date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-02-08,21.58,21.9,20.75,20.99,3975600,1.97703468681149,2.00635123453066,1.9009948911649,1.92298230195428,43395014.0441721,0.0,1.0
2001-02-09,22.6,22.79,21.3,21.3,2958100,2.07048118266635,2.0878878828746,1.95138270755722,1.95138270755722,32288658.5783442,0.0,1.0
2001-02-12,23.2,23.29,22.55,22.9,4578900,2.12544970963979,2.13369498868581,2.06590047208523,2.09796544615307,49980236.8967852,0.0,1.0
2001-02-13,21.8,22.6,21.7,22.6,4625900,1.99718981336842,2.07048118266635,1.98802839220618,2.07048118266635,50493257.7389414,0.0,1.0
2001-02-14,20.3,21.07,19.3,20.75,9089500,1.85976849593482,1.93031143888407,1.76815428431241,1.9009948911649,99214956.2718837,0.0,1.0
2001-02-15,20.02,20.8,19.9,20.3,4243800,1.83411651668054,1.90557560174602,1.82312281128585,1.85976849593482,46322507.4455824,0.0,1.0
2001-02-16,20.1,22.0,19.0,19.25,2552400,1.84144565361034,2.0155126556929,1.74067002082569,1.76357357373129,27860306.3302003,0.0,1.0
2001-02-20,19.65,20.2,19.65,20.05,2203900,1.80021925838025,1.85060707477258,1.80021925838025,1.83686494302921,24056311.3622977,0.0,1.0
2001-02-21,19.0,19.59,18.8,19.59,3405100,1.74067002082569,1.79472240568291,1.72234717850121,1.79472240568291,37167814.2473614,0.0,1.0
2001-02-22,18.8,19.15,18.25,18.65,1897900,1.72234717850121,1.75441215256905,1.67195936210889,1.70860504675785,20716218.219749,0.0,1.0
2001-02-23,18.25,18.99,17.9,18.7,2494400,1.67195936210889,1.73975387870947,1.63989438804104,1.71318575733897,27227216.7803055,0.0,1.0
2001-02-26,18.21,18.62,18.0,18.0,2283000,1.66829479364399,1.70585662040918,1.64905580920329,1.64905580920329,24919714.5243095,0.0,1.0
2001-02-27,18.2,18.2,17.9,18.1,2615200,1.66737865152777,1.66737865152777,1.63989438804104,1.65821723036553,28545789.4980175,0.0,1.0
2001-02-28,17.9,18.25,17.7,18.15,1883800,1.63989438804104,1.67195936210889,1.62157154571656,1.66279794094665,20562311.9671022,0.0,1.0
2001-03-01,17.5,17.75,17.15,17.75,2655300,1.60324870339208,1.62615225629768,1.57118372932424,1.62615225629768,28983494.5144104,0.0,1.0
2001-03-02,17.16,17.3,16.5,16.5,2669700,1.57209987144047,1.5849258610676,1.51163449176968,1.51163449176968,29140675.3681773,0.0,1.0
2001-03-05,17.42,17.7,17.16,17.16,1603500,1.59591956646229,1.62157154571656,1.57209987144047,1.57209987144047,17502742.9871793,0.0,1.0
2001-03-06,17.51,18.03,17.51,17.53,2468800,1.60416484550831,1.65180423555196,1.60416484550831,1.60599712974076,26947784.1513864,0.0,1.0
2001-03-07,17.7,18.03,17.7,17.83,2277700,1.62157154571656,1.65180423555196,1.62157154571656,1.63348139322748,24861863.2378536,0.0,1.0
2001-03-08,17.92,17.99,17.7,17.95,2094000,1.64172667227349,1.64813966708706,1.62157154571656,1.64447509862217,22856715.8186177,0.0,1.0
2001-03-09,17.55,18.6,17.55,17.75,3226100,1.6078294139732,1.70402433617673,1.6078294139732,1.62615225629768,35213968.9123412,0.0,1.0
2001-03-12,17.0,17.55,17.0,17.3,1538700,1.55744159758088,1.6078294139732,1.55744159758088,1.5849258610676,16795429.1452278,0.0,1.0
2001-03-13,16.76,17.15,16.76,16.98,2470100,1.5354541867915,1.57118372932424,1.5354541867915,1.55560931334843,26961974.0895738,0.0,1.0
2001-03-14,15.95,16.4,15.93,16.1,6472000,1.46124667537736,1.50247307060744,1.45941439114491,1.47498880712072,70644061.4986116,0.0,1.0
2001-03-15,15.83,16.55,15.81,16.11,1279800,1.45025296998267,1.5162152023508,1.44842068575022,1.47590494923694,13969448.3785419,0.0,1.0
2001-03-16,16.3,16.48,15.72,15.9,2665200,1.4933116494452,1.50980220753723,1.4401754067042,1.45666596479624,29091556.3513751,0.0,1.0
2001-03-19,17.07,17.15,16.05,16.05,1775100,1.56385459239445,1.57118372932424,1.4704080965396,1.4704080965396,19375814.8279026,0.0,1.0
2001-03-20,16.28,17.8,16.0,17.6,2003300,1.49147936521275,1.6307329668788,1.46582738595848,1.61241012455432,21866694.7466269,0.0,1.0
2001-03-21,16.1,16.4,15.82,16.26,1123900,1.47498880712072,1.50247307060744,1.44933682786644,1.4896470809803,12267747.3297728,0.0,1.0
2001-03-22,15.02,15.8,14.71,15.77,3234400,1.37604545856852,1.447504543634,1.34764505296557,1.44475611728532,35304566.2099985,0.0,1.0
2001-03-23,14.95,15.5,14.6,15.02,1819600,1.36963246375495,1.42002028014727,1.33756748968711,1.37604545856852,19861547.3273909,0.0,1.0
2001-03-26,14.76,15.15,14.7,15.01,939000,1.35222576354669,1.38795530607943,1.34672891084935,1.3751293164523,10249501.5060563,0.0,1.0
2001-03-27,14.88,14.97,14.7,14.75,2081300,1.36321946894138,1.3714647479874,1.34672891084935,1.35130962143047,22718091.0378648,0.0,1.0
2001-03-28,14.63,14.79,14.58,14.79,1077700,1.34031591603578,1.35497418989537,1.33573520545466,1.35497418989537,11763458.7572704,0.0,1.0
2001-03-29,14.1,14.6,13.95,14.6,1242000,1.29176038387591,1.33756748968711,1.27801825213255,1.33756748968711,13556848.6374035,0.0,1.0
2001-03-30,14.65,14.8,13.93,13.99,947700,1.34214820026823,1.35589033201159,1.2761859679001,1.28168282059744,10344464.9385405,0.0,1.0
2001-04-02,14.7,15.1,14.4,14.4,2265200,1.34672891084935,1.38337459549831,1.31924464736263,1.31924464736263,24725421.5245141,0.0,1.0
2001-04-03,14.38,14.65,14.3,14.6,1367400,1.31741236313018,1.34214820026823,1.31008322620039,1.33756748968711,14925631.9056245,0.0,1.0
2001-04-04,14.2,14.65,14.2,14.37,2116300,1.30092180503815,1.34214820026823,1.30092180503815,1.31649622101396,23100127.8352151,0.0,1.0
2001-04-05,15.09,15.21,14.48,14.6,1526500,1.38245845338209,1.39345215877678,1.32657378429242,1.33756748968711,16662262.0330085,0.0,1.0
2001-04-06,15.29,15.42,14.74,14.85,1235100,1.40078129570657,1.41269114321748,1.35039347931425,1.36047104259271,13481532.8116402,0.0,1.0
2001-04-09,15.46,15.65,15.29,15.4,2009700,1.41635571168238,1.43376241189063,1.40078129570657,1.41085885898503,21936552.9038566,0.0,1.0
2001-04-10,16.17,16.29,15.48,15.48,1789300,1.48140180193428,1.49239550732897,1.41818799591483,1.41818799591483,19530812.6142563,0.0,1.0
2001-04-11,16.42,16.64,16.36,16.5,1573300,1.50430535483989,1.52446048139682,1.49880850214254,1.51163449176968,17173099.8077512,0.0,1.0
2001-04-12,16.38,16.4,16.0,16.0,230000,1.50064078637499,1.50247307060744,1.46582738595848,1.46582738595848,2510527.5254451,0.0,1.0
2001-04-16,16.42,16.58,16.26,16.3,1323400,1.50430535483989,1.51896362869947,1.4896470809803,1.4933116494452,14445357.0746698,0.0,1.0
2001-04-17,16.51,16.75,16.2,16.2,1304600,1.5125506338859,1.53453804467528,1.48415022828296,1.48415022828296,14240148.7378073,0.0,1.0
2001-04-18,16.85,17.5,16.76,17.2,3492300,1.54369946583752,1.60324870339208,1.5354541867915,1.57576443990536,38119631.6396171,0.0,1.0
2001-04-19,16.85,17.0,16.54,16.6,2250300,1.54369946583752,1.55744159758088,1.51529906023457,1.52079591293192,24562783.0022136,0.0,1.0
2001-04-20,15.85,16.7,15.68,16.6,3074100,1.45208525421512,1.52995733409416,1.43651083823931,1.52079591293192,33554837.6781338,0.0,1.0
2001-04-23,16.25,16.25,15.47,15.8,1635200,1.48873093886408,1.48873093886408,1.4172718537986,1.447504543634,17848759.172208,0.0,1.0
2001-04-24,16.45,17.0,16.05,16.05,1970200,1.50705378118856,1.55744159758088,1.4704080965396,1.4704080965396,21505397.0897041,0.0,1.0
2001-04-25,16.7,16.8,16.52,16.55,1271600,1.52995733409416,1.5391187552564,1.51346677600213,1.5162152023508,13879942.6145913,0.0,1.0
2001-04-26,17.56,18.1,17.3,18.1,4247500,1.60874555608943,1.65821723036553,1.5849258610676,1.65821723036553,46362894.1927307,0.0,1.0
2001-04-27,17.95,18.05,17.81,18.05,2090200,1.64447509862217,1.65363651978441,1.63164910899503,1.65363651978441,22815237.5377624,0.0,1.0
2001-04-30,18.4,18.5,17.95,17.95,2138300,1.68570149385225,1.69486291501449,1.64447509862217,1.64447509862217,23340265.2506924,0.0,1.0
2001-05-01,18.75,18.8,18.35,18.8,1115700,1.71776646792009,1.72234717850121,1.68112078327113,1.72234717850121,12178241.5658222,0.0,1.0
2001-05-02,19.51,19.55,18.65,18.65,3771900,1.78739326875312,1.79105783721801,1.70860504675785,1.70860504675785,41171559.8835929,0.0,1.0
2001-05-03,19.71,19.78,19.41,19.52,2030100,1.8057161110776,1.81212910589117,1.77823184759088,1.78830941086934,22159225.7800265,0.0,1.0
2001-05-04,19.55,19.71,19.4,19.61,1141600,1.79105783721801,1.8057161110776,1.77731570547465,1.79655468991536,12460948.7958615,0.0,1.0
2001-05-07,19.8,19.85,19.6,19.6,1515900,1.81396139012361,1.81854210070473,1.79563854779913,1.79563854779913,16546559.4600967,0.0,1.0
2001-05-08,19.31,19.94,19.27,19.91,784000,1.76907042642864,1.82678737975075,1.76540585796374,1.82403895340208,8557624.26064764,0.0,1.0
2001-05-09,19.55,19.6,18.95,19.24,1790200,1.79105783721801,1.79563854779913,1.73608931024457,1.76265743161507,19540636.4176167,0.0,1.0
2001-05-10,20.0,20.05,19.7,19.7,1429300,1.83228423244809,1.83686494302921,1.80479996896137,1.80479996896137,15601291.2700813,0.0,1.0
2001-05-11,19.9,20.1,19.5,20.1,1063700,1.82312281128585,1.84144565361034,1.78647712663689,1.84144565361034,11610644.0383303,0.0,1.0
2001-05-14,19.76,19.99,19.61,19.9,793800,1.81029682165872,1.83136809033187,1.79655468991536,1.82312281128585,8664594.56390575,0.0,1.0
2001-05-15,19.59,19.8,19.57,19.8,779300,1.79472240568291,1.81396139012361,1.79289012145046,1.81396139012361,8506322.17643204,0.0,1.0
2001-05-16,19.95,20.04,19.0,19.53,1507200,1.82770352186697,1.83594880091299,1.74067002082569,1.78922555298556,16451596.0276125,0.0,1.0
2001-05-17,20.4,20.75,20.2,20.75,3665800,1.86892991709706,1.9009948911649,1.85060707477258,1.9009948911649,40013442.620768,0.0,1.0
2001-05-18,21.35,22.0,20.8,20.9,3117900,1.95596341813834,2.0155126556929,1.90557560174602,1.91473702290826,34032929.4416752,0.0,1.0
2001-05-21,21.86,22.0,21.45,22.0,1338700,2.00268666606577,2.0155126556929,1.96512483930058,2.0155126556929,14612361.7317972,0.0,1.0
2001-05-22,22.15,22.24,21.84,22.0,1354600,2.02925478743626,2.03750006648228,2.00085438183332,2.0155126556929,14785915.591165,0.0,1.0
2001-05-23,22.3,23.0,21.95,22.2,2055800,2.04299691917963,2.10712686731531,2.01093194511178,2.03383549801738,22439749.9426523,0.0,1.0
2001-05-24,21.56,22.88,21.45,22.88,1446900,1.97520240257905,2.09613316192062,1.96512483930058,2.09613316192062,15793401.2024631,0.0,1.0
2001-05-25,21.3,21.81,21.0,21.81,615600,1.95138270755722,1.99810595548465,1.9238984440705,1.99810595548465,6719481.49853916,0.0,1.0
2001-05-29,20.9,21.45,20.81,21.42,1325400,1.91473702290826,1.96512483930058,1.90649174386224,1.96237641295191,14467187.7488041,0.0,1.0
2001-05-30,20.4,20.85,20.27,20.85,936200,1.86892991709706,1.91015631232714,1.85702006958614,1.91015631232714,10218938.5622683,0.0,1.0
2001-05-31,20.39,20.65,20.15,20.4,1237500,1.86801377498083,1.89183347000266,1.84602636419146,1.86892991709706,13507729.6206014,0.0,1.0
2001-06-01,20.4,21.1,20.17,21.1,978000,1.86892991709706,1.93305986523274,1.8478586484239,1.93305986523274,10675199.6516753,0.0,1.0
2001-06-04,20.65,20.76,20.26,20.6,1277200,1.89183347000266,1.90191103328112,1.85610392746992,1.88725275942154,13941068.5021673,0.0,1.0
2001-06-05,20.9,21.13,20.51,20.51,610400,1.91473702290826,1.93580829158141,1.87900748037552,1.87900748037552,6662721.74578996,0.0,1.0
2001-06-06,22.3,22.3,21.1,21.1,1407300,2.04299691917963,2.04299691917963,1.93305986523274,1.93305986523274,15361153.8546039,0.0,1.0
2001-06-07,22.1,22.47,22.0,22.1,997100,2.02467407685514,2.05857133515543,2.0155126556929,2.02467407685514,10883682.5896579,0.0,1.0
2001-06-08,21.83,22.0,21.65,22.0,864900,1.9999382397171,2.0155126556929,1.98344768162506,2.0155126556929,9440675.02938029,0.0,1.0
2001-06-11,21.55,21.77,21.35,21.7,751200,1.97428626046282,1.99444138701975,1.95596341813834,1.98802839220618,8199601.20484507,0.0,1.0
2001-06-12,21.55,21.7,21.05,21.5,911800,1.97428626046282,1.98802839220618,1.92847915465162,1.9697055498817,9952604.33782978,0.0,1.0
2001-06-13,21.65,21.95,21.3,21.3,960400,1.98344768162506,2.01093194511178,1.95138270755722,1.95138270755722,10483089.7192934,0.0,1.0
2001-06-14,21.5,21.75,21.32,21.55,725300,1.9697055498817,1.9926091027873,1.95321499178967,1.97428626046282,7916893.97480581,0.0,1.0
2001-06-15,21.29,21.5,21.17,21.45,836500,1.950466565441,1.9697055498817,1.93947286004631,1.96512483930058,9130679.45667316,0.0,1.0
2001-06-18,20.4,21.04,20.2,20.3,1599300,1.86892991709706,1.9275630125354,1.85060707477258,1.85976849593482,17456898.5714972,0.0,1.0
2001-06-19,19.8,20.75,19.5,20.75,2754600,1.81396139012361,1.9009948911649,1.78647712663689,1.9009948911649,30067387.4851787,0.0,1.0
2001-06-20,19.9,19.99,19.5,19.7,2793000,1.82312281128585,1.83136809033187,1.78647712663689,1.80479996896137,30486536.4285574,0.0,1.0
2001-06-21,20.15,20.3,19.84,19.91,1818200,1.84602636419146,1.85976849593482,1.81762595858851,1.82403895340208,19846265.8554969,0.0,1.0
2001-06-22,20.03,20.48,20.0,20.2,1064600,1.83503265879677,1.87625905402685,1.83228423244809,1.85060707477258,11620467.8416907,0.0,1.0
2001-06-25,20.25,20.29,19.98,20.12,578600,1.85890732234557,1.86257923804403,1.83412189138096,1.84697359632557,6302976.94734772,0.0406,1.0
2001-06-26,20.38,20.52,19.68,19.75,1076900,1.87084104836556,1.88369275331017,1.80658252364251,1.81300837611481,11731206.1434476,0.0,1.0
2001-06-27,20.53,20.74,20.3,20.3,981000,1.88461073223479,1.90388828965171,1.86349721696864,1.86349721696864,10686519.8502387,0.0,1.0
2001-06-28,20.74,20.85,20.62,20.65,793600,1.90388828965171,1.91398605782247,1.89287254255632,1.89562647933017,8645078.647451,0.0,1.0
2001-06-29,20.86,21.1,20.65,20.7,1044400,1.91490403674709,1.93693553093785,1.89562647933017,1.90021637395324,11377167.5143622,0.0,1.0
2001-07-02,21.6,21.6,20.8,20.8,1971900,1.9828344771686,1.9828344771686,1.9093961631994,1.9093961631994,21480885.313645,0.0,1.0
2001-07-03,21.65,21.65,21.4,21.65,902200,1.98742437179168,1.98742437179168,1.9644748986763,1.98742437179168,9828112.34341016,0.0,1.0
2001-07-05,21.0,21.6,21.0,21.6,1401500,1.9277557416917,1.9828344771686,1.9277557416917,1.9828344771686,15267235.0357896,0.0,1.0
2001-07-06,20.46,21.15,20.4,21.0,1781000,1.87818487976248,1.94152542556092,1.87267700621479,1.9277557416917,19401316.8738789,0.0,1.0
2001-07-09,20.51,20.6,20.2,20.39,645200,1.88277477438556,1.89103658470709,1.85431742772249,1.87175902729018,7028483.79956577,0.0,1.0
2001-07-10,20.55,21.0,20.36,20.52,2203000,1.88644669008402,1.9277557416917,1.86900509051633,1.88369275331017,23998372.303849,0.0,1.0
2001-07-11,20.03,20.44,19.75,20.44,2232800,1.83871178600403,1.87634892191325,1.81300837611481,1.87634892191325,24322998.4929797,0.0,1.0
2001-07-12,19.4,20.0,19.3,19.95,2308400,1.78087911375328,1.83595784923019,1.77169932450713,1.83136795460711,25146546.8117137,0.0,1.0
2001-07-13,19.08,19.6,18.98,19.5,2473400,1.7515037881656,1.79923869224558,1.74232399891945,1.79005890299943,26943973.6978394,0.0,1.0
2001-07-16,18.93,19.0,18.85,18.98,2187700,1.73773410429637,1.74415995676868,1.73039027289945,1.74232399891945,23831701.810772,0.0,1.0
