308,0.5,1.0
2025-11-10,72.04,72.41,71.5,71.57,1665543,72.04,72.41,71.5,71.57,1665543,0.0,1.0
2025-11-11,72.53,72.82,72.23,72.26,1949344,72.53,72.82,72.23,72.26,1949344,0.0,1.0
2025-11-12,73.49,73.66,73.11,73.17,1740269,73.49,73.66,73.11,73.17,1740269,0.0,1.0
2025-11-13,73.16,74.165,73.12,73.85,2230892,73.16,74.165,73.12,73.85,2230892,0.0,1.0
2025-11-14,72.56,72.93,72.03,72.28,1791331,72.56,72.93,72.03,72.28,1791331,0.0,1.0
2025-11-17,71.22,72.32,71.02,72.25,2806985,71.22,72.32,71.02,72.25,2806985,0.0,1.0
2025-11-18,69.59,70.195,68.94,69.37,3000098,69.59,70.195,68.94,69.37,3000098,0.0,1.0
2025-11-19,69.14,69.485,68.77,69.15,1957932,69.14,69.485,68.77,69.15,1957932,0.0,1.0
2025-11-20,67.56,69.32,67.56,69.16,3340758,67.56,69.32,67.56,69.16,3340758,0.0,1.0
2025-11-21,68.96,68.99,67.77,68.32,2704002,68.96,68.99,67.77,68.32,2704002,0.0,1.0
2025-11-24,68.95,69.21,68.69,68.91,1531942,68.95,69.21,68.69,68.91,1531942,0.0,1.0
2025-11-25,69.51,69.72,69.12,69.45,1385737,69.51,69.72,69.12,69.45,1385737,0.0,1.0
2025-11-26,70.58,70.795,70.345,70.36,1413262,70.58,70.795,70.345,70.36,1413262,0.0,1.0