2001-07-17,18.85,19.0,18.76,18.78,2883900,1.73039027289945,1.74415995676868,1.72212846257792,1.72396442042715,31415753.9205948,0.0,1.0
2001-07-18,18.52,18.87,18.51,18.86,1181000,1.70009696838715,1.73222623074868,1.69917898946254,1.73130825182407,12865219.1061488,0.0,1.0
2001-07-19,18.7,18.75,18.53,18.53,3096800,1.71662058903023,1.7212104836533,1.70101494731177,1.70101494731177,33734979.2785109,0.0,1.0
2001-07-20,18.8,18.9,18.65,18.7,2335100,1.72580037827638,1.73498016752253,1.71203069440715,1.71662058903023,25437403.1623776,0.0,1.0
2001-07-23,19.01,19.18,18.9,18.95,1852100,1.74507793569329,1.76068357741175,1.73498016752253,1.7395700621456,20175844.4593549,0.0,1.0
2001-07-24,18.85,19.25,18.76,18.95,2721200,1.73039027289945,1.76710942988406,1.72212846257792,1.7395700621456,29643382.075912,0.0,1.0
2001-07-25,18.98,19.1,18.9,19.05,2303600,1.74232399891945,1.75333974601483,1.73498016752253,1.74874985139175,25094258.0295718,0.0,1.0
2001-07-26,19.39,19.6,19.06,19.06,1489500,1.77996113482867,1.79923869224558,1.74966783031637,1.74966783031637,16225862.70839,0.0,1.0
2001-07-27,19.41,19.53,19.3,19.35,773000,1.7817970926779,1.79281283977328,1.77169932450713,1.77628921913021,8420672.62409228,0.0,1.0
2001-07-30,19.74,19.84,19.46,19.46,968100,1.8120903971902,1.82127018643635,1.78638698730097,1.78638698730097,10545993.7482325,0.0,1.0
2001-07-31,19.74,19.85,19.51,19.6,1530100,1.8120903971902,1.82218816536096,1.79097688192405,1.79923869224558,16668138.6573397,0.0,1.0
2001-08-01,19.71,19.91,19.62,19.9,1289800,1.80933646041635,1.82769603890865,1.80107465009481,1.82677805998404,14050431.5013638,0.0,1.0
2001-08-02,20.3,20.34,19.88,19.94,1528300,1.86349721696864,1.8671691326671,1.82494210213481,1.8304499756825,16648530.3640365,0.0,1.0
2001-08-03,20.38,20.4,20.25,20.34,831700,1.87084104836556,1.87267700621479,1.85890732234557,1.8671691326671,9060120.85570189,0.0,1.0
2001-08-06,20.01,20.47,19.96,20.35,975200,1.8368758281548,1.8791028586871,1.83228593353173,1.86808711159172,10623337.5718174,0.0,1.0
2001-08-07,20.02,20.24,19.8,20.02,1023000,1.83779380707942,1.85798934342095,1.81759827073789,1.83779380707942,11144046.6939798,0.0,1.0
2001-08-08,19.97,20.14,19.8,19.98,1377500,1.83320391245634,1.8488095541748,1.81759827073789,1.83412189138096,15005791.1250804,0.0,1.0
2001-08-09,19.69,19.96,19.64,19.96,1405900,1.80750050256712,1.83228593353173,1.80291060794405,1.83228593353173,15315166.4194196,0.0,1.0
2001-08-10,19.9,19.93,19.48,19.55,837500,1.82677805998404,1.82953199675788,1.7882229451502,1.79464879762251,9123303.13412326,0.0,1.0
2001-08-13,19.8,20.07,19.62,20.05,609000,1.81759827073789,1.84238370170249,1.80107465009481,1.84054774385326,6634139.23424605,0.0,1.0
2001-08-14,19.9,20.05,19.8,19.8,438500,1.82677805998404,1.84054774385326,1.81759827073789,1.81759827073789,4776798.11858275,0.0,1.0
2001-08-15,19.21,19.91,19.0,19.85,2752900,1.7634375141856,1.82769603890865,1.74415995676868,1.82218816536096,29988705.9079736,0.0,1.0
2001-08-16,18.09,19.0,17.5,19.0,7491000,1.66062387462871,1.74415995676868,1.60646311807641,1.74415995676868,81603180.6301101,0.0,1.0
2001-08-17,17.5,17.95,17.25,17.95,2295200,1.60646311807641,1.64777216968409,1.58351364496104,1.64777216968409,25002752.6608236,0.0,1.0
2001-08-20,17.55,17.74,17.35,17.53,1168400,1.61105301269949,1.62849461226718,1.59269343420719,1.60921705485026,12727961.0530264,0.0,1.0
2001-08-21,17.7,18.13,17.55,17.55,1097500,1.62482269656872,1.66429579032717,1.61105301269949,1.61105301269949,11955612.1668063,0.0,1.0
2001-08-22,17.71,18.0,17.6,17.76,1434600,1.62574067549333,1.65236206430717,1.61564290732257,1.63033057011641,15627809.7626427,0.0,1.0
2001-08-23,17.58,17.91,17.55,17.71,505100,1.61380694947334,1.64410025398563,1.61105301269949,1.62574067549333,5502304.97080078,0.0,1.0
2001-08-24,18.13,18.15,17.46,17.59,1174600,1.66429579032717,1.6661317481764,1.60279120237795,1.61472492839795,12795500.7299596,0.0,1.0
2001-08-27,18.18,18.25,18.0,18.1,538000,1.66888568495024,1.67531153742255,1.65236206430717,1.66154185355332,5860700.998398,0.0,1.0
2001-08-28,17.63,18.1,17.63,18.1,628500,1.61839684409641,1.66154185355332,1.61839684409641,1.66154185355332,6846562.41169729,0.0,1.0
2001-08-29,17.5,17.79,17.5,17.64,1259000,1.60646311807641,1.63308450689025,1.60646311807641,1.61931482302103,13714911.8159537,0.0,1.0
2001-08-30,16.96,17.6,16.9,17.6,794300,1.5568922561472,1.61564290732257,1.55138438259951,1.61564290732257,8652704.0948467,0.0,1.0
2001-08-31,16.84,16.99,16.84,16.9,1037700,1.54587650905182,1.55964619292105,1.54587650905182,1.55138438259951,11304181.0892892,0.0,1.0
2001-09-04,16.15,16.95,16.15,16.84,1692700,1.48253596325338,1.55597427722258,1.48253596325338,1.54587650905182,18439421.1523945,0.0,1.0
2001-09-05,15.0,16.05,15.0,16.0,2811300,1.37696838692264,1.47335617400723,1.37696838692264,1.46876627938415,30624886.0906994,0.0,1.0
2001-09-06,14.26,15.24,14.26,15.04,5492300,1.30903794650112,1.3989998811134,1.30903794650112,1.3806403026211,59830349.6161736,0.0,1.0
2001-09-07,14.25,14.5,13.84,13.98,4354800,1.30811996757651,1.33106944069189,1.27048283166729,1.2833345366119,47438997.5981851,0.0,1.0
2001-09-10,14.2,14.65,14.05,14.18,2528100,1.30353007295343,1.34483912456111,1.28976038908421,1.3016941151042,27539847.9443309,0.0,1.0
2001-09-17,12.4,13.0,12.25,12.5,2788600,1.13829386652272,1.19337260199962,1.12452418265349,1.14747365576887,30377603.7251535,0.0,1.0
2001-09-18,12.29,12.69,12.0,12.41,1778300,1.12819609835195,1.16491525533655,1.10157470953811,1.13921184544733,19371904.4339241,0.0,1.0
2001-09-19,12.49,13.0,11.75,13.0,2348300,1.14655567684425,1.19337260199962,1.07862523642274,1.19337260199962,25581197.3132677,0.0,1.0
2001-09-20,12.54,12.67,12.15,12.67,2136300,1.15114557146733,1.16307929748732,1.11534439340734,1.16307929748732,23271776.102003,0.0,1.0
2001-09-21,12.99,13.1,12.01,13.1,2167400,1.19245462307501,1.20255239124577,1.10249268846273,1.20255239124577,23610563.836297,0.0,1.0
2001-09-24,14.14,14.4,13.6,14.4,3458300,1.30154723847627,1.32547950735914,1.2518417569503,1.32547950735914,37570946.758143,0.0384,1.0
2001-09-25,13.85,14.15,13.55,13.6,1315300,1.27485355395306,1.30246771035638,1.24723939754974,1.2518417569503,14289409.9039949,0.0,1.0
2001-09-26,13.6,14.0,13.6,14.0,1004000,1.2518417569503,1.28866063215472,1.2518417569503,1.28866063215472,10907448.9041366,0.0,1.0
2001-09-27,14.23,14.23,13.35,13.55,895500,1.30983148539726,1.30983148539726,1.22882995994753,1.24723939754974,9728705.67097047,0.0,1.0
2001-09-28,14.83,14.94,14.25,14.25,2124300,1.36505979820389,1.37518498888511,1.31167242915748,1.31167242915748,23078380.1863122,0.0,1.0
2001-10-01,14.9,15.2,14.65,14.8,815600,1.37150310136466,1.39911725776798,1.3484913043619,1.36229838256356,8860672.63567118,0.0,1.0
2001-10-02,15.01,15.15,14.82,14.9,2607400,1.38162829204588,1.39451489836743,1.36413932632378,1.37150310136466,28326775.171958,0.0,1.0
2001-10-03,14.73,15.01,14.6,15.01,1288900,1.35585507940279,1.38162829204588,1.34388894496135,1.38162829204588,14002600.4905793,0.0,1.0
2001-10-04,14.78,14.95,14.56,14.95,5504500,1.36045743880334,1.37610546076522,1.34020705744091,1.37610546076522,59800849.0964343,0.0,1.0
2001-10-05,14.3,14.75,14.09,14.75,1478400,1.31627478855803,1.35769602316301,1.29694487907571,1.35769602316301,16061327.1512706,0.0,1.0
2001-10-08,14.01,14.2,13.75,14.2,701600,1.28958110403483,1.30707006975693,1.26564883515196,1.30707006975693,7622177.44137675,0.0,1.0
2001-10-09,14.7,14.74,14.21,14.74,796100,1.35309366376245,1.3567755512829,1.30799054163704,1.3567755512829,8648824.77348924,0.0,1.0
2001-10-10,15.25,15.3,14.5,14.5,1139900,1.40371961716853,1.40832197656908,1.33468422616024,1.33468422616024,12383865.5436508,0.0,1.0
2001-10-11,15.46,15.76,15.1,15.46,1212700,1.42304952665085,1.45066368305417,1.38991253896687,1.42304952665085,13174764.22913,0.0,1.0
2001-10-12,15.3,15.49,14.9,15.49,2003100,1.40832197656908,1.42581094229118,1.37150310136466,1.42581094229118,21761664.2429045,0.0,1.0
2001-10-15,14.55,15.3,14.55,15.3,826500,1.3392865855608,1.40832197656908,1.3392865855608,1.40832197656908,8979090.15863436,0.0,1.0
2001-10-16,14.54,14.65,14.3,14.6,1085800,1.33836611368069,1.3484913043619,1.31627478855803,1.34388894496135,11796123.5260075,0.0,1.0
2001-10-17,14.38,14.99,14.3,14.63,895700,1.32363856359892,1.37978734828566,1.31627478855803,1.34665036060168,9730878.46955694,0.0,1.0
2001-10-18,14.13,14.3,13.91,14.28,1061900,1.30062676659615,1.31627478855803,1.28037638523372,1.31443384479781,11536474.094923,0.0,1.0
2001-10-19,14.17,14.22,13.9,14.1,914300,1.3043086541166,1.30891101351715,1.27945591335361,1.29786535095582,9932948.7380997,0.0,1.0
2001-10-22,14.15,14.35,14.0,14.07,634700,1.30246771035638,1.32087714795859,1.28866063215472,1.29510393531549,6895376.3141987,0.0,1.0
2001-10-23,14.25,14.55,14.15,14.25,743800,1.31167242915748,1.3392865855608,1.30246771035638,1.31167242915748,8080637.94312434,0.0,1.0
2001-10-24,15.24,15.4,15.0,15.4,3391600,1.40279914528842,1.41752669537019,1.38070782016577,1.41752669537019,36846318.4295516,0.0,1.0
2001-10-25,15.2,15.4,14.91,15.04,897800,1.39911725776798,1.41752669537019,1.37242357324477,1.38438970768621,9753692.85471501,0.0,1.0
2001-10-26,14.98,15.3,14.98,15.0,837300,1.37886687640555,1.40832197656908,1.37886687640555,1.38070782016577,9096421.28230437,0.0,1.0
2001-10-29,14.55,14.9,14.44,14.9,626500,1.3392865855608,1.37150310136466,1.32916139487958,1.37150310136466,6806291.57215297,0.0,1.0
2001-10-30,14.53,14.6,14.06,14.6,1351000,1.33744564180057,1.34388894496135,1.29418346343538,1.34388894496135,14677254.4516819,0.0,1.0
2001-10-31,15.0,15.08,14.78,14.85,626300,1.38070782016577,1.38807159520665,1.36045743880334,1.36690074196411,6804118.7735665,0.0,1.0
2001-11-01,15.2,15.5,15.0,15.5,3695400,1.39911725776798,1.42673141417129,1.38070782016577,1.42673141417129,40146799.4824168,0.0,1.0
2001-11-02,15.2,15.3,15.1,15.2,955100,1.39911725776798,1.40832197656908,1.38991253896687,1.39911725776798,10376199.6497419,0.0,1.0
2001-11-05,15.51,15.64,15.4,15.6,1971100,1.42765188605141,1.43961802049284,1.41752669537019,1.4359361329724,21414016.4690674,0.0,1.0
2001-11-06,15.52,15.7,15.27,15.27,4158200,1.42857235793152,1.4451408517735,1.40556056092875,1.40556056092875,45174655.4115347,0.0,1.0
2001-11-07,15.46,15.74,15.4,15.74,1595700,1.42304952665085,1.44882273929395,1.41752669537019,1.44882273929395,17335673.5222419,0.0,1.0
2001-11-08,15.4,15.51,15.3,15.5,1639300,1.41752669537019,1.42765188605141,1.40832197656908,1.42673141417129,17809343.6140948,0.0,1.0
2001-11-09,15.45,15.45,15.0,15.15,2119600,1.42212905477074,1.42212905477074,1.38070782016577,1.39451489836743,23027319.4195299,0.0,1.0
2001-11-12,15.16,15.22,14.97,15.2,1050500,1.39543537024754,1.4009582015282,1.37794640452544,1.39911725776798,11412624.5754935,0.0,1.0
2001-11-13,15.69,15.7,15.39,15.5,1821300,1.44422037989339,1.4451408517735,1.41660622349008,1.42673141417129,19786590.3277929,0.0,1.0
2001-11-14,16.54,16.55,15.85,15.85,3853200,1.52246048970279,1.5233809615829,1.45894792997516,1.45894792997516,41861137.5671506,0.0,1.0
2001-11-15,16.59,16.8,16.26,16.4,2349800,1.52706284910334,1.54639275858566,1.49668727705969,1.50957388338124,25528210.59257,0.0,1.0
2001-11-16,16.5,16.7,16.4,16.6,919200,1.51877860218235,1.53718803978456,1.50957388338124,1.52798332098345,9986182.30346849,0.0,1.0
2001-11-19,16.28,16.66,16.2,16.5,671400,1.49852822081991,1.53350615226411,1.49116444577903,1.51877860218235,7294084.85481809,0.0,1.0
2001-11-20,15.8,16.15,15.7,16.04,1487200,1.45434557057461,1.48656208637848,1.4451408517735,1.47643689569726,16156930.2890757,0.0,1.0
2001-11-21,15.8,15.99,15.66,15.99,1923600,1.45434557057461,1.47183453629671,1.44145896425306,1.47183453629671,20897976.8047781,0.0,1.0
2001-11-23,16.12,16.33,15.8,16.33,504400,1.48380067073815,1.50313058022047,1.45434557057461,1.50313058022047,5479798.03510608,0.0,1.0
2001-11-26,16.47,16.54,16.0,16.0,2170700,1.51601718654201,1.52246048970279,1.47275500817682,1.47275500817682,23582469.458376,0.0,1.0
2001-11-27,16.71,16.95,16.25,16.25,1631400,1.53810851166467,1.56019983678732,1.49576680517958,1.49576680517958,17723518.0699288,0.0,1.0
2001-11-28,16.9,17.05,16.5,17.05,1769600,1.55559747738677,1.56940455558842,1.51877860218235,1.56940455558842,19224921.8931874,0.0,1.0
2001-11-29,17.04,17.25,16.71,16.85,1476400,1.56848408370831,1.58781399319063,1.53810851166467,1.55099511798621,16039599.1654057,0.0,1.0
2001-11-30,17.35,17.45,16.75,16.85,1064800,1.59701871199174,1.60622343079284,1.54179039918511,1.55099511798621,11567979.674427,0.0,1.0
2001-12-03,17.5,17.55,16.95,17.55,1156100,1.6108257901934,1.61542814959395,1.56019983678732,1.61542814959395,12559862.2291557,0.0,1.0
2001-12-04,17.74,17.79,17.5,17.5,1249000,1.63291711531605,1.6375194747166,1.6108257901934,1.6108257901934,13569127.1725763,0.0,1.0
2001-12-05,18.5,18.65,17.94,17.94,2467500,1.70287297820445,1.71668005640611,1.65132655291826,1.65132655291826,26806902.5607143,0.0,1.0
2001-12-06,18.5,18.8,18.39,18.8,1462300,1.70287297820445,1.73048713460776,1.69274778752323,1.73048713460776,15886416.8650588,0.0,1.0
2001-12-07,18.82,19.0,18.51,19.0,1663400,1.73232807836799,1.74889657220997,1.70379345008456,1.74889657220997,18071165.8437658,0.0,1.0
2001-12-10,18.89,18.91,18.5,18.67,1002500,1.73877138152876,1.74061232528898,1.70287297820445,1.71852100016633,10891152.914738,0.0,1.0
2001-12-11,19.08,19.35,18.88,18.88,1254600,1.75626034725086,1.78111308801384,1.73785090964865,1.73785090964865,13629965.5329978,0.0,1.0
2001-12-12,18.78,19.05,18.7,19.05,736500,1.72864619084754,1.75349893161053,1.72128241580666,1.75349893161053,8001330.79471777,0.0,1.0
2001-12-13,18.18,18.6,18.16,18.55,1859600,1.67341787804091,1.71207769700555,1.67157693428069,1.707475337605,20202681.2571041,0.0,1.0
2001-12-14,18.6,18.69,18.23,18.25,1113300,1.71207769700555,1.72036194392655,1.67802023744146,1.67986118120169,12094883.3316487,0.0,1.0
2001-12-17,19.2,19.25,18.56,18.6,718200,1.76730600981218,1.77190836921274,1.70839580948511,1.71207769700555,7802519.72405473,0.0,1.0
2001-12-18,19.14,19.46,19.01,19.21,1030200,1.76178317853152,1.79123827869506,1.74981704409008,1.7682264816923,11192085.5189657,0.0,1.0
2001-12-19,19.02,19.22,18.96,19.1,707900,1.7507375159702,1.76914695357241,1.74521468468953,1.75810129101108,7690620.5968509,0.0,1.0
2001-12-20,19.02,19.1,18.8,18.98,913300,1.7507375159702,1.75810129101108,1.73048713460776,1.74705562844975,9922084.74516729,0.0,1.0
2001-12-21,19.43,19.43,18.85,18.85,1452700,1.79217716001277,1.79217716001277,1.73867933434075,1.73867933434075,15749537.2833559,0.0402,1.0
2001-12-24,19.27,19.4,19.25,19.3,136000,1.77741913913773,1.7894100310987,1.77557438652835,1.7801862680518,1474452.44753659,0.0,1.0
2001-12-26,19.5,19.65,19.25,19.27,277600,1.7986337941456,1.81246943871595,1.77557438652835,1.77741913913773,3009617.64291292,0.0,1.0
2001-12-27,19.52,19.63,19.38,19.4,356000,1.80047854675498,1.81062468610657,1.78756527848932,1.7894100310987,3859596.1126693,0.0,1.0
2001-12-28,19.6,19.79,19.42,19.42,266400,1.8078575571925,1.82538270698161,1.79125478370808,1.79125478370808,2888192.14723344,0.0,1.0
2001-12-31,19.48,19.75,19.43,19.55,622800,1.79678904153622,1.82169320176285,1.79217716001277,1.80324567566905,6752124.88474844,0.0,1.0
2002-01-02,19.43,19.57,19.31,19.35,642800,1.79217716001277,1.80509042827843,1.78110864435649,1.78479814957525,6968956.12703323,0.0,1.0
2002-01-03,20.02,20.15,19.48,20.15,1323900,1.84659736198948,1.85858825395045,1.79678904153622,1.85858825395045,14353144.0830419,0.0,1.0
2002-01-04,20.05,20.09,19.8,20.09,937400,1.84936449090355,1.85305399612231,1.8263050832863,1.85305399612231,10162880.3258882,0.0,1.0
2002-01-07,19.94,20.15,19.59,20.15,417700,1.83921835155196,1.85858825395045,1.80693518088781,1.85858825395045,4528520.4951179,0.0,1.0
2002-01-08,19.99,20.04,19.69,19.85,482900,1.84383023307541,1.84844211459886,1.81615894393471,1.83091696480975,5235390.34496632,0.0,1.0
2002-01-09,19.53,20.25,19.49,20.05,1202100,1.80140092305967,1.86781201699735,1.79771141784091,1.84936449090355,13032641.8175274,0.0,1.0
2002-01-10,18.4,19.14,18.21,19.1,3207100,1.69717240062969,1.76542824717676,1.67964725084058,1.761738741958,34769973.856578,0.0,1.0
2002-01-11,18.62,18.69,18.4,18.45,1076600,1.71746467933288,1.72392131346571,1.69717240062969,1.70178428215315,11672025.7721903,0.0,1.0
2002-01-14,18.41,18.5,18.15,18.15,1092300,1.69809477693438,1.7063961636766,1.67411299301244,1.67411299301244,11842238.297384,0.0,1.0
2002-01-15,19.6,19.92,18.5,18.5,1808600,1.8078575571925,1.83737359894258,1.7063961636766,1.7063961636766,19608049.2398138,0.0,1.0
2002-01-16,19.88,19.95,19.24,19.36,1674500,1.83368409372382,1.84014072785665,1.77465201022366,1.78572052587994,18154195.7602943,0.0,1.0
2002-01-17,19.99,20.05,19.8,19.88,1115600,1.84383023307541,1.84936449090355,1.8263050832863,1.83368409372382,12094846.6946457,0.0,1.0
2002-01-18,19.53,19.85,19.45,19.85,1166700,1.80140092305967,1.83091696480975,1.79402191262215,1.83091696480975,12648850.5186834,0.0,1.0
2002-01-22,18.82,19.53,18.71,19.53,896000,1.73591220542668,1.80140092305967,1.72576606607509,1.80140092305967,9714039.65435868,0.0,1.0
2002-01-23,19.57,19.7,18.57,19.7,1795700,1.80509042827843,1.8170813202394,1.71285279780943,1.8170813202394,19468193.0885401,0.0,1.0
2002-01-24,19.69,20.35,19.6,20.25,1601700,1.81615894393471,1.87703578004425,1.8078575571925,1.86781201699735,17364930.0383776,0.0,1.0
2002-01-25,20.03,20.03,19.26,19.55,1453500,1.84751973829417,1.84751973829417,1.77649676283304,1.80324567566905,15758210.5330473,0.0,1.0
2002-01-28,20.05,20.35,19.91,20.35,1377600,1.84936449090355,1.87703578004425,1.83645122263789,1.87703578004425,14935335.9685765,0.0,1.0
2002-01-29,19.46,20.15,19.35,20.15,1448000,1.79494428892684,1.85858825395045,1.78479814957525,1.85858825395045,15698581.941419,0.0,1.0
2002-01-30,19.19,19.53,19.15,19.4,2018600,1.77004012870021,1.80140092305967,1.76635062348145,1.7894100310987,21884777.2838041,0.0,1.0
2002-01-31,19.8,19.99,19.39,19.45,1558900,1.8263050832863,1.84383023307541,1.78848765479401,1.79402191262215,16900911.1798882,0.0,1.0
2002-02-01,18.97,19.9,18.82,19.9,4189600,1.74974784999703,1.8355288463332,1.73591220542668,1.8355288463332,45421808.6338182,0.0,1.0
2002-02-04,18.41,18.97,18.34,18.97,2349900,1.69809477693438,1.74974784999703,1.69163814280155,1.74974784999703,25476586.8122518,0.0,1.0
2002-02-05,17.0,18.45,17.0,18.45,2323800,1.56803971797309,1.70178428215315,1.56803971797309,1.70178428215315,25193622.04107,0.0,1.0
2002-02-06,18.39,18.7,17.15,17.15,3107500,1.696250024325,1.7248436897704,1.58187536254344,1.58187536254344,33690154.2699997,0.0,1.0
2002-02-07,18.39,19.25,18.15,18.5,1351000,1.696250024325,1.77557438652835,1.67411299301244,1.7063961636766,14646950.4163378,0.0,1.0
2002-02-08,18.5,18.8,18.2,18.45,790700,1.7063961636766,1.7340674528173,1.67872487453589,1.70178428215315,8572423.16372924,0.0,1.0
2002-02-11,18.12,18.89,18.0,18.65,1596800,1.67134586409837,1.74236883955951,1.66027734844209,1.72023180824695,17311806.3840179,0.0,1.0
2002-02-12,18.0,18.39,17.7,17.88,1811000,1.66027734844209,1.696250024325,1.63260605930139,1.64920883278581,19634068.988888,0.0,1.0
2002-02-13,18.4,18.59,17.85,18.0,1021700,1.69717240062969,1.71469755041881,1.64644170387174,1.66027734844209,11076824.0121186,0.0,1.0
2002-02-14,18.75,18.9,18.27,18.27,1431500,1.72945557129385,1.7432912158642,1.68518150866872,1.68518150866872,15519696.166534,0.0,1.0
2002-02-15,18.7,18.85,18.45,18.85,1158400,1.7248436897704,1.73867933434075,1.70178428215315,1.73867933434075,12558865.5531351,0.0,1.0
2002-02-19,17.95,18.53,17.81,18.52,2137700,1.65566546691864,1.70916329259067,1.64275219865298,1.70824091628598,23176007.3316101,0.0,1.0
2002-02-20,17.99,18.1,17.73,18.1,2092800,1.6593549721374,1.66950111148899,1.63537318821546,1.66950111148899,22689221.1926807,0.0,1.0
2002-02-21,17.95,18.35,17.5,17.8,1930100,1.65566546691864,1.69256051910624,1.61415853320759,1.64182982234829,20925299.0366939,0.0,1.0
2002-02-22,17.89,18.02,17.81,18.02,968700,1.6501312090905,1.66212210105147,1.64275219865298,1.66212210105147,10502221.2200639,0.0,1.0
2002-02-25,18.23,18.34,17.86,17.86,529700,1.68149200344996,1.69163814280155,1.64736408017643,1.64736408017643,5742775.45191274,0.0,1.0
2002-02-26,18.42,18.44,17.95,18.23,747200,1.69901715323908,1.70086190584846,1.65566546691864,1.68149200344996,8100815.21175982,0.0,1.0
2002-02-27,18.64,18.75,18.4,18.67,785000,1.71930943194226,1.72945557129385,1.69717240062969,1.72207656085633,8510626.25967808,0.0,1.0
2002-02-28,18.1,18.9,18.0,18.52,1060900,1.66950111148899,1.7432912158642,1.66027734844209,1.70824091628598,11501813.2469968,0.0,1.0
2002-03-01,18.45,18.5,18.09,18.09,1645600,1.70178428215315,1.7063961636766,1.6685787351843,1.6685787351843,17840874.6151927,0.0,1.0
2002-03-04,19.18,19.2,18.6,18.6,1808100,1.76911775239552,1.7709625050049,1.7156199267235,1.7156199267235,19602628.4587566,0.0,1.0
2002-03-05,19.35,19.78,19.24,19.25,2630000,1.78479814957525,1.82446033067692,1.77465201022366,1.77557438652835,28513308.3604502,0.0,1.0
2002-03-06,19.84,20.13,19.41,19.5,2681500,1.82999458850506,1.85674350134107,1.79033240740339,1.7986337941456,29071648.8093336,0.0,1.0
2002-03-07,19.06,20.1,19.05,19.85,916600,1.75804923673924,1.853976372427,1.75712686043455,1.83091696480975,9937375.83391202,0.0,1.0
2002-03-08,19.5,19.71,19.28,19.3,993400,1.7986337941456,1.81800369654409,1.77834151544242,1.7801862680518,10770007.8042856,0.0,1.0
2002-03-11,20.05,20.21,19.3,19.56,1384500,1.84936449090355,1.86412251177859,1.7801862680518,1.80416805197374,15010142.7471648,0.0,1.0
2002-03-12,20.3,20.3,19.61,20.3,1364900,1.8724238985208,1.8724238985208,1.80877993349719,1.8724238985208,14797648.1297257,0.0,1.0
2002-03-13,19.7,20.32,19.69,20.05,1716700,1.8170813202394,1.87426865113018,1.81615894393471,1.84936449090355,18611709.6815152,0.0,1.0
2002-03-14,19.39,19.99,19.35,19.99,1651300,1.78848765479401,1.84383023307541,1.78479814957525,1.84383023307541,17902671.5192439,0.0,1.0
2002-03-15,19.74,19.75,19.25,19.41,1340200,1.82077082545816,1.82169320176285,1.77557438652835,1.79033240740339,14529861.5455039,0.0,1.0
2002-03-18,19.94,20.1,19.6,19.7,1487700,1.83921835155196,1.853976372427,1.8078575571925,1.8170813202394,16128991.9573543,0.0,1.0
2002-03-19,20.31,20.44,19.9,19.9,838100,1.87334627482549,1.88533716678647,1.8355288463332,1.8355288463332,9086313.20794424,0.0,1.0
2002-03-20,20.28,20.48,20.0,20.15,790000,1.87057914591142,1.88902667200523,1.8447526093801,1.85858825395045,8564834.07024932,0.0,1.0
2002-03-21,20.39,20.39,20.12,20.39,296000,1.88072528526302,1.88072528526302,1.85582112503638,1.88072528526302,3209102.38581492,0.0,1.0
2002-03-22,20.26,20.45,20.16,20.3,709700,1.86873439330204,1.88625954309116,1.85951063025514,1.8724238985208,7694256.63247587,0.0,1.0
2002-03-25,19.97,20.22,19.92,20.13,458100,1.84606238373276,1.86917282919762,1.84144029463979,1.86085306883027,4955551.38364399,0.0442,1.0
2002-03-26,19.7,20.18,19.68,19.75,864100,1.82110310263072,1.86547515792324,1.81925426699353,1.82572519172369,9347504.80376939,0.0,1.0
2002-03-27,19.72,19.91,19.55,19.91,689000,1.82295193826791,1.8405158768212,1.8072368353518,1.8405158768212,7453339.67109953,0.0,1.0
2002-03-28,19.86,19.95,19.72,19.72,486500,1.83589378772823,1.84421354809557,1.82295193826791,1.82295193826791,5262771.77066752,0.0,1.0
2002-04-01,19.55,19.98,19.5,19.98,1949800,1.8072368353518,1.84698680155136,1.80261474625883,1.84698680155136,21092194.0358635,0.0,1.0
2002-04-02,19.4,19.7,19.25,19.4,1247000,1.79337056807289,1.82110310263072,1.77950430079398,1.79337056807289,13489571.2189567,0.0,1.0
2002-04-03,19.05,19.4,19.03,19.4,782400,1.76101594442209,1.79337056807289,1.7591671087849,1.79337056807289,8463705.31011362,0.0,1.0
2002-04-04,19.49,19.59,18.95,18.95,1359200,1.80169032844024,1.81093450662618,1.75177176623615,1.75177176623615,14703308.1000849,0.0,1.0
2002-04-05,19.79,19.92,19.59,19.65,1170400,1.82942286299807,1.84144029463979,1.81093450662618,1.81648101353775,12660941.583534,0.0,1.0
2002-04-08,19.4,19.55,19.2,19.2,565500,1.79337056807289,1.8072368353518,1.774882211701,1.774882211701,6117363.69231755,0.0,1.0
2002-04-09,19.2,19.47,19.1,19.47,804000,1.774882211701,1.79984149280305,1.76563803351506,1.79984149280305,8697365.88615973,0.0,1.0
2002-04-10,19.44,19.55,19.14,19.22,1383300,1.79706823934727,1.8072368353518,1.76933570478944,1.77673104733819,14964012.7242845,0.0,1.0
2002-04-11,18.89,20.0,18.75,19.6,1898200,1.74622525932458,1.84883563718855,1.73328340986426,1.81185892444477,20534004.8819756,0.0,1.0
2002-04-12,18.5,19.06,18.47,18.98,2167600,1.7101729643994,1.76194036224068,1.70739971094362,1.75454501969193,23448271.5109948,0.0,1.0
2002-04-15,18.25,18.5,18.0,18.0,1491000,1.68706251893455,1.7101729643994,1.66395207346969,1.66395207346969,16129070.3187364,0.0,1.0
2002-04-16,18.8,18.98,18.6,18.7,1849000,1.73790549895723,1.75454501969193,1.71941714258535,1.72866132077129,20001778.0143151,0.0,1.0
2002-04-17,19.12,19.24,18.85,18.95,1402600,1.76748686915225,1.77857988297538,1.7425275880502,1.75177176623615,15172792.7760294,0.0,1.0
2002-04-18,19.55,19.55,18.81,19.25,1357500,1.8072368353518,1.8072368353518,1.73882991677583,1.77950430079398,14684918.1473406,0.0,1.0
2002-04-19,19.3,19.4,19.13,19.4,1198000,1.78412638988695,1.79337056807289,1.76841128697084,1.79337056807289,12959507.8751484,0.0,1.0
2002-04-22,19.01,19.16,18.82,19.05,973400,1.75731827314771,1.77118454042663,1.73975433459442,1.76101594442209,10529870.5890396,0.0,1.0
2002-04-23,18.6,19.0,18.5,18.92,1031300,1.71941714258535,1.75639385532912,1.7101729643994,1.74899851278036,11156210.7442742,0.0,1.0
2002-04-24,19.15,19.15,18.8,18.85,1183200,1.77026012260803,1.77026012260803,1.73790549895723,1.7425275880502,12799407.1100798,0.0,1.0
2002-04-25,19.06,19.16,18.84,18.92,847300,1.76194036224068,1.77118454042663,1.74160317023161,1.74899851278036,9165768.80017803,0.0,1.0
2002-04-26,19.14,19.21,19.0,19.06,1026100,1.76933570478944,1.7758066295196,1.75639385532912,1.76194036224068,11099959.124115,0.0,1.0
2002-04-29,18.72,19.06,18.63,19.02,1085800,1.73051015640848,1.76194036224068,1.72219039604113,1.75824269096631,11745770.9940202,0.0,1.0
2002-04-30,18.65,18.83,18.57,18.82,616700,1.72403923167832,1.74067875241302,1.71664388912956,1.73975433459442,6671225.79850085,0.0,1.0
2002-05-01,18.18,18.8,18.03,18.55,625200,1.68059159420439,1.73790549895723,1.66672532692547,1.71479505349238,6763175.56222269,0.0,1.0
2002-05-02,18.02,18.43,18.0,18.23,1568900,1.66580090910688,1.70370203966924,1.66395207346969,1.68521368329736,16971762.859199,0.0,1.0
2002-05-03,18.75,18.75,17.88,18.08,936100,1.73328340986426,1.73328340986426,1.65285905964656,1.67134741601844,10126373.3905897,0.0,1.0
2002-05-06,18.46,18.8,18.45,18.5,366900,1.70647529312503,1.73790549895723,1.70555087530643,1.7101729643994,3968984.50700496,0.0,1.0
2002-05-07,18.11,18.8,18.11,18.8,847600,1.67412066947423,1.73790549895723,1.67412066947423,1.73790549895723,9169014.08595642,0.0,1.0
2002-05-08,18.77,18.88,18.3,18.3,1283100,1.73513224550145,1.74530084150599,1.69168460802752,1.69168460802752,13880087.2742929,0.0,1.0
2002-05-09,18.6,18.7,18.49,18.63,1195800,1.71941714258535,1.72866132077129,1.70924854658081,1.72219039604113,12935709.1127733,0.0,1.0
2002-05-10,18.5,18.75,18.45,18.75,2338900,1.7101729643994,1.73328340986426,1.70555087530643,1.73328340986426,25301329.6904714,0.0,1.0
2002-05-13,18.5,18.66,18.48,18.5,1273700,1.7101729643994,1.72496364949691,1.70832412876222,1.7101729643994,13778401.6532359,0.0,1.0
2002-05-14,18.54,18.75,18.54,18.6,1234300,1.71387063567378,1.73328340986426,1.71387063567378,1.71941714258535,13352187.454337,0.0,1.0
2002-05-15,18.8,18.99,18.3,18.54,968200,1.73790549895723,1.75546943751052,1.69168460802752,1.71387063567378,10473618.9688804,0.0,1.0
2002-05-16,19.16,19.29,18.79,18.79,830500,1.77118454042663,1.78320197206835,1.73698108113864,1.73698108113864,8984032.7965866,0.0,1.0
2002-05-17,19.3,19.65,19.2,19.2,1139300,1.78412638988695,1.81648101353775,1.774882211701,1.774882211701,12324513.6245046,0.0,1.0
2002-05-20,18.9,19.3,18.76,19.3,672500,1.74714967714318,1.78412638988695,1.73420782768286,1.78412638988695,7274848.95328655,0.0,1.0
2002-05-21,18.69,19.12,18.38,18.89,833400,1.7277369029527,1.76748686915225,1.69907995057627,1.74622525932458,9015403.89244463,0.0,1.0
2002-05-22,18.8,18.8,18.3,18.4,578700,1.73790549895723,1.73790549895723,1.69168460802752,1.70092878621346,6260156.26656795,0.0,1.0
2002-05-23,18.82,19.0,18.65,18.84,544600,1.73975433459442,1.75639385532912,1.72403923167832,1.74160317023161,5891275.44975445,0.0,1.0
2002-05-24,18.71,19.14,18.7,18.75,640700,1.72958573858988,1.76933570478944,1.72866132077129,1.73328340986426,6930848.6607743,0.0,1.0
2002-05-28,18.4,18.8,18.35,18.71,847200,1.70092878621346,1.73790549895723,1.69630669712049,1.72958573858988,9164687.03825188,0.0,1.0
2002-05-29,17.96,18.45,17.79,18.3,1527000,1.66025440219531,1.70555087530643,1.64453929927921,1.69168460802752,16518504.6121466,0.0,1.0
2002-05-30,17.36,17.8,17.3,17.7,2206500,1.60478933307966,1.64546371709781,1.59924282616809,1.63621953891186,23869076.9002629,0.0,1.0
2002-05-31,17.49,17.65,17.25,17.36,1067000,1.61680676472138,1.63159744981889,1.59462073707512,1.60478933307966,11542399.751906,0.0,1.0
2002-06-03,17.04,17.72,16.81,17.5,981100,1.57520796288464,1.63806837454905,1.55394635305697,1.61773118253998,10613166.2573524,0.0,1.0
2002-06-04,17.02,17.04,16.6,16.9,843800,1.57335912724745,1.57520796288464,1.53453357886649,1.56226611342432,9127907.13276315,0.0,1.0
2002-06-05,16.81,17.15,16.63,16.98,821100,1.55394635305697,1.58537655888918,1.53730683232228,1.56966145597308,8882347.17552954,0.0,1.0
2002-06-06,15.79,16.2,15.75,16.0,2354200,1.45965573556036,1.49755686612272,1.45595806428598,1.47906850975084,25466839.2651706,0.0,1.0
2002-06-07,15.55,15.65,15.25,15.29,1468400,1.43746970791409,1.44671388610004,1.40973717335627,1.41343484463064,15884592.123429,0.0,1.0
2002-06-10,15.2,15.6,15.2,15.4,1541300,1.40511508426329,1.44209179700707,1.40511508426329,1.42360344063518,16673196.5675846,0.0,1.0
2002-06-11,15.13,15.55,15.05,15.16,2568000,1.39864415953313,1.43746970791409,1.39124881698438,1.40141741298892,27779646.2632565,0.0,1.0
2002-06-12,14.9,15.2,14.6,15.2,791700,1.37738254970547,1.40511508426329,1.34965001514764,1.40511508426329,8564309.16924456,0.0,1.0
2002-06-13,14.85,15.0,14.62,15.0,666300,1.3727604606125,1.38662672789141,1.35149885078483,1.38662672789141,7207779.71386591,0.0,1.0
2002-06-14,14.87,14.88,14.15,14.15,1120200,1.37460929624968,1.37553371406828,1.3080512133109,1.3080512133109,12117897.0966121,0.0,1.0
2002-06-17,14.88,15.17,14.85,14.88,1220400,1.37553371406828,1.40234183080751,1.3727604606125,1.37553371406828,13201822.5466036,0.0,1.0
2002-06-18,15.0,15.26,14.52,14.89,1848500,1.38662672789141,1.41066159117486,1.34225467259888,1.37645813188687,19996369.2046843,0.0,1.0
2002-06-19,14.81,15.2,14.71,15.0,2021100,1.36906278933812,1.40511508426329,1.35981861115218,1.38662672789141,21863490.2892007,0.0,1.0
2002-06-20,14.3,14.9,14.25,14.81,852000,1.32191748058981,1.37738254970547,1.31729539149684,1.36906278933812,9216611.61070656,0.0,1.0
2002-06-21,14.0,14.44,13.85,14.3,1295000,1.29418494603198,1.33485933005013,1.28031867875307,1.32191748058981,14008816.9435035,0.0,1.0
2002-06-24,13.15,13.8,13.0,13.52,2658200,1.2197027535522,1.27999224327151,1.20578979438621,1.25402138616166,28658892.421287,0.04428,1.0
2002-06-25,13.0,13.6,13.0,13.17,8222300,1.20578979438621,1.26144163105019,1.20578979438621,1.22155781477434,88647209.0721342,0.0,1.0
2002-06-26,11.89,12.5,11.7,12.3,3354600,1.10283389655785,1.15941326383289,1.08521081494759,1.14086265161157,36167000.4200018,0.0,1.0
2002-06-27,13.5,13.63,12.25,12.25,3094400,1.25216632493953,1.26422422288339,1.13622499855624,1.13622499855624,33361702.1700511,0.0,1.0
2002-06-28,13.4,13.85,13.33,13.48,1438900,1.24289101882886,1.28462989632685,1.2363983045514,1.25031126371739,15513234.6343352,0.0,1.0
2002-07-01,13.3,13.54,13.24,13.45,1588900,1.2336157127182,1.25587644738379,1.2280505290518,1.24752867188419,17130431.9344604,0.0,1.0
2002-07-02,13.0,13.2,12.73,13.2,2609700,1.20578979438621,1.22434040660754,1.18074646788742,1.22434040660754,28135998.6275797,0.0,1.0
2002-07-03,13.35,13.49,12.7,13.0,1124400,1.23825336577353,1.25123879432846,1.17796387605422,1.20578979438621,12122510.9617391,0.0,1.0
2002-07-05,13.92,14.23,13.75,13.75,1002100,1.29112261060431,1.31987605954737,1.27535459021618,1.27535459021618,10803956.0963703,0.0,1.0
2002-07-08,14.0,14.25,13.82,13.82,853400,1.29854285549284,1.3217311207695,1.28184730449365,1.28184730449365,9200774.50617946,0.0,1.0
2002-07-09,14.05,14.25,13.8,14.1,1162000,1.30318050854817,1.3217311207695,1.27999224327151,1.3078181616035,12527888.4183039,0.0,1.0
2002-07-10,13.64,14.06,13.6,13.95,728100,1.26515175349445,1.30410803915924,1.26144163105019,1.29390520243751,7849875.69480815,0.0,1.0
2002-07-11,13.9,13.99,13.35,13.54,694000,1.28926754938218,1.29761532488177,1.23825336577353,1.25587644738379,7482232.84191297,0.0,1.0
2002-07-12,14.1,14.37,13.75,13.93,460300,1.3078181616035,1.33286148810229,1.27535459021618,1.29205014121538,4962639.44831781,0.0,1.0
2002-07-15,14.52,14.52,13.73,14.1,779300,1.34677444726829,1.34677444726829,1.27349952899405,1.3078181616035,8401879.03991756,0.0,1.0
2002-07-16,14.4,14.75,14.23,14.4,1031200,1.33564407993549,1.36810765132281,1.31987605954737,1.33564407993549,11117692.3725947,0.0,1.0
2002-07-17,14.28,14.9,14.25,14.9,1985300,1.3245137126027,1.38202061048881,1.3217311207695,1.38202061048881,21404145.3329248,0.0,1.0
2002-07-18,14.35,14.44,14.08,14.08,1863800,1.33100642688016,1.33935420237976,1.30596310038137,1.30596310038137,20094215.5198234,0.0,1.0
2002-07-19,14.0,14.15,13.94,13.99,915400,1.29854285549284,1.31245581465884,1.29297767182644,1.29761532488177,9869216.05689791,0.0,1.0
2002-07-22,13.22,14.05,13.0,13.7,1240600,1.22619546782967,1.30318050854817,1.20578979438621,1.27071693716085,13375299.8035695,0.0,1.0
2002-07-23,13.0,13.27,12.75,13.22,922300,1.20578979438621,1.230833120885,1.18260152910955,1.22619546782967,9943607.13270366,0.0,1.0
2002-07-24,13.3,13.36,12.12,12.3,2110400,1.2336157127182,1.2391808963846,1.12416710061237,1.14086265161157,22752887.8812293,0.0,1.0
2002-07-25,13.1,13.4,12.56,12.9,836500,1.21506510049687,1.24289101882886,1.16497844749929,1.19651448827555,9018570.27703202,0.0,1.0
2002-07-26,13.28,13.43,12.84,13.11,655100,1.23176065149607,1.24567361066206,1.19094930460915,1.21599263110794,7062839.67541381,0.0,1.0
2002-07-29,13.48,13.67,13.18,13.4,1753100,1.25031126371739,1.26793434532765,1.2224853453854,1.24289101882886,18900723.9123309,0.0,1.0
2002-07-30,13.1,13.3,12.97,13.0,1374800,1.21506510049687,1.2336157127182,1.20300720255301,1.20578979438621,14822152.321415,0.0,1.0
2002-07-31,12.55,13.0,12.55,13.0,985800,1.16405091688823,1.20578979438621,1.16405091688823,1.20578979438621,10628220.6564233,0.0,1.0
2002-08-01,12.0,12.65,11.95,12.6,1297700,1.11303673327958,1.17332622299889,1.10839908022425,1.16868856994356,13990912.9091505,0.0,1.0
2002-08-02,11.86,12.1,11.75,12.1,2602000,1.10005130472465,1.12231203939024,1.08984846800292,1.12231203939024,28052982.4995066,0.0,1.0
2002-08-05,11.54,11.88,11.54,11.76,1216000,1.07037032517053,1.10190636594678,1.07037032517053,1.09077599861399,13110079.4463489,0.0,1.0
2002-08-06,12.04,12.3,11.64,11.64,1803500,1.11674685572384,1.14086265161157,1.07964563128119,1.07964563128119,19444102.2051731,0.0,1.0
2002-08-07,12.34,12.45,11.95,12.45,1704900,1.14457277405583,1.15477561077756,1.10839908022425,1.15477561077756,18381064.513224,0.0,1.0
2002-08-08,13.6,13.77,12.4,12.4,3636300,1.26144163105019,1.27720965143832,1.15013795772223,1.15013795772223,39204096.9496371,0.0,1.0
2002-08-09,13.31,13.6,13.25,13.6,2145600,1.23454324332927,1.26144163105019,1.22897805966287,1.26144163105019,23132390.180992,0.0,1.0
2002-08-12,13.49,13.94,13.02,13.21,2300200,1.25123879432846,1.29297767182644,1.20764485560834,1.2252679372186,24799181.5316545,0.0,1.0
2002-08-13,12.89,13.49,12.89,13.1,1458900,1.19558695766448,1.25123879432846,1.19558695766448,1.21506510049687,15728860.9410185,0.0,1.0
2002-08-14,13.46,13.59,12.89,12.89,1017900,1.24845620249526,1.26051410043912,1.19558695766448,1.19558695766448,10974300.8786502,0.0,1.0
2002-08-15,14.05,14.05,13.62,13.85,1090100,1.30318050854817,1.30318050854817,1.26329669227232,1.28462989632685,11752711.8457772,0.0,1.0
2002-08-16,14.09,14.45,13.92,14.04,1380600,1.30689063099244,1.34028173299082,1.29112261060431,1.30225297793711,14884683.9503531,0.0,1.0
2002-08-19,14.13,14.48,14.0,14.1,997200,1.3106007534367,1.34306432482402,1.29854285549284,1.3078181616035,10751127.6512329,0.0,1.0
2002-08-20,13.94,14.13,13.81,14.13,393700,1.29297767182644,1.3106007534367,1.28091977388258,1.3106007534367,4244603.84706217,0.0,1.0
2002-08-21,13.97,14.1,13.73,14.0,1056700,1.29576026365964,1.3078181616035,1.27349952899405,1.29854285549284,11392615.9136159,0.0,1.0
2002-08-22,13.97,14.08,13.75,14.02,591700,1.29576026365964,1.30596310038137,1.27535459021618,1.30039791671497,6379304.28322755,0.0,1.0
2002-08-23,13.69,13.97,13.6,13.97,417000,1.26978940654979,1.29576026365964,1.26144163105019,1.29576026365964,4495808.49434827,0.0,1.0
2002-08-26,14.0,14.04,13.52,13.66,799800,1.29854285549284,1.30225297793711,1.25402138616166,1.26700681471659,8622896.00426802,0.0,1.0
2002-08-27,13.8,14.2,13.7,14.1,670100,1.27999224327151,1.31709346771417,1.27071693716085,1.3078181616035,7224559.40542638,0.0,1.0
2002-08-28,13.82,13.85,13.45,13.5,607600,1.28184730449365,1.28462989632685,1.24752867188419,1.25216632493953,6550727.19704081,0.0,1.0
2002-08-29,14.0,14.14,13.39,13.7,1333400,1.29854285549284,1.31152828404777,1.2419634882178,1.27071693716085,14375805.8665804,0.0,1.0
2002-08-30,13.85,14.18,13.79,13.85,392200,1.28462989632685,1.31523840649203,1.27906471266045,1.28462989632685,4228431.8740609,0.0,1.0
2002-09-03,13.57,13.7,13.47,13.6,1042400,1.25865903921699,1.27071693716085,1.24938373310633,1.26144163105019,11238443.1043373,0.0,1.0
2002-09-04,13.6,13.69,13.4,13.53,566800,1.26144163105019,1.26978940654979,1.24289101882886,1.25494891677272,6110849.53140673,0.0,1.0
2002-09-05,13.47,13.65,13.3,13.5,883600,1.24938373310633,1.26607928410552,1.2336157127182,1.25216632493953,9526370.22927132,0.0,1.0
2002-09-06,13.86,13.93,13.51,13.51,596700,1.28555742693791,1.29205014121538,1.25309385555059,1.25309385555059,6433210.85989839,0.0,1.0
2002-09-09,13.91,14.19,13.81,13.88,1187600,1.29019507999324,1.3161659371031,1.28091977388258,1.28741248816005,12803890.0908586,0.0,1.0
2002-09-10,14.06,14.1,13.9,13.92,1675500,1.30410803915924,1.3078181616035,1.28926754938218,1.29112261060431,18064093.8423994,0.0,1.0
2002-09-11,14.17,14.33,14.1,14.27,675100,1.31431087588097,1.32915136565803,1.3078181616035,1.32358618199163,7278465.98209719,0.0,1.0
2002-09-12,14.13,14.16,14.01,14.07,1757600,1.3106007534367,1.3133833452699,1.29947038610391,1.30503556977031,18949239.8313347,0.0,1.0
2002-09-13,14.12,14.18,14.0,14.05,702100,1.30967322282564,1.31523840649203,1.29854285549284,1.30318050854817,7569561.49611973,0.0,1.0
2002-09-16,14.35,14.35,13.94,14.02,754200,1.33100642688016,1.33100642688016,1.29297767182644,1.30039791671497,8131268.02502994,0.0,1.0
2002-09-17,14.01,14.34,13.81,14.34,1476400,1.29947038610391,1.3300788962691,1.28091977388258,1.3300788962691,15917533.9593664,0.0,1.0
2002-09-18,13.59,13.88,13.51,13.8,1234200,1.26051410043912,1.28741248816005,1.25309385555059,1.27999224327151,13306299.3854309,0.0,1.0
2002-09-19,12.56,13.39,12.5,13.15,1804400,1.16497844749929,1.2419634882178,1.15941326383289,1.2197027535522,19453805.3889738,0.0,1.0
2002-09-20,13.1,13.15,12.56,12.56,1492900,1.21506510049687,1.2197027535522,1.16497844749929,1.16497844749929,16095425.6623803,0.0,1.0
2002-09-23,13.03,13.03,12.57,12.75,873700,1.21257560833677,1.21257560833677,1.1697678738905,1.18651872649991,9388537.02955092,0.04316,1.0
2002-09-24,12.92,13.09,12.7,12.7,1905500,1.20233897618658,1.21815922587324,1.18186571188618,1.18186571188618,20475972.6562999,0.0,1.0
2002-09-25,13.12,13.24,12.76,12.95,1792700,1.22095103464148,1.23211826971442,1.18744932942265,1.20513078495481,19263855.2510883,0.0,1.0
2002-09-26,13.35,13.45,13.16,13.16,1867300,1.24235490186461,1.25166093109206,1.22467344633246,1.22467344633246,20065486.088223,0.0,1.0
2002-09-27,12.36,13.09,12.27,13.0,2083800,1.15022521251285,1.21815922587324,1.14184978620815,1.20978379956854,22391934.8313818,0.0,1.0
2002-09-30,12.08,12.31,11.9,12.15,1786100,1.12416833067599,1.14557219789913,1.10741747806658,1.13068255113521,19192933.4880176,0.0,1.0
2002-10-01,12.88,12.95,12.02,12.18,1351500,1.1986165644956,1.20513078495481,1.11858471313952,1.13347435990344,14522842.8470162,0.0,1.0
2002-10-02,12.55,13.07,12.49,12.6,772300,1.16790666804501,1.21629802002775,1.16232305050854,1.17255968265873,8298920.85146179,0.0,1.0
2002-10-03,12.87,12.9,12.5,12.5,689100,1.19768596157285,1.20047777034109,1.16325365343128,1.16325365343128,7404876.8079015,0.0,1.0
2002-10-04,12.75,13.05,12.55,12.9,672900,1.18651872649991,1.21443681418226,1.16790666804501,1.20047777034109,7230796.11672749,0.0,1.0
2002-10-07,12.71,12.96,12.6,12.94,827000,1.18279631480893,1.20606138787756,1.17255968265873,1.20420018203207,8886711.82721598,0.0,1.0
2002-10-08,12.5,13.1,12.41,13.1,1139500,1.16325365343128,1.21908982879599,1.15487822712658,1.21908982879599,12244749.8514059,0.0,1.0
2002-10-09,11.88,12.29,11.7,12.2,1321300,1.10555627222109,1.14371099205364,1.08880541961168,1.13533556574893,14198322.0523585,0.0,1.0
2002-10-10,12.03,12.14,11.76,11.83,1767400,1.11951531606227,1.12975194821246,1.09438903714815,1.10090325760737,18991988.4926499,0.0,1.0
2002-10-11,12.66,12.71,12.2,12.2,1271000,1.1781433001952,1.18279631480893,1.13533556574893,1.13533556574893,13657812.251985,0.0,1.0
2002-10-14,12.79,12.79,12.35,12.4,452000,1.19024113819089,1.19024113819089,1.14929460959011,1.15394762420383,4857066.19818818,0.0,1.0
2002-10-15,13.32,13.45,13.07,13.25,965400,1.23956309309638,1.25166093109206,1.21629802002775,1.23304887263716,10373919.7073692,0.0,1.0
2002-10-16,12.95,13.25,12.91,13.25,786700,1.20513078495481,1.23304887263716,1.20140837326383,1.23304887263716,8453659.24361647,0.0,1.0
2002-10-17,13.62,13.62,13.26,13.4,1674700,1.26748118077873,1.26748118077873,1.23397947555991,1.24700791647834,17995860.0931543,0.0,1.0
2002-10-18,13.53,13.65,13.33,13.52,479500,1.25910575447402,1.27027298954696,1.24049369601912,1.25817515155128,5152573.54431689,0.0,1.0
2002-10-21,13.99,14.05,13.45,13.8,999000,1.30191348892029,1.30749710645676,1.25166093109206,1.28423203338814,10734975.9557301,0.0,1.0
2002-10-22,13.74,13.96,13.5,13.93,733900,1.27864841585167,1.29912168015206,1.25631394570579,1.29632987138382,7886285.13904934,0.0,1.0
2002-10-23,13.56,13.86,13.55,13.64,1250200,1.26189756324226,1.28981565092461,1.26096696031951,1.26934238662422,13434301.2410948,0.0,1.0
2002-10-24,13.65,13.86,13.5,13.61,1612300,1.27027298954696,1.28981565092461,1.25631394570579,1.26655057785598,17325327.0604841,0.0,1.0
2002-10-25,13.75,13.75,13.4,13.65,727800,1.27957901877441,1.27957901877441,1.24700791647834,1.27027298954696,7820736.23681718,0.0,1.0
2002-10-28,13.51,13.75,13.37,13.75,598400,1.25724454862853,1.27957901877441,1.2442161077101,1.27957901877441,6430239.85176065,0.0,1.0
2002-10-29,13.34,13.43,13.16,13.41,479300,1.24142429894187,1.24979972524657,1.22467344633246,1.24793851940108,5150424.39998139,0.0,1.0
2002-10-30,13.53,13.61,13.25,13.34,337900,1.25910575447402,1.26655057785598,1.23304887263716,1.24142429894187,3630979.35479599,0.0,1.0
2002-10-31,13.44,13.75,13.4,13.63,708000,1.25073032816932,1.27957901877441,1.24700791647834,1.26841178370147,7607970.94760448,0.0,1.0
2002-11-01,13.59,13.85,13.42,13.45,666800,1.26468937201049,1.28888504800186,1.24886912232383,1.25166093109206,7165247.21449532,0.0,1.0
2002-11-04,13.86,13.99,13.6,13.69,1562300,1.28981565092461,1.30191348892029,1.26561997493324,1.27399540123794,16788040.9766137,0.0,1.0
2002-11-05,13.65,13.76,13.6,13.75,884800,1.27027298954696,1.28050962169716,1.26561997493324,1.27957901877441,9507814.54017016,0.0,1.0
2002-11-06,13.92,13.92,13.33,13.62,680000,1.29539926846108,1.29539926846108,1.24049369601912,1.26748118077873,7307090.74063708,0.0,1.0
2002-11-07,13.59,13.82,13.43,13.82,1312100,1.26468937201049,1.28609323923363,1.24979972524657,1.28609323923363,14099461.4129264,0.0,1.0
2002-11-08,13.47,13.75,13.09,13.5,949000,1.25352213693755,1.27957901877441,1.21815922587324,1.25631394570579,10197689.8718597,0.0,1.0
2002-11-11,13.35,13.4,13.17,13.4,615900,1.24235490186461,1.24700791647834,1.2256040492552,1.24700791647834,6618289.98111528,0.0,1.0
2002-11-12,13.5,13.57,13.25,13.38,426900,1.25631394570579,1.262828166165,1.23304887263716,1.24514671063285,4587348.58408524,0.0,1.0
2002-11-13,13.35,13.5,13.1,13.49,944700,1.24235490186461,1.25631394570579,1.21908982879599,1.25538334278304,10151483.2686469,0.0,1.0
2002-11-14,13.6,13.75,13.26,13.45,637300,1.26561997493324,1.27957901877441,1.23397947555991,1.25166093109206,6848248.42501177,0.0,1.0
2002-11-15,13.22,13.7,13.19,13.6,678100,1.23025706386893,1.27492600416069,1.22746525510069,1.26561997493324,7286673.86944999,0.0,1.0
2002-11-18,13.35,13.51,13.07,13.26,654200,1.24235490186461,1.25724454862853,1.21629802002775,1.23397947555991,7029851.12135998,0.0,1.0
2002-11-19,12.93,13.25,12.77,13.25,985200,1.20326957910932,1.23304887263716,1.1883799323454,1.23304887263716,10586684.9965819,0.0,1.0
2002-11-20,13.6,13.8,12.77,12.85,983900,1.26561997493324,1.28423203338814,1.1883799323454,1.19582475572736,10572715.5584012,0.0,1.0
2002-11-21,14.13,14.25,13.57,13.7,3411200,1.31494192983872,1.32610916491166,1.262828166165,1.27492600416069,36655805.7859725,0.0,1.0
2002-11-22,14.0,14.17,13.8,14.09,1323100,1.30284409184304,1.3186643415297,1.28423203338814,1.31121951814774,14217664.3513778,0.0,1.0
2002-11-25,14.13,14.15,13.95,13.95,958600,1.31494192983872,1.31680313568421,1.29819107722931,1.29819107722931,10300848.7999628,0.0,1.0
2002-11-26,14.53,14.59,14.0,14.06,2770100,1.35216604674852,1.35774966428499,1.30284409184304,1.30842770937951,29766723.6185866,0.0,1.0
2002-11-27,15.14,15.25,14.96,15.0,2316600,1.40893282503597,1.41916945718617,1.39218197242656,1.39590438411754,24893538.8378822,0.0,1.0
2002-11-29,15.15,15.23,15.05,15.23,742800,1.40986342795872,1.41730825134068,1.40055739873127,1.41730825134068,7981922.06197826,0.0,1.0
2002-12-02,15.35,15.75,15.25,15.4,2497800,1.42847548641362,1.46569960332342,1.41916945718617,1.43312850102734,26840663.6058283,0.0,1.0
2002-12-03,15.19,15.29,14.96,15.29,1251600,1.4135858396497,1.42289186887715,1.39218197242656,1.42289186887715,13449345.2514432,0.0,1.0
2002-12-04,14.7,15.0,14.7,15.0,2256300,1.36798629643519,1.39590438411754,1.36798629643519,1.39590438411754,24245571.8207345,0.0,1.0
2002-12-05,14.81,14.94,14.75,14.8,367700,1.37822292858539,1.39032076658107,1.37263931104892,1.37729232566264,3951201.86078272,0.0,1.0
2002-12-06,14.99,15.0,14.62,14.62,1110800,1.3949737811948,1.39590438411754,1.36054147305323,1.36054147305323,11936347.6392642,0.0,1.0
2002-12-09,14.52,14.9,14.5,14.9,734400,1.35123544382578,1.38659835489009,1.34937423798029,1.38659835489009,7891657.99988805,0.0,1.0
2002-12-10,14.98,14.98,14.54,14.6,414600,1.39404317827205,1.39404317827205,1.35309664967127,1.35868026720774,4455176.20745315,0.0,1.0
2002-12-11,14.58,14.99,14.56,14.76,859200,1.35681906136225,1.3949737811948,1.35495785551676,1.37356991397166,9232724.06522851,0.0,1.0
2002-12-12,14.66,14.9,14.58,14.62,545200,1.36426388474421,1.38659835489009,1.35681906136225,1.36054147305323,5858567.45852256,0.0,1.0
2002-12-13,14.4,14.65,14.38,14.56,613200,1.34006820875284,1.36333328182146,1.33820700290735,1.35495785551676,6589276.53258627,0.0,1.0
2002-12-16,14.77,14.79,14.42,14.42,715100,1.37450051689441,1.3763617227399,1.34192941459833,1.34192941459833,7684265.57151406,0.0,1.0
2002-12-17,14.67,14.83,14.61,14.67,956900,1.36519448766695,1.38008413443088,1.35961087013048,1.36519448766695,10282581.0731113,0.0,1.0
2002-12-18,14.65,14.66,14.42,14.55,566400,1.36333328182146,1.36426388474421,1.34192941459833,1.35402725259401,6086376.75808362,0.0,1.0
2002-12-19,14.62,14.8,14.55,14.64,545800,1.36054147305323,1.37729232566264,1.35402725259401,1.36240267889872,5865014.891529,0.0,1.0
2002-12-20,15.03,15.15,14.66,14.67,2328900,1.40269406304189,1.41389321723783,1.3681633376044,1.36909660045406,24954384.5106833,0.04296,1.0
2002-12-23,15.01,15.3,14.9,14.9,824200,1.40082753734256,1.42789215998276,1.39056164599628,1.39056164599628,8831381.21589819,0.0,1.0
2002-12-24,14.91,15.03,14.85,15.01,502100,1.39149490884595,1.40269406304189,1.38589533174797,1.40082753734256,5380049.14887461,0.0,1.0
2002-12-26,14.82,15.1,14.82,14.92,293600,1.38309554319899,1.40922690298952,1.38309554319899,1.39242817169561,3145951.86239711,0.0,1.0
2002-12-27,14.6,14.92,14.57,14.8,312200,1.36256376050643,1.39242817169561,1.35976397195744,1.38122901749966,3345252.62752171,0.0,1.0
2002-12-30,14.45,14.66,14.32,14.61,298300,1.3485648177615,1.3681633376044,1.33643240071589,1.36349702335609,3196312.80842321,0.0,1.0
2002-12-31,14.36,14.5,14.36,14.38,482800,1.34016545211454,1.35323113200981,1.34016545211454,1.34203197781386,5173247.81732059,0.0,1.0
2003-01-02,14.83,14.83,14.43,14.44,388700,1.38402880604865,1.38402880604865,1.34669829206217,1.34763155491183,4164957.38730844,0.0,1.0
2003-01-03,14.77,14.94,14.75,14.75,373900,1.37842922895068,1.39429469739493,1.37656270325135,1.37656270325135,4006373.98280068,0.0,1.0
2003-01-06,15.19,15.28,14.85,14.85,1277600,1.41762626863648,1.42602563428344,1.38589533174797,1.38589533174797,13689605.2431831,0.0,1.0
2003-01-07,15.22,15.39,15.16,15.25,694200,1.42042605718547,1.43629152562972,1.41482648008749,1.42322584573445,7438418.87900568,0.0,1.0
2003-01-08,15.1,15.25,14.89,15.13,603400,1.40922690298952,1.42322584573445,1.38962838314662,1.41202669153851,6465488.26216083,0.0,1.0
2003-01-09,14.89,15.36,14.89,15.16,1143900,1.38962838314662,1.43349173708073,1.38962838314662,1.41482648008749,12256997.0551637,0.0,1.0
2003-01-10,14.73,15.0,14.69,14.85,1112900,1.37469617755203,1.3998942744929,1.37096312615338,1.38589533174797,11924829.1132893,0.0,1.0
2003-01-13,14.92,14.99,14.51,14.78,1070400,1.39242817169561,1.39896101164324,1.35416439485947,1.37936249180034,11469437.5800745,0.0,1.0
2003-01-14,15.62,15.62,15.0,15.0,2156000,1.45775657117194,1.45775657117194,1.3998942744929,1.3998942744929,23101744.6026164,0.0,1.0
2003-01-15,15.56,15.57,15.21,15.52,1366000,1.45215699407397,1.45309025692363,1.4194927943358,1.44842394267532,14636819.6322699,0.0,1.0
2003-01-16,15.29,15.7,15.24,15.52,797100,1.4269588971331,1.46522267396924,1.42229258288479,1.44842394267532,8541002.14413057,0.0,1.0
2003-01-17,14.95,15.15,14.84,15.1,1592400,1.39522796024459,1.41389321723783,1.38496206889831,1.40922690298952,17062717.1174427,0.0,1.0
2003-01-21,14.67,15.07,14.59,15.06,1314000,1.36909660045406,1.40642711444054,1.36163049765676,1.40549385159087,14079634.6975129,0.0,1.0
2003-01-22,14.16,14.54,14.01,14.35,1953400,1.3215001951213,1.35696418340845,1.30750125237637,1.33923218926488,20930866.376044,0.0,1.0
2003-01-23,14.19,14.35,14.07,14.22,696200,1.32429998367029,1.33923218926488,1.31310082947434,1.32709977221927,7459849.06880403,0.0,1.0
2003-01-24,13.9,14.2,13.62,14.13,825900,1.29723536103009,1.32523324651995,1.27110400123956,1.31870040657231,8849596.87722675,0.0,1.0
2003-01-27,13.88,14.0,13.66,13.7,648100,1.29536883533077,1.30656798952671,1.2748370526382,1.27857010403685,6944453.00415382,0.0,1.0
2003-01-28,13.94,14.0,13.74,13.81,1062300,1.30096841242874,1.30656798952671,1.2823031554355,1.28883599538313,11382645.3113912,0.0,1.0
2003-01-29,13.94,14.0,13.74,13.81,770400,1.30096841242874,1.30656798952671,1.2823031554355,1.28883599538313,8254909.11032265,0.0,1.0
2003-01-30,14.11,14.6,14.1,14.6,1968000,1.31683388087299,1.36256376050643,1.31590061802333,1.36256376050643,21087306.7615719,0.0,1.0
2003-01-31,14.09,14.4,13.96,14.03,474300,1.31496735517367,1.34389850351319,1.30283493812806,1.3093677780757,5082169.51067761,0.0,1.0
2003-02-03,14.3,14.41,14.07,14.07,624900,1.33456587501657,1.34483176636285,1.31310082947434,1.31310082947434,6695862.80249302,0.0,1.0
2003-02-04,14.12,14.15,13.9,14.12,540300,1.31776714372265,1.32056693227164,1.29723536103009,1.31776714372265,5789365.77402303,0.0,1.0
2003-02-05,14.01,14.2,13.94,14.12,407400,1.30750125237637,1.32523324651995,1.30096841242874,1.31776714372265,4365329.66192297,0.0,1.0
2003-02-06,13.99,14.03,13.8,13.85,635300,1.30563472667705,1.3093677780757,1.28790273253347,1.29256904678178,6807299.78944442,0.0,1.0
2003-02-07,13.73,14.09,13.45,14.06,672200,1.28136989258584,1.31496735517367,1.2552385327953,1.31216756662468,7202686.79122389,0.0,1.0
2003-02-10,13.75,13.78,13.53,13.69,534800,1.28323641828516,1.28603620683415,1.2627046355926,1.27763684118719,5730432.75207757,0.0,1.0
2003-02-11,13.29,13.79,13.28,13.6,949800,1.24030632720071,1.28696946968381,1.23937306435105,1.26923747554023,10177197.1352343,0.0,1.0
2003-02-12,12.5,13.15,12.5,13.02,2502700,1.16657856207742,1.22724064730545,1.16657856207742,1.21510823025984,26816668.0041595,0.0,1.0
2003-02-13,12.84,12.86,12.51,12.6,935600,1.19830949896593,1.20017602466525,1.16751182492708,1.17591119057404,10025042.787666,0.0,1.0
2003-02-14,12.86,12.9,12.6,12.81,1020800,1.20017602466525,1.2039090760639,1.17591119057404,1.19550971041694,10937968.8730755,0.0,1.0
2003-02-18,13.3,13.48,12.9,12.96,1012000,1.24123959005037,1.25803832134429,1.2039090760639,1.20950865316187,10843676.0379628,0.0,1.0
2003-02-19,13.51,13.51,13.18,13.34,725200,1.26083810989327,1.26083810989327,1.23004043585443,1.24497264144902,7770586.82088009,0.0,1.0
2003-02-20,13.48,13.51,13.33,13.5,831000,1.25803832134429,1.26083810989327,1.24403937859936,1.25990484704361,8904243.86121252,0.0,1.0
2003-02-21,13.68,13.69,13.3,13.5,713500,1.27670357833753,1.27763684118719,1.24123959005037,1.25990484704361,7645220.21055972,0.0,1.0
2003-02-24,13.53,13.64,13.47,13.64,595900,1.2627046355926,1.27297052693888,1.25710505849463,1.27297052693888,6385125.05041702,0.0,1.0
2003-02-25,13.36,13.5,13.13,13.5,517800,1.24683916714835,1.25990484704361,1.22537412160612,1.25990484704361,5548276.13879161,0.0,1.0
2003-02-26,13.28,13.45,13.2,13.32,281000,1.23937306435105,1.2552385327953,1.23190696155375,1.2431061157497,3010941.66666753,0.0,1.0
2003-02-27,13.43,13.5,13.18,13.28,498000,1.25337200709598,1.25990484704361,1.23004043585443,1.23937306435105,5336117.25978801,0.0,1.0
2003-02-28,13.8,13.84,13.41,13.41,959000,1.28790273253347,1.29163578393212,1.25150548139666,1.25150548139666,10275776.0083066,0.0,1.0
2003-03-03,13.75,14.02,13.66,13.81,1119400,1.28323641828516,1.30843451522603,1.2748370526382,1.28883599538313,11994477.230134,0.0,1.0
2003-03-04,13.6,13.76,13.51,13.76,847900,1.26923747554023,1.28416968113482,1.26083810989327,1.28416968113482,9085328.96500856,0.0,1.0
2003-03-05,13.31,13.63,13.31,13.54,635700,1.24217285290004,1.27203726408922,1.24217285290004,1.26363789844226,6811585.82740408,0.0,1.0
2003-03-06,13.62,13.74,13.34,13.34,955100,1.27110400123956,1.2823031554355,1.24497264144902,1.24497264144902,10233987.1381998,0.0,1.0
2003-03-07,13.92,14.0,13.35,13.4,933800,1.29910188672941,1.30656798952671,1.24590590429868,1.25057221854699,10005755.6168475,0.0,1.0
2003-03-10,13.74,13.83,13.63,13.8,974900,1.2823031554355,1.29070252108246,1.27203726408922,1.28790273253347,10446146.0172035,0.0,1.0
2003-03-11,13.75,13.91,13.65,13.73,806100,1.28323641828516,1.29816862387975,1.27390378978854,1.28136989258584,8637437.99822314,0.0,1.0
2003-03-12,13.68,13.75,13.6,13.65,1229400,1.27670357833753,1.28323641828516,1.26923747554023,1.27390378978854,13173137.6690429,0.0,1.0
2003-03-13,13.76,13.9,13.6,13.69,2124300,1.28416968113482,1.29723536103009,1.26923747554023,1.27763684118719,22762076.0943127,0.0,1.0
2003-03-14,13.91,13.95,13.7,13.86,839000,1.29816862387975,1.3019016752784,1.27857010403685,1.29350230963144,8989964.62040593,0.0,1.0
2003-03-17,14.07,14.12,13.51,13.75,1594800,1.31310082947434,1.31776714372265,1.26083810989327,1.28323641828516,17088433.3452007,0.0,1.0
2003-03-18,13.94,14.19,13.88,14.08,1223700,1.30096841242874,1.32429998367029,1.29536883533077,1.31403409232401,13112061.6281176,0.0,1.0
2003-03-19,14.0,14.08,13.83,13.92,1555900,1.30656798952671,1.31403409232401,1.29070252108246,1.29910188672941,16671616.1536228,0.0,1.0
2003-03-20,13.84,13.91,13.75,13.9,1628600,1.29163578393212,1.29816862387975,1.28323641828516,1.29723536103009,17450603.5527927,0.0,1.0
2003-03-21,14.04,14.22,13.9,13.94,1100200,1.31030104092536,1.32709977221927,1.29723536103009,1.30096841242874,11788747.4080698,0.0,1.0
2003-03-24,13.5,13.85,13.49,13.73,2654200,1.26371629252163,1.29647930751293,1.26278020637902,1.28524627380163,28354228.0906271,0.04084,1.0
2003-03-25,13.66,13.7,13.35,13.4,917900,1.27869367080337,1.2824380153738,1.2496750003825,1.25435543109555,9805721.48458542,0.0,1.0
2003-03-26,13.76,13.83,13.45,13.6,750500,1.28805453222946,1.29460713522772,1.25903586180859,1.27307715394772,8017424.52792388,0.0,1.0
2003-03-27,13.75,13.8,13.55,13.74,382800,1.28711844608685,1.29179887679989,1.26839672323468,1.28618235994424,4089367.23422954,0.0,1.0
2003-03-28,13.46,13.79,13.46,13.69,639900,1.2599719479512,1.29086279065728,1.2599719479512,1.2815019292312,6835909.33433511,0.0,1.0
2003-03-31,13.37,13.55,13.17,13.36,492000,1.25154717266772,1.26839672323468,1.23282544981555,1.25061108652511,5255926.53929189,0.0,1.0
2003-04-01,13.61,13.62,13.39,13.4,726900,1.27401324009033,1.27494932623294,1.25341934495294,1.25435543109555,7765310.97847818,0.0,1.0
2003-04-02,13.8,14.1,13.79,13.85,814600,1.29179887679989,1.31988146107815,1.29086279065728,1.29647930751293,8702190.5668845,0.0,1.0
2003-04-03,14.07,14.39,13.93,14.0,2111800,1.31707320265032,1.3470279592138,1.3039679966538,1.31052059965206,22559889.5643834,0.0,1.0
2003-04-04,14.44,14.57,14.22,14.25,2313500,1.35170838992684,1.36387750978075,1.33111449478945,1.33392275321728,24714605.7899427,0.0,1.0
2003-04-07,14.7,15.0,14.6,14.6,2349500,1.37604662963467,1.40412921391292,1.36668576820858,1.36668576820858,25099185.7806225,0.0,1.0
2003-04-08,14.85,15.0,14.49,14.7,1073900,1.3900879217738,1.40412921391292,1.35638882063989,1.37604662963467,11472234.7775316,0.0,1.0
2003-04-09,14.75,15.0,14.66,14.85,1139100,1.38072706034771,1.40412921391292,1.37230228506423,1.3900879217738,12168751.871763,0.0,1.0
2003-04-10,14.62,14.74,14.46,14.67,1230600,1.3685579404938,1.3797909742051,1.35358056221206,1.37323837120684,13146226.014741,0.0,1.0
2003-04-11,14.8,14.94,14.61,14.66,888000,1.38540749106075,1.39851269705727,1.36762185435119,1.37230228506423,9486306.43677074,0.0,1.0
2003-04-14,14.95,15.04,14.86,15.03,612100,1.39944878319988,1.40787355848336,1.3910240079164,1.40693747234075,6538928.1193101,0.0,1.0
2003-04-15,15.16,15.3,14.85,14.85,1016200,1.41910659219466,1.43221179819118,1.3900879217738,1.3900879217738,10855838.5146919,0.0,1.0
2003-04-16,15.09,15.4,15.02,15.25,1584300,1.4125539891964,1.44157265961727,1.40600138619814,1.42753136747814,16924724.423171,0.0,1.0
2003-04-17,15.01,15.21,14.99,15.09,473200,1.40506530005553,1.42378702290771,1.40319312777032,1.4125539891964,5055090.32193685,0.0,1.0
2003-04-21,15.46,15.47,15.07,15.07,668400,1.44718917647292,1.44812526261553,1.41068181691118,1.41068181691118,7140368.49362338,0.0,1.0
2003-04-22,15.72,15.8,15.22,15.4,1460400,1.47152741618075,1.47901610532161,1.42472310905031,1.44157265961727,15601128.288581,0.0,1.0
2003-04-23,15.9,16.0,15.6,15.6,1536900,1.4883769667477,1.49773782817379,1.46029438246944,1.46029438246944,16418360.7687758,0.0,1.0
2003-04-24,16.5,16.8,16.14,16.14,3159800,1.54454213530422,1.57262471958248,1.51084303417031,1.51084303417031,33755440.4041758,0.0,1.0
2003-04-25,16.6,16.7,16.46,16.52,853100,1.5539029967303,1.56326385815639,1.54079779073378,1.54641430758943,9113477.50136163,0.0,1.0
2003-04-28,16.82,16.84,16.45,16.45,927700,1.57449689186769,1.57636906415291,1.53986170459117,1.53986170459117,9910412.70427052,0.0,1.0
2003-04-29,16.89,17.27,16.86,17.0,1412100,1.58104949486595,1.61662076828508,1.57824123643813,1.59134644243465,15085150.1344189,0.0,1.0
2003-04-30,16.77,17.0,16.75,16.85,1116200,1.56981646115465,1.59134644243465,1.56794428886943,1.57730515029552,11924116.2665805,0.0,1.0
2003-05-01,16.74,16.88,16.66,16.84,884700,1.56700820272682,1.58011340872334,1.55951951358595,1.57636906415291,9451053.27095843,0.0,1.0
2003-05-02,17.49,17.5,16.7,16.73,1185700,1.63721466342247,1.63815074956508,1.56326385815639,1.56607211658422,12666569.3041431,0.0,1.0
2003-05-05,17.75,17.82,17.57,17.6,1327900,1.66155290313029,1.66810550612855,1.64470335256334,1.64751161099116,14185660.2673287,0.0,1.0
2003-05-06,17.44,17.79,17.4,17.5,953900,1.63253423270943,1.66529724770073,1.62878988813899,1.63815074956508,10190301.4752653,0.0,1.0
2003-05-07,17.69,17.78,17.35,17.43,992100,1.65593638627464,1.66436116155812,1.62410945742595,1.63159814656682,10598383.5764868,0.0,1.0
2003-05-08,17.15,17.79,17.11,17.6,1632700,1.60538773457378,1.66529724770073,1.60164339000334,1.64751161099116,17441770.8550851,0.0,1.0
2003-05-09,17.75,17.75,17.2,17.2,1025900,1.66155290313029,1.66155290313029,1.61006816528682,1.61006816528682,10959461.4566251,0.0,1.0
2003-05-12,17.7,17.93,17.65,17.75,851000,1.65687247241725,1.67840245369725,1.65219204170421,1.66155290313029,9091043.66857195,0.0,1.0
2003-05-13,17.75,17.95,17.53,17.53,843200,1.66155290313029,1.68027462598247,1.6409590079929,1.6409590079929,9007718.00392466,0.0,1.0
2003-05-14,18.05,18.08,17.7,17.7,1128100,1.68963548740855,1.69244374583638,1.65687247241725,1.65687247241725,12051241.3190553,0.0,1.0
2003-05-15,17.98,18.2,17.98,18.05,1073900,1.68308288441029,1.70367677954768,1.68308288441029,1.68963548740855,11472234.7775316,0.0,1.0
2003-05-16,17.68,18.04,17.62,17.95,664100,1.65500030013203,1.68869940126594,1.64938378327638,1.68027462598247,7094432.55029218,0.0,1.0
2003-05-19,17.26,17.65,17.26,17.63,1175900,1.61568468214247,1.65219204170421,1.61568468214247,1.65031986941899,12561878.084458,0.0,1.0
2003-05-20,17.25,17.48,17.18,17.26,1276700,1.61474859599986,1.63627857727986,1.6081959930016,1.61568468214247,13638702.0583617,0.0,1.0
2003-05-21,17.35,17.35,17.15,17.26,808100,1.62410945742595,1.62410945742595,1.60538773457378,1.61568468214247,8632752.51301174,0.0,1.0
2003-05-22,17.58,17.72,17.32,17.35,1318100,1.64563943870595,1.65874464470247,1.62130119899812,1.62410945742595,14080969.0476436,0.0,1.0
2003-05-23,17.96,18.1,17.51,17.6,811200,1.68121071212508,1.6943159181216,1.63908683570769,1.64751161099116,8665869.12332026,0.0,1.0
2003-05-27,17.93,18.0,17.72,17.86,506600,1.67840245369725,1.68495505669551,1.65874464470247,1.67184985069899,5411895.09106762,0.0,1.0
2003-05-28,17.89,18.36,17.8,18.06,817900,1.67465810912681,1.71865415782942,1.66623333384334,1.69057157355116,8737443.73269685,0.0,1.0
2003-05-29,18.08,18.57,17.91,17.94,1253100,1.69244374583638,1.7383119668242,1.67653028141203,1.67933853983986,13386588.508916,0.0,1.0
2003-05-30,18.26,18.31,18.1,18.2,1040900,1.70929329640333,1.71397372711638,1.6943159181216,1.70367677954768,11119703.1194084,0.0,1.0
2003-06-02,18.73,18.93,18.26,18.26,973000,1.75328934510594,1.77201106795811,1.70929329640333,1.70929329640333,10394342.525876,0.0,1.0
2003-06-03,18.73,18.88,18.6,18.63,930200,1.75328934510594,1.76733063724507,1.74112022525203,1.74392848367985,9937119.64806771,0.0,1.0
2003-06-04,18.42,18.79,18.4,18.76,1153000,1.72427067468507,1.75890586196159,1.72239850239985,1.75609760353376,12317242.4792755,0.0,1.0
2003-06-05,17.9,18.25,17.67,18.22,2832700,1.67559419526942,1.70835721026072,1.65406421398943,1.7055489518329,30261103.8777483,0.0,1.0
2003-06-06,17.6,18.09,17.37,17.95,2001900,1.64751161099116,1.69337983197899,1.62598162971117,1.68027462598247,21385852.3150579,0.0,1.0
2003-06-09,17.65,17.65,17.35,17.52,1255300,1.65219204170421,1.65219204170421,1.62410945742595,1.6400229218503,13410090.6194575,0.0,1.0
2003-06-10,17.71,17.9,17.53,17.6,1333700,1.65780855855986,1.67559419526942,1.6409590079929,1.64751161099116,14247620.3769382,0.0,1.0
2003-06-11,17.8,17.94,17.76,17.76,1090500,1.66623333384334,1.67933853983986,1.6624889892729,1.6624889892729,11649568.8843451,0.0,1.0
2003-06-12,17.94,18.05,17.75,17.89,1094300,1.67933853983986,1.68963548740855,1.66155290313029,1.67465810912681,11690163.4389169,0.0,1.0
2003-06-13,18.07,18.09,17.8,17.94,864800,1.69150765969377,1.69337983197899,1.66623333384334,1.67933853983986,9238465.99833257,0.0,1.0
2003-06-16,18.4,18.49,17.98,18.08,735400,1.72239850239985,1.73082327768333,1.68308288441029,1.69244374583638,7856114.58738875,0.0,1.0
2003-06-17,18.53,18.72,18.31,18.47,843600,1.73456762225377,1.75235325896333,1.71397372711638,1.72895110539811,9011991.11493217,0.0,1.0
2003-06-18,18.46,18.55,18.21,18.53,1099000,1.72801501925551,1.73643979453898,1.70461286569029,1.73456762225377,11740372.4932556,0.0,1.0
2003-06-19,18.3,18.52,18.28,18.46,928700,1.71303764097377,1.73363153611116,1.71116546868855,1.72801501925551,9921095.48178938,0.0,1.0
2003-06-20,18.36,18.39,18.07,18.28,811000,1.71865415782942,1.72146241625725,1.69150765969377,1.71116546868855,8663732.56781651,0.0,1.0
2003-06-23,18.11,18.33,17.95,18.33,711500,1.70060267265535,1.72126156762963,1.68557802176497,1.72126156762963,7576881.54157768,0.05716,1.0
2003-06-24,18.45,18.53,18.05,18.06,798200,1.73253005579742,1.74004238124261,1.69496842857146,1.69590746925211,8500164.2255619,0.0,1.0
2003-06-25,18.49,18.85,18.45,18.45,722200,1.73628621852002,1.77009168302338,1.73253005579742,1.73253005579742,7690827.61676371,0.0,1.0
2003-06-26,18.68,18.78,18.55,18.65,365100,1.75412799145235,1.76351839825884,1.74192046260391,1.7513108694104,3888010.47200281,0.0,1.0
2003-06-27,18.8,19.11,18.61,18.73,559300,1.76539647962014,1.79450674072026,1.74755470668781,1.75882319485559,5956078.49080025,0.0,1.0
2003-06-30,18.75,19.01,18.74,18.8,572800,1.76070127621689,1.78511633391377,1.75976223553624,1.76539647962014,6099842.230521,0.0,1.0
2003-07-01,19.16,19.44,18.65,18.7,1058500,1.7992019441235,1.82549508318167,1.7513108694104,1.75600607281365,11272142.1106957,0.0,1.0
2003-07-02,19.26,19.45,19.12,19.12,982400,1.80859235092999,1.82643412386232,1.7954457814009,1.7954457814009,10461740.585307,0.0,1.0
2003-07-03,19.22,19.24,18.93,19.24,344300,1.80483618820739,1.80671426956869,1.77760400846857,1.80671426956869,3666507.82117385,0.0,1.0
2003-07-07,19.35,19.45,19.22,19.22,1128200,1.81704371705583,1.82643412386232,1.80483618820739,1.80483618820739,12014388.9742908,0.0,1.0
2003-07-08,19.32,19.49,19.08,19.25,1451400,1.81422659501388,1.83019028658492,1.79168961867831,1.80765331024934,15456199.3948642,0.0,1.0
2003-07-09,19.25,19.43,19.15,19.31,725700,1.80765331024934,1.82455604250102,1.79826290344285,1.81328755433324,7728099.69743207,0.0,1.0
2003-07-10,19.2,19.24,18.88,19.24,664800,1.8029581068461,1.80671426956869,1.77290880506533,1.80671426956869,7079565.49380298,0.0,1.0
2003-07-11,19.2,19.38,19.1,19.1,637100,1.8029581068461,1.81986083909778,1.79356770003961,1.79356770003961,6784583.59822786,0.0,1.0
2003-07-14,19.74,19.74,19.29,19.35,784600,1.85366630360114,1.85366630360114,1.81140947297194,1.81704371705583,8355335.56925066,0.0,1.0
2003-07-15,19.72,19.88,19.6,19.84,613100,1.85178822223985,1.86681287313023,1.84051973407206,1.86305671040763,6529003.61650211,0.0,1.0
2003-07-16,20.01,20.09,19.71,19.75,2197300,1.87902040197867,1.88653272742386,1.8508491815592,1.85460534428179,23399412.243582,0.0,1.0
2003-07-17,19.65,19.99,19.65,19.99,1665400,1.8452149374753,1.87714232061737,1.8452149374753,1.87714232061737,17735120.8985853,0.0,1.0
2003-07-18,19.93,19.98,19.57,19.66,675200,1.87150807653347,1.87620327993672,1.83770261203011,1.84615397815595,7190316.8192175,0.0,1.0
2003-07-21,19.85,20.33,19.75,19.85,964500,1.86399575108828,1.90906970375943,1.85460534428179,1.86399575108828,10271120.5156032,0.0,1.0
2003-07-22,21.44,21.57,20.71,20.8,4789300,2.01330321931147,2.02551074815991,1.9447532496241,1.95320461574994,51002050.269962,0.0,1.0
2003-07-23,21.88,21.88,21.23,21.48,1344000,2.05462100926003,2.05462100926003,1.99358336501785,2.01705938203407,14312478.9766414,0.0,1.0
2003-07-24,21.9,22.09,21.6,21.89,2129400,2.05649909062133,2.07434086355366,2.02832787020186,2.05556004994068,22676333.8786163,0.0,1.0
2003-07-25,22.58,22.76,21.9,21.93,1128000,2.12035385690546,2.13725658915714,2.05649909062133,2.05931621266328,12012259.1411098,0.0,1.0
2003-07-28,22.74,22.87,22.6,22.6,702000,2.13537850779585,2.14758603664428,2.12223193826676,2.12223193826676,7475714.46547788,0.0,1.0
2003-07-29,21.9,22.59,21.85,22.5,1088000,2.05649909062133,2.12129289758611,2.05180388721808,2.11284153146027,11586292.5049002,0.0,1.0
2003-07-30,21.96,22.15,21.82,21.87,422000,2.06213333470522,2.07997510763755,2.04898676517614,2.05368196857938,4493948.01201093,0.0,1.0
2003-07-31,22.34,22.34,22.01,22.05,819300,2.09781688056989,2.09781688056989,2.06682853810847,2.07058470083106,8724861.62616243,0.0,1.0
2003-08-01,22.04,22.11,21.84,22.1,657100,2.06964566015042,2.07621894491496,2.05086484653744,2.07527990423431,6997566.91633264,0.0,1.0
2003-08-04,21.35,22.09,21.33,22.08,1748300,2.00485185318563,2.07434086355366,2.00297377182434,2.07340182287301,18617936.7521297,0.0,1.0
2003-08-05,20.78,21.5,20.78,21.34,1851300,1.95132653438864,2.01893746339537,1.95132653438864,2.00391281250498,19714800.8403693,0.0,1.0
2003-08-06,21.1,21.13,20.64,20.82,1165200,1.98137583616941,1.98419295821136,1.93817996485955,1.95508269711124,12408408.1127847,0.0,1.0
2003-08-07,21.77,21.77,21.04,21.04,899900,2.04429156177289,2.04429156177289,1.97574159208551,1.97574159208551,9583184.39812473,0.0,1.0
2003-08-08,22.1,22.25,21.7,21.85,728200,2.07527990423431,2.08936551444404,2.03771827700835,2.05180388721808,7754722.61219515,0.0,1.0
2003-08-11,22.07,22.25,21.94,22.05,483700,2.07246278219236,2.08936551444404,2.06025525334393,2.07058470083106,5151001.54836419,0.0,1.0
2003-08-12,22.05,22.17,21.91,22.02,406600,2.07058470083106,2.08185318899885,2.05743813130198,2.06776757878912,4329950.85707025,0.0,1.0
2003-08-13,22.55,22.76,21.88,22.06,579500,2.11753673486351,2.13725658915714,2.05462100926003,2.07152374151171,6171191.64208611,0.0,1.0
2003-08-14,23.03,23.5,22.5,22.55,1222800,2.16261068753467,2.20674559952517,2.11284153146027,2.11753673486351,13021800.0689264,0.0,1.0
2003-08-15,22.87,22.99,22.75,22.95,617300,2.14758603664428,2.15885452481207,2.13631754847649,2.15509836208948,6573730.11330414,0.0,1.0
2003-08-18,22.97,23.21,22.85,23.0,1112800,2.15697644345077,2.17951341978635,2.14570795528298,2.15979356549272,11850391.8193502,0.0,1.0
2003-08-19,23.08,23.13,22.86,22.97,860600,2.16730589093791,2.17200109434116,2.14664699596363,2.15697644345077,9164672.17804883,0.0,1.0
2003-08-20,22.62,23.07,22.58,23.07,1021700,2.12411001962806,2.16636685025726,2.12035385690546,2.16636685025726,10880252.8053828,0.0,1.0
2003-08-21,22.77,22.89,22.6,22.75,733300,2.13819562983779,2.14946411800558,2.12223193826676,2.13631754847649,7809033.35831189,0.0,1.0
2003-08-22,22.78,23.07,22.77,22.97,814400,2.13913467051844,2.16636685025726,2.13819562983779,2.15697644345077,8672680.71322678,0.0,1.0
2003-08-25,22.49,22.78,22.41,22.7,1026800,2.11190249077962,2.13913467051844,2.10439016533443,2.13162234507325,10934563.5514996,0.0,1.0
2003-08-26,22.35,22.52,22.23,22.45,2190200,2.09875592125053,2.11471961282157,2.08748743308275,2.10814632805702,23323803.1656549,0.0,1.0
2003-08-27,22.56,22.67,22.26,22.3,837500,2.11847577554416,2.1288052230313,2.09030455512469,2.09406071784729,8918676.44563781,0.0,1.0
2003-08-28,22.78,22.85,22.55,22.6,1521400,2.13913467051844,2.14570795528298,2.11753673486351,2.12223193826676,16201641.0082309,0.0,1.0
2003-08-29,23.0,23.2,22.86,23.0,733900,2.15979356549272,2.1785743791057,2.14664699596363,2.15979356549272,7815422.85785502,0.0,1.0
2003-09-02,23.46,23.51,23.0,23.25,1485000,2.20298943680257,2.20768464020582,2.15979356549272,2.18326958250895,15814011.3692802,0.0,1.0
2003-09-03,23.47,24.17,23.3,23.51,1632600,2.20392847748322,2.26966132512865,2.18796478591219,2.20768464020582,17385828.2568935,0.0,1.0
2003-09-04,23.68,24.03,23.48,23.6,813000,2.22364833177685,2.25651475559957,2.20486751816387,2.21613600633166,8657771.88095945,0.0,1.0
2003-09-05,23.65,23.84,23.57,23.69,875100,2.22083120973491,2.23867298266724,2.21331888428971,2.2245873724575,9319085.08367477,0.0,1.0
2003-09-08,23.26,23.95,23.21,23.71,1051000,2.18420862318959,2.24900243015438,2.17951341978635,2.2264654538188,11192273.3664064,0.0,1.0
2003-09-09,23.02,23.3,22.95,23.26,1682900,2.16167164685402,2.18796478591219,2.15509836208948,2.18420862318959,17921481.301927,0.0,1.0
2003-09-10,23.16,23.2,22.51,22.75,2398600,2.1748182163831,2.1785743791057,2.11378057214092,2.13631754847649,25543089.3403067,0.0,1.0
2003-09-11,23.0,23.33,22.8,23.11,1755700,2.15979356549272,2.19078190795414,2.14101275187974,2.17012301297986,18696740.5798284,0.0,1.0
2003-09-12,23.01,23.12,22.65,22.99,985500,2.16073260617337,2.17106205366051,2.12692714167,2.15885452481207,10494752.9996132,0.0,1.0
2003-09-15,23.0,23.2,23.0,23.07,902800,2.15979356549272,2.1785743791057,2.15979356549272,2.16636685025726,9614066.97924992,0.0,1.0
2003-09-16,23.17,23.22,23.01,23.01,792400,2.17575725706375,2.180452460467,2.16073260617337,2.16073260617337,8438399.06331153,0.0,1.0
2003-09-17,23.18,23.2,22.86,23.12,645100,2.1766962977444,2.1785743791057,2.14664699596363,2.17106205366051,6869776.92546979,0.0,1.0
2003-09-18,23.58,23.873,23.12,23.12,2219900,2.21425792497036,2.24177181691338,2.17106205366051,2.17106205366051,23640083.3930404,0.0,1.0
2003-09-19,23.64,23.84,23.52,23.61,1673900,2.21989216905426,2.23867298266724,2.20862368088647,2.21707504701231,17825638.8087798,0.0,1.0
2003-09-22,23.52,23.7,22.85,23.45,659500,2.21382596625726,2.2307685119174,2.15076204630011,2.20723719850055,7006621.22335838,0.0554,1.0
2003-09-23,23.61,23.62,23.45,23.52,1114400,2.22229723908733,2.223238491624,2.20723719850055,2.21382596625726,11839543.1255657,0.0,1.0
2003-09-24,23.51,23.883,23.5,23.7,1525400,2.21288471372059,2.24799343333853,2.21194346118392,2.2307685119174,16206065.2223061,0.0,1.0
2003-09-25,23.47,23.6,23.38,23.55,802000,2.20911970357389,2.22135598655066,2.20064843074383,2.21664972386729,8520561.36638881,0.0,1.0
2003-09-26,23.1,23.44,23.07,23.37,900900,2.17429335971696,2.20629594596387,2.17146960210693,2.19970717820715,9571288.94635867,0.0,1.0
2003-09-29,23.37,23.4,23.05,23.2,846700,2.19970717820715,2.20253093581718,2.16958709703359,2.1837058850837,8995460.48493942,0.0,1.0
2003-09-30,23.11,23.45,23.06,23.35,682700,2.17523461225363,2.20723719850055,2.17052834957026,2.19782467313381,7253101.30278508,0.0,1.0
2003-10-01,23.0,23.45,23.0,23.35,4569600,2.16488083435022,2.20723719850055,2.16488083435022,2.19782467313381,48548076.3339778,0.0,1.0
2003-10-02,22.3,23.0,22.25,23.0,1786600,2.09899315678304,2.16488083435022,2.09428689409967,2.16488083435022,18981090.9441274,0.0,1.0
2003-10-03,22.29,22.65,22.06,22.53,2146100,2.09805190424636,2.13193699556663,2.07640309590286,2.12064196512654,22800469.761106,0.0,1.0
2003-10-06,22.2,22.35,22.12,22.31,1199800,2.0895806314163,2.10369941946641,2.0820506111229,2.09993440931971,12746844.7972485,0.0,1.0
2003-10-07,22.79,22.83,22.01,22.1,1630100,2.14511453108006,2.14887954122676,2.07169683321949,2.08016810604956,17318412.8221327,0.0,1.0
2003-10-08,23.04,23.3,22.7268,22.85,1181800,2.16864584449691,2.19311841045044,2.13916581504828,2.15076204630011,12555610.2528657,0.0,1.0
2003-10-09,23.16,23.54,23.07,23.11,2496000,2.179940874937,2.21570847133061,2.17146960210693,2.17523461225363,26517856.8210804,0.0,1.0
2003-10-10,23.4,23.44,23.01,23.13,1026500,2.20253093581718,2.20629594596387,2.16582208688689,2.17711711732698,10905681.1004964,0.0,1.0
2003-10-13,23.45,23.61,23.28,23.42,536100,2.20723719850055,2.22229723908733,2.19123590537709,2.20441344089052,5695602.18020078,0.0,1.0
2003-10-14,23.15,23.42,23.07,23.4,1410000,2.17899962240033,2.20441344089052,2.17146960210693,2.20253093581718,14980039.3099853,0.0,1.0
2003-10-15,22.97,23.3,22.88,23.15,1100800,2.16205707674019,2.19311841045044,2.15358580391013,2.17899962240033,11695054.8031432,0.0,1.0
2003-10-16,22.69,22.95,22.65,22.95,1422000,2.13570200571332,2.16017457166685,2.13193699556663,2.16017457166685,15107529.0062405,0.0,1.0
2003-10-17,22.91,23.04,22.33,22.65,828800,2.15640956152015,2.16864584449691,2.10181691439306,2.13193699556663,8805288.35469207,0.0,1.0
2003-10-20,23.01,23.13,22.68,22.92,956100,2.16582208688689,2.17711711732698,2.13476075317665,2.15735081405682,10157741.5491326,0.0,1.0
2003-10-21,23.51,23.64,23.1,23.15,2455100,2.21288471372059,2.22512099669735,2.17429335971696,2.17899962240033,26083329.4396772,0.0,1.0
2003-10-22,22.9,23.3,22.6,23.15,2672400,2.15546830898348,2.19311841045044,2.12723073288326,2.17899962240033,28391955.3560316,0.0,1.0
2003-10-23,22.82,23.12,22.65,22.7,1022600,2.14793828869008,2.1761758647903,2.13193699556663,2.13664325825,10864246.9492135,0.0,1.0
2003-10-24,22.89,22.97,22.7,22.8,714200,2.1545270564468,2.16205707674019,2.13664325825,2.14605578361674,7587761.75545497,0.0,1.0
2003-10-27,23.2,23.35,22.84,22.95,1202000,2.1837058850837,2.19782467313381,2.14982079376343,2.16017457166685,12770217.9082286,0.0,1.0
2003-10-28,23.34,23.41,23.19,23.2,2349600,2.19688342059713,2.20347218835385,2.18276463254702,2.1837058850837,24962482.526767,0.0,1.0
2003-10-29,23.15,23.47,23.13,23.25,676600,2.17899962240033,2.20911970357389,2.17711711732698,2.18841214776707,7188294.04052201,0.0,1.0
2003-10-30,23.7,23.77,22.83,23.22,1875700,2.2307685119174,2.23735727967411,2.14887954122676,2.18558839015704,19927701.9388223,0.0,1.0
2003-10-31,23.8,23.94,23.55,23.75,1675400,2.24018103728414,2.25335857279757,2.21664972386729,2.23547477460077,17799686.425496,0.0,1.0
2003-11-03,25.0,25.1,24.1,24.1,3851000,2.35313134168502,2.36254386705176,2.26841861338436,2.26841861338436,40913568.3565626,0.0,1.0
2003-11-04,25.02,25.45,24.82,24.96,2961000,2.35501384675837,2.39548770583535,2.33618879602489,2.34936633153832,31458082.5509691,0.0,1.0
2003-11-05,24.98,25.25,24.76,25.25,1302700,2.35124883661167,2.37666265510187,2.33054128080484,2.37666265510187,13840068.9426368,0.0,1.0
2003-11-06,25.28,25.6,24.88,25.1,1379200,2.37948641271189,2.40960649388546,2.34183631124493,2.36254386705176,14652815.7562636,0.0,1.0
2003-11-07,26.0,26.1,25.4,25.5,1761300,2.44725659535242,2.45666912071916,2.39078144315198,2.40019396851872,18712300.1678561,0.0,1.0
2003-11-10,25.58,26.02,25.38,26.02,792400,2.40772398881211,2.44913910042577,2.38889893807863,2.44913910042577,8418569.60938464,0.0,1.0
2003-11-11,25.41,25.64,25.19,25.58,759400,2.39172269568865,2.41337150403215,2.37101513988182,2.40772398881211,8067972.94468287,0.0,1.0
2003-11-12,25.64,25.69,25.31,25.42,1811300,2.41337150403215,2.41807776671552,2.38231017032191,2.39266394822533,19243507.2355861,0.0,1.0
2003-11-13,26.1,26.27,25.63,25.75,1128900,2.45666912071916,2.47267041384262,2.41243025149548,2.42372528193557,11993593.1752074,0.0,1.0
2003-11-14,26.12,26.4,26.12,26.18,1502600,2.45855162579251,2.48490669681938,2.45855162579251,2.46419914101255,15963834.7994212,0.0,1.0
2003-11-17,25.84,26.05,25.52,25.95,776600,2.43219655476563,2.45196285803579,2.40207647359207,2.44255033266905,8250708.17598199,0.0,1.0
2003-11-18,25.9,26.2,25.77,25.77,907100,2.43784406998568,2.4660816460859,2.42560778700892,2.42560778700892,9637158.6227572,0.0,1.0
2003-11-19,25.0,25.88,24.8,25.85,2819500,2.35313134168502,2.43596156491233,2.33430629095154,2.43313780730231,29954766.5492933,0.0,1.0
2003-11-20,24.59,24.99,24.56,24.8,1027400,2.31453998768138,2.35219008914834,2.31171623007136,2.33430629095154,10915242.8277155,0.0,1.0
2003-11-21,25.06,25.19,24.59,24.59,858800,2.35877885690506,2.37101513988182,2.31453998768138,2.31453998768138,9124012.59533006,0.0,1.0
2003-11-24,24.62,25.49,24.62,25.1,1728300,2.3173637452914,2.39925271598204,2.3173637452914,2.36254386705176,18361703.5031544,0.0,1.0
2003-11-25,24.75,24.82,24.5,24.62,885500,2.32960002826817,2.33618879602489,2.30606871485132,2.3173637452914,9407677.16949785,0.0,1.0
2003-11-26,25.01,25.09,24.52,24.95,911900,2.35407259422169,2.36160261451508,2.30795121992466,2.34842507900165,9688154.50125929,0.0,1.0
2003-11-28,25.64,25.64,25.0,25.0,933700,2.41337150403215,2.41337150403215,2.35313134168502,2.35313134168502,9919760.78278957,0.0,1.0
2003-12-01,26.3,26.31,25.64,25.64,1273400,2.47549417145264,2.47643542398931,2.41337150403215,2.41337150403215,13528781.600947,0.0,1.0
2003-12-02,27.01,27.12,26.05,26.05,1999100,2.54232310155649,2.55267687945991,2.45196285803579,2.45196285803579,21238720.9819799,0.0,1.0
2003-12-03,27.1,27.36,26.87,27.15,2723500,2.55079437438656,2.57526694034008,2.52914556604306,2.55550063706993,28934848.9792517,0.0,1.0
2003-12-04,27.15,27.2,26.9,27.11,1731300,2.55550063706993,2.5602068997533,2.53196932365308,2.55173562692323,18393575.9272181,0.0,1.0
2003-12-05,27.06,27.16,26.85,27.15,762400,2.54702936423986,2.5564418896066,2.52726306096971,2.55550063706993,8099845.36874667,0.0,1.0
2003-12-08,26.74,27.11,26.65,27.05,897600,2.51690928306629,2.55173562692323,2.50843801023623,2.54608811170319,9536229.27988853,0.0,1.0
2003-12-09,26.05,26.78,26.05,26.69,1040700,2.45196285803579,2.52067429321299,2.45196285803579,2.51220302038292,11056543.9077317,0.0,1.0
2003-12-10,25.88,26.0,25.6,26.0,1422300,2.43596156491233,2.44725659535242,2.40960649388546,2.44725659535242,15110716.2486469,0.0,1.0
2003-12-11,26.4,26.42,25.81,25.81,2887100,2.48490669681938,2.48678920189273,2.42937279715561,2.42937279715561,30672958.5048642,0.0,1.0
2003-12-12,25.98,26.4,25.91,26.38,1275500,2.44537409027907,2.48490669681938,2.43878532252235,2.48302419174603,13551092.2977917,0.0,1.0
2003-12-15,25.98,26.25,25.76,26.25,1711600,2.44537409027907,2.47078790876927,2.42466653447224,2.47078790876927,18184280.3425325,0.0,1.0
2003-12-16,25.84,26.0395,25.61,26.0,803000,2.43219655476563,2.45097454287228,2.41054774642213,2.44725659535242,8531185.50774341,0.0,1.0
2003-12-17,25.95,25.95,25.73,25.73,1085700,2.44255033266905,2.44255033266905,2.42184277686222,2.42184277686222,11534630.2686887,0.0,1.0
2003-12-18,26.35,26.45,26.1,26.1,1434500,2.48020043413601,2.48961295950275,2.45666912071916,2.45666912071916,15240330.773173,0.0,1.0
2003-12-19,26.6,26.7,26.25,26.45,1213500,2.50873356353274,2.51816489271896,2.475723911381,2.49458656975342,12866691.17407,0.05314,1.0
2003-12-22,26.75,27.0,26.56,26.6,852600,2.52288055731206,2.5464588802776,2.50496103185826,2.50873356353274,9040083.14380892,0.0,1.0
2003-12-23,26.5,26.87,26.4,26.75,1366100,2.49930223434653,2.53419815233552,2.48987090516032,2.52288055731206,14484702.7712378,0.0,1.0
2003-12-24,26.89,27.11,26.44,26.51,302100,2.53608441817276,2.55683334238243,2.4936434368348,2.50024536726515,3203154.02034327,0.0,1.0
2003-12-26,26.96,27.01,26.68,26.93,159100,2.54268634860311,2.54740201319622,2.51627862688171,2.53985694984725,1686930.83295801,0.0,1.0
2003-12-29,27.05,27.15,26.87,27.0,629600,2.5511745448707,2.56060587405692,2.53419815233552,2.5464588802776,6675623.20823609,0.0,1.0
2003-12-30,27.27,27.3,27.0,27.08,782700,2.57192346908037,2.57475286783624,2.5464588802776,2.55400394362657,8298936.28508003,0.0,1.0
2003-12-31,27.34,27.5,27.05,27.25,355700,2.57852539951072,2.59361552620866,2.5511745448707,2.57003720324313,3771472.64162894,0.0,1.0
2004-01-02,28.32,28.32,27.29,27.33,890200,2.67095242553561,2.67095242553561,2.57380973491762,2.5775822665921,9438754.41545707,0.0,1.0
2004-01-05,30.04,30.4,28.92,29.23,2137300,2.83317128753848,2.86712407260885,2.72754040065289,2.75677752113015,22661705.0237659,0.0,1.0
2004-01-06,29.8,29.99,29.55,29.99,2638500,2.81053609749157,2.82845562294538,2.78695777452604,2.82845562294538,27975908.2511609,0.0,1.0
2004-01-07,30.05,30.14,29.85,29.85,1481300,2.8341144204571,2.8426026167247,2.81525176208468,2.81525176208468,15706163.6886279,0.0,1.0
2004-01-08,30.65,31.26,30.0,30.75,5871400,2.89070239557438,2.94823350361029,2.829398755864,2.9001337247606,62254215.5413554,0.0,1.0
2004-01-09,31.3,32.11,30.37,30.53,2319100,2.95200603528477,3.0283998016931,2.86429467385299,2.87938480055093,24589323.0340221,0.0,1.0
2004-01-12,31.65,31.74,31.41,31.5,1509400,2.98501568743652,2.99350388370411,2.9623804973896,2.9708686936572,16004106.8464287,0.0,1.0
2004-01-13,31.57,31.86,31.43,31.65,1096600,2.97747062408755,3.00482147872756,2.96426676322685,2.98501568743652,11627205.2257809,0.0,1.0
2004-01-14,31.25,31.86,31.0,31.8,1878600,2.94729037069166,3.00482147872756,2.92371204772613,2.99916268121584,19918719.4393144,0.0,1.0
2004-01-15,31.19,31.4,30.65,31.25,1480900,2.94163157317994,2.96143736447098,2.89070239557438,2.94729037069166,15701922.5048869,0.0,1.0
2004-01-16,31.52,31.7,31.14,31.19,1084200,2.97275495949444,2.98973135202962,2.93691590858683,2.94163157317994,11495728.5298119,0.0,1.0
2004-01-20,32.5,32.7,32.07,32.1,1932500,3.06518198551933,3.08404464389176,3.02462727001861,3.02745666877448,20490218.9484057,0.0,1.0
2004-01-21,32.3,32.75,31.65,32.75,7114000,3.0463193271469,3.08876030848486,2.98501568743652,3.08876030848486,75429452.8325787,0.0,1.0
2004-01-22,32.2,32.66,32.05,32.3,1217000,3.03688799796069,3.08027211221727,3.02274100418137,3.0463193271469,12903801.5318032,0.0,1.0
2004-01-23,33.05,33.9,32.45,32.45,2860500,3.1170542960435,3.19722059412632,3.06046632092622,3.06046632092622,30329765.2273814,0.0,1.0
2004-01-26,33.48,33.5,33.1,33.15,1418900,3.15760901154422,3.15949527738146,3.12176996063661,3.12648562522972,15044539.0250416,0.0,1.0
2004-01-27,33.15,33.56,33.1,33.48,2406100,3.12648562522972,3.16515407489319,3.12176996063661,3.15760901154422,25511780.497676,0.0,1.0
2004-01-28,32.14,33.72,32.05,33.25,3380600,3.03122920044896,3.18024420159113,3.02274100418137,3.13591695441593,35844364.3865358,0.0,1.0
2004-01-29,31.04,32.35,30.58,32.3,3630800,2.92748457940062,3.05103499174001,2.88410046514403,3.0463193271469,38497224.8164923,0.0,1.0
2004-01-30,31.25,31.6,31.1,31.13,1673400,2.94729037069166,2.98030002284341,2.93314337691234,2.93597277566821,17742992.1802133,0.0,1.0
2004-02-02,32.25,32.55,31.34,31.34,2992200,3.0416036625538,3.06989765011244,2.95577856695926,2.95577856695926,31726174.9740851,0.0,1.0
2004-02-03,32.15,33.1,32.15,33.0,2340600,3.03217233336758,3.12176996063661,3.03217233336758,3.1123386314504,24817286.6600975,0.0,1.0
2004-02-04,32.04,32.4,32.04,32.19,1507300,3.02179787126275,3.05575065633312,3.02179787126275,3.03594486504207,15981840.6317888,0.0,1.0
2004-02-05,31.95,32.5,31.89,32.08,902500,3.01330967499516,3.06518198551933,3.00765087748343,3.02557040293723,9569170.81549088,0.0,1.0
2004-02-06,32.51,32.85,32.29,32.4,1385600,3.06612511843795,3.09819163767108,3.04537619422828,3.05575065633312,14691460.4786085,0.0,1.0
2004-02-09,33.33,33.42,32.78,32.98,1960600,3.1434620177649,3.15195021403249,3.09158970724073,3.11045236561315,20788162.1062066,0.0,1.0
2004-02-10,33.08,33.46,32.86,33.3,1165700,3.11988369479937,3.15572274570698,3.0991347705897,3.14063261900904,12359869.7170279,0.0,1.0
2004-02-11,33.61,33.73,33.0,33.09,975700,3.1698697394863,3.18118733450975,3.1123386314504,3.12082682771799,10345307.4400825,0.0,1.0
2004-02-12,35.0,35.12,33.75,33.75,2759900,3.30096521517466,3.31228281019812,3.183073600347,3.183073600347,29263107.5165356,0.0,1.0
2004-02-13,35.78,36.0,35.05,35.1,2042800,3.37452958282713,3.3952785070368,3.30568087976777,3.31039654436088,21659725.3649693,0.0,1.0
2004-02-17,36.89,37.88,36.72,37.88,3340300,3.4792173367941,3.57258749573761,3.46318407717753,3.57258749573761,35417065.1246362,0.0,1.0
2004-02-18,36.59,37.15,36.51,37.02,2502200,3.45092334923546,3.50373879267825,3.44337828588648,3.49147806473617,26530724.8914363,0.0,1.0
2004-02-19,36.2,36.89,36.16,36.84,2473500,3.41414116540922,3.4792173367941,3.41036863373474,3.47450167220099,26226419.9580241,0.0,1.0
2004-02-20,35.31,36.44,34.98,36.2,2902600,3.33020233565192,3.43677635545613,3.29907894933742,3.41414116540922,30776149.8161151,0.0,1.0
2004-02-23,34.9,35.95,34.77,35.95,1991500,3.29153388598845,3.39056284244369,3.27927315804637,3.39056284244369,21115793.550194,0.0,1.0
2004-02-24,35.37,35.4,34.14,34.85,1629100,3.33586113316365,3.33869053191952,3.21985578417323,3.28681822139534,17273281.0809044,0.0,1.0
2004-02-25,35.28,35.56,34.93,35.34,928600,3.32737293689606,3.35378065861746,3.29436328474431,3.33303173440779,9845908.05458708,0.0,1.0
2004-02-26,35.5,35.58,34.93,35.4,1050900,3.34812186110573,3.3556669244547,3.29436328474431,3.33869053191952,11142649.9833788,0.0,1.0
2004-02-27,35.66,35.9,35.31,35.65,1432600,3.36321198780367,3.38584717785058,3.33020233565192,3.36226885488505,15189799.5681687,0.0,1.0
2004-03-01,37.16,37.2,35.98,35.99,1342900,3.50468192559687,3.50845445727136,3.39339224119955,3.39433537411817,14238714.1142634,0.0,1.0
2004-03-02,36.53,37.5,36.53,37.2,1129700,3.44526455172373,3.53674844483,3.44526455172373,3.50845445727136,11978163.1803435,0.0,1.0
2004-03-03,36.33,36.5,36.01,36.45,1005200,3.4264018933513,3.44243515296786,3.39622163995542,3.43771948837476,10658094.7409767,0.0,1.0
2004-03-04,37.95,38.0,36.61,36.9,2107100,3.57918942616796,3.58390509076106,3.4528096150727,3.48016046971272,22341495.651325,0.0,1.0
2004-03-05,37.82,38.15,37.3,37.45,1218600,3.56692869822588,3.59805208454038,3.51788578645757,3.53203278023689,12920766.266767,0.0,1.0
2004-03-08,36.8,37.84,36.8,37.78,910500,3.4707291405265,3.56881496406312,3.4707291405265,3.56315616655139,9653994.49030966,0.0,1.0
2004-03-09,36.94,36.96,36.55,36.85,1297700,3.4839330013872,3.48581926722444,3.44715081756097,3.47544480511961,13759460.3515374,0.0,1.0
2004-03-10,36.65,37.08,36.62,37.0,1297700,3.45658214674718,3.4971368622479,3.45375274799132,3.48959179889893,13759460.3515374,0.0,1.0
2004-03-11,35.69,36.44,35.66,36.18,1823400,3.36604138655953,3.43677635545613,3.36321198780367,3.41225489957198,19333436.083065,0.0,1.0
2004-03-12,35.74,36.13,35.36,35.8,1264600,3.37075705115264,3.40753923497887,3.33491800024503,3.37641584866437,13408502.3969748,0.0,1.0
2004-03-15,35.21,35.6,34.6,35.4,1032900,3.32077100646571,3.35755319029194,3.26323989842981,3.33869053191952,10951796.7150366,0.0,1.0
2004-03-16,34.99,35.7,34.88,35.3,1513800,3.30002208225604,3.36698451947816,3.28964762015121,3.3292592027333,16050759.8675791,0.0,1.0
2004-03-17,35.5,35.78,35.11,35.11,1843800,3.34812186110573,3.37452958282713,3.3113396772795,3.3113396772795,19549736.4538527,0.0,1.0
2004-03-18,35.9,35.93,35.2,35.5,960700,3.38584717785058,3.38867657660645,3.31982787354709,3.34812186110573,10186263.0497974,0.0,1.0
2004-03-19,37.81,37.98,36.06,36.16,2360400,3.56598556530726,3.58201882492382,3.40093730454852,3.41036863373474,25027225.2552739,0.0,1.0
2004-03-22,36.59,37.74,36.34,37.74,1621200,3.45605210604692,3.56467358519297,3.43243874101517,3.56467358519297,17164008.579677,0.05438,1.0
2004-03-23,37.2,37.68,37.0,37.16,1597800,3.51366871672439,3.55900637758535,3.49477802469899,3.50989057831931,16916267.5231975,0.0,1.0
2004-03-24,37.37,37.79,37.22,37.47,1046400,3.52972580494598,3.56939625819932,3.51555778592693,3.53917115095868,11078471.8589773,0.0,1.0
2004-03-25,38.61,38.81,37.35,37.37,2038700,3.64684809550346,3.66573878752886,3.52783673574344,3.52972580494598,21584174.8651539,0.0,1.0
2004-03-26,38.23,39.14,38.19,38.5,1347400,3.6109557806552,3.69690842937077,3.60717764225012,3.63645821488949,14265226.474375,0.0,1.0
2004-03-29,39.08,39.79,38.58,38.63,1232100,3.69124122176315,3.75830317845332,3.64401449169965,3.648737164706,13044519.4738589,0.0,1.0
2004-03-30,39.0,39.13,38.65,38.99,589800,3.68368494495299,3.6959638947695,3.65062623390854,3.68274041035172,6244345.09023777,0.0,1.0
2004-03-31,38.65,38.95,38.52,38.75,1205700,3.65062623390854,3.67896227194664,3.63834728409203,3.66007157992124,12765016.7434718,0.0,1.0
2004-04-01,39.19,39.36,38.85,39.0,1320900,3.70163110237712,3.71768819059871,3.66951692593394,3.68368494495299,13984665.0215244,0.0,1.0
2004-04-02,39.5,40.0,39.3,39.9,1618400,3.73091167501649,3.77813840507999,3.71202098299109,3.76869305906729,17134364.3506965,0.0,1.0
2004-04-05,39.3,39.5,39.12,39.5,892000,3.71202098299109,3.73091167501649,3.69501936016823,3.73091167501649,9443804.37519853,0.0,1.0
2004-04-06,38.84,39.29,38.79,38.9,923400,3.66857239133267,3.71107644838982,3.66384971832632,3.67423959894029,9776243.22876494,0.0,1.0
2004-04-07,38.84,39.09,38.62,39.08,1023500,3.66857239133267,3.69218575636442,3.64779263010473,3.69124122176315,10836024.4148158,0.0,1.0
2004-04-08,39.51,39.74,39.11,39.3,616800,3.73185620961776,3.75358050544697,3.69407482556696,3.71202098299109,6530200.15540634,0.0,1.0
2004-04-12,39.73,40.1,39.66,40.0,748200,3.7526359708457,3.78758375109269,3.74602422863681,3.77813840507999,7921361.47256002,0.0,1.0
2004-04-13,39.12,40.12,39.06,39.88,1008500,3.69501936016823,3.78947282029523,3.68935215256061,3.76680398986475,10677216.0452777,0.0,1.0
2004-04-14,38.0,39.1,37.87,39.1,1402300,3.58923148482599,3.69313029096569,3.57695253500948,3.69313029096569,14846465.1068844,0.0,1.0
2004-04-15,37.52,38.0,37.35,38.0,1502200,3.54389382396503,3.58923148482599,3.52783673574344,3.58923148482599,15904128.8480081,0.0,1.0
2004-04-16,37.44,37.73,37.3,37.61,1433500,3.53633754715487,3.5637290505917,3.52311406273709,3.55239463537646,15176786.5155236,0.0,1.0
2004-04-19,37.62,37.9,37.46,37.49,1081100,3.55333916997773,3.57978613881329,3.53822661635741,3.54106022016122,11445848.5538421,0.0,1.0
2004-04-20,37.66,38.1,37.65,37.87,1311400,3.55711730838281,3.59867683083869,3.55617277378154,3.57695253500948,13884086.3874836,0.0,1.0
2004-04-21,37.6,37.88,37.35,37.66,714900,3.55145010077519,3.57789706961075,3.52783673574344,3.55711730838281,7568806.89218546,0.0,1.0
2004-04-22,37.65,37.93,37.4,37.85,1109500,3.55617277378154,3.5826197426171,3.53255940874979,3.57506346580694,11746525.7335009,0.0,1.0
2004-04-23,37.99,38.19,37.7,37.75,1446900,3.58828695022472,3.60717764225012,3.56089544678789,3.56561811979424,15318655.3256443,0.0,1.0
2004-04-26,37.75,38.05,37.44,38.0,1752800,3.56561811979424,3.59395415783234,3.53633754715487,3.58923148482599,18557287.3417578,0.0,1.0
2004-04-27,38.55,38.58,37.53,37.75,1395100,3.64118088789584,3.64401449169965,3.5448383585663,3.56561811979424,14770237.0895061,0.0,1.0
2004-04-28,36.32,38.6,35.67,38.6,2961200,3.43054967181263,3.64590356090219,3.36915492273008,3.64590356090219,31350889.5917465,0.0,1.0
2004-04-29,34.4,36.16,34.02,36.15,4353500,3.24919902836879,3.41543711819231,3.21330671352053,3.41449258359104,46091482.4522722,0.0,1.0
2004-04-30,33.8,34.93,33.67,34.56,3165800,3.19252695229259,3.2992593622361,3.18024800247608,3.26431158198911,33517035.7522461,0.0,1.0
2004-05-03,35.0,35.5,33.78,33.78,2734600,3.30587110444499,3.35309783450849,3.19063788309005,3.19063788309005,28951824.4892577,0.0,1.0
2004-05-04,36.37,36.37,34.96,35.0,2501800,3.43527234481898,3.43527234481898,3.30209296603991,3.30587110444499,26487118.5940266,0.0,1.0
2004-05-05,35.35,36.59,35.2,36.52,2035100,3.33892981548944,3.45605210604692,3.32476179647039,3.44944036383803,21546060.8564647,0.0,1.0
2004-05-06,34.09,34.98,33.98,34.92,2156400,3.21991845572942,3.30398203524245,3.20952857511545,3.29831482763483,22830291.2047961,0.0,1.0
2004-05-07,33.04,33.74,32.92,33.35,2792000,3.12074232259607,3.18685974468497,3.10940790738083,3.15002289523544,29559531.1833568,0.0,1.0
2004-05-10,31.35,32.36,30.95,32.2,4121800,2.96111597498144,3.05651396970971,2.92333459093064,3.04140141608939,43638422.5041405,0.0,1.0
2004-05-11,33.43,33.49,32.48,32.68,2591900,3.1575791720456,3.16324637965322,3.06784838492495,3.08673907695035,27441027.5337187,0.0,1.0
2004-05-12,33.56,33.64,32.9,33.1,1459300,3.16985812186211,3.17741439867227,3.10751883817829,3.12640953020369,15449936.9111292,0.0,1.0
2004-05-13,33.49,34.02,33.1,33.1,1365200,3.16324637965322,3.21330671352053,3.12640953020369,3.12640953020369,14453679.0728935,0.0,1.0
2004-05-14,33.81,34.23,33.32,33.35,1207800,3.19347148689386,3.2331419401472,3.14718929143163,3.15002289523544,12787249.9152072,0.0,1.0
2004-05-17,32.93,33.24,32.77,33.0,1867800,3.1103524419821,3.13963301462147,3.09523988836178,3.11696418419099,19774818.1748832,0.0,1.0
2004-05-18,33.72,33.72,33.03,33.15,1820000,3.18497067548243,3.18497067548243,3.1197977879948,3.13113220321004,19268748.8372885,0.0,1.0
2004-05-19,34.26,35.25,34.15,34.6,2027500,3.23597554395101,3.32948446947674,3.22558566333704,3.26808972039419,21465597.9492321,0.0,1.0
2004-05-20,33.98,34.68,33.6,34.36,1549700,3.20952857511545,3.27564599720435,3.17363626026719,3.24542088996371,16407022.0182121,0.0,1.0
2004-05-21,33.86,34.44,33.86,34.19,626500,3.19819415990021,3.25297716677387,3.19819415990021,3.22936380174212,6632896.23437431,0.0,1.0
2004-05-24,34.51,34.54,34.1,34.1,827200,3.25958890898276,3.26242251278657,3.22086299033069,3.22086299033069,8757752.21879398,0.0,1.0
2004-05-25,35.0,35.1,34.45,34.68,1134400,3.30587110444499,3.31531645045769,3.25392170137514,3.27564599720435,12010147.6269341,0.0,1.0
2004-05-26,35.33,35.44,34.89,34.95,940600,3.3370407462869,3.34743062690087,3.29548122383102,3.30114843143864,9958343.49250195,0.0,1.0
2004-05-27,35.74,35.85,35.33,35.49,705900,3.37576666493897,3.38615654555294,3.3370407462869,3.35215329990722,7473521.8704626,0.0,1.0
2004-05-28,35.05,36.06,35.02,35.6,1002900,3.31059377745134,3.40599177217961,3.30776017364753,3.36254318052119,10617927.5873168,0.0,1.0
2004-06-01,34.86,35.05,34.56,35.05,950500,3.29264762002721,3.31059377745134,3.26431158198911,3.31059377745134,10063157.0163971,0.0,1.0
2004-06-02,34.49,34.95,34.39,34.74,966800,3.25769983978022,3.30114843143864,3.24825449376752,3.28131320481197,10235728.7779618,0.0,1.0
2004-06-03,34.26,34.54,34.05,34.22,779400,3.23597554395101,3.26242251278657,3.21614031732434,3.23219740554593,8251682.88119926,0.0,1.0
2004-06-04,35.61,35.78,34.58,34.81,1190300,3.36348771512246,3.37954480334405,3.26620065119165,3.28792494702086,12601973.4840794,0.0,1.0
2004-06-07,37.34,37.46,35.98,35.98,1649200,3.52689220114217,3.53822661635741,3.39843549536945,3.39843549536945,17460450.8694814,0.0,1.0
2004-06-08,37.73,37.97,37.01,37.29,1530400,3.5637290505917,3.58639788102218,3.49572255930026,3.52216952813582,16202688.5827397,0.0,1.0
2004-06-09,36.6,37.72,36.54,37.72,1262700,3.45699664064819,3.56278451599043,3.45132943304057,3.56278451599043,13368488.5477166,0.0,1.0
2004-06-10,36.96,37.1,36.62,36.75,712300,3.49099988629391,3.50422337071169,3.45888570985073,3.47116465966724,7541280.10813219,0.0,1.0
2004-06-14,35.59,36.59,35.59,36.1,1007900,3.36159864591992,3.45605210604692,3.36159864591992,3.40976991058469,10670863.7104962,0.0,1.0
2004-06-15,36.32,36.6,35.74,35.85,1415600,3.43054967181263,3.45699664064819,3.37576666493897,3.38615654555294,14987275.1945415,0.0,1.0
2004-06-16,36.18,36.59,35.93,36.4,626800,3.41732618739485,3.45605210604692,3.3937128223631,3.43810594862279,6636072.40176507,0.0,1.0
2004-06-17,36.4,36.44,35.85,36.1,1148200,3.43810594862279,3.44188408702787,3.38615654555294,3.40976991058469,12156251.3269091,0.0,1.0
2004-06-18,37.07,37.26,36.19,36.35,953600,3.50138976690788,3.51933592433201,3.41827072199612,3.43338327561644,10095977.4127683,0.0,1.0
2004-06-21,36.7,37.5,36.42,36.99,779900,3.47643138460392,3.55221190524924,3.44990820237806,3.50390182333785,8233250.37472616,0.10576,1.0
2004-06-22,36.22,36.8,36.15,36.8,913400,3.43096307221673,3.48590394968458,3.42433227666026,3.48590394968458,9642583.52644553,0.0,1.0
2004-06-23,35.9,36.34,35.52,36.25,1647600,3.4006508639586,3.44233015031353,3.36465511665208,3.43380484174093,17393388.0207704,0.0,1.0
2004-06-24,36.21,36.49,35.99,35.99,1099900,3.43001581570866,3.45653899793452,3.4091761725312,3.4091761725312,11611427.2177988,0.0,1.0
2004-06-25,36.23,36.52,36.1,36.4,464900,3.4319103287248,3.45938076745872,3.41959599411993,3.44801368936193,4907857.5448265,0.0,1.0
2004-06-28,35.65,36.71,35.65,36.7,559400,3.37696945125694,3.47737864111199,3.37696945125694,3.47643138460392,5905475.3937964,0.0,1.0
2004-06-29,35.59,35.95,35.47,35.68,567900,3.37128591220854,3.40538714649893,3.35991883411174,3.37981122078114,5995208.21619052,0.0,1.0
2004-06-30,36.37,36.5,35.56,35.6,861100,3.44517191983773,3.45748625444259,3.36844414268434,3.37223316871661,9090462.74865584,0.0,1.0
2004-07-01,36.29,36.49,35.95,36.47,741500,3.43759386777319,3.45653899793452,3.40538714649893,3.45464448491839,7827869.15355745,0.0,1.0
2004-07-02,36.53,36.58,36.29,36.33,797200,3.46032802396679,3.46506430650712,3.43759386777319,3.44138289380546,8415883.06030477,0.0,1.0
2004-07-06,36.1,36.89,35.91,36.61,1342200,3.41959599411993,3.49442925825718,3.40159812046667,3.46790607603132,14169340.4961629,0.0,1.0
2004-07-07,35.92,36.49,35.76,36.2,857300,3.40254537697474,3.45653899793452,3.38738927284567,3.4290685592006,9050346.89864435,0.0,1.0
2004-07-08,36.09,36.45,35.69,35.92,1589100,3.41864873761187,3.45274997190226,3.38075847728921,3.40254537697474,16775815.0666461,0.0,1.0
2004-07-09,35.95,36.4,35.85,36.4,880100,3.40538714649893,3.44801368936193,3.39591458141827,3.44801368936193,9291041.9987133,0.0,1.0
2004-07-12,36.19,36.37,35.8,36.0,1089500,3.42812130269253,3.44517191983773,3.39117829887794,3.41012342903927,11501636.470399,0.0,1.0
2004-07-13,36.02,36.49,35.9,36.44,717800,3.4120179420554,3.45653899793452,3.4006508639586,3.45180271539419,7577672.93111737,0.0,1.0
2004-07-14,35.35,36.15,35.15,35.95,908100,3.34855175601495,3.42433227666026,3.32960662585362,3.40538714649893,9586632.47248214,0.0,1.0
2004-07-15,35.0,35.48,34.89,35.25,819300,3.31539777823262,3.36086609061981,3.30497795664389,3.33907919093428,8649188.39852948,0.0,1.0
2004-07-16,35.9,36.11,35.2,35.2,790600,3.4006508639586,3.420543250628,3.33434290839395,3.33434290839395,8346208.16291641,0.0,1.0
2004-07-19,36.51,36.7,36.3,36.3,957000,3.45843351095066,3.47643138460392,3.43854112428126,3.43854112428126,10102860.1213142,0.0,1.0
2004-07-20,36.76,36.95,36.4,36.6,876300,3.48211492365232,3.50011279730558,3.44801368936193,3.46695881952325,9250926.14870179,0.0,1.0
2004-07-21,35.83,37.2,35.73,36.99,1198600,3.39402006840214,3.52379421000724,3.38454750332147,3.50390182333785,12653383.637834,0.0,1.0
2004-07-22,36.16,36.2,35.75,35.83,1209700,3.42527953316833,3.4290685592006,3.38644201633761,3.39402006840214,12770564.1470781,0.0,1.0
2004-07-23,35.66,36.1,35.49,35.95,1131100,3.37791670776501,3.41959599411993,3.36181334712788,3.40538714649893,11940799.4599984,0.0,1.0
2004-07-26,35.7,36.25,35.67,35.85,1172300,3.38170573379727,3.43380484174093,3.37886396427307,3.39591458141827,12375739.728544,0.0,1.0
2004-07-27,36.78,36.79,35.72,35.8,1254900,3.48400943666845,3.48495669317652,3.38360024681341,3.39117829887794,13247731.6261621,0.0,1.0
2004-07-28,35.47,36.85,34.96,36.8,2939900,3.35991883411174,3.49064023222492,3.31160875220035,3.48590394968458,31035944.0654667,0.0,1.0
2004-07-29,35.56,35.96,35.41,35.5,1579900,3.36844414268434,3.406334403007,3.35423529506334,3.36276060363594,16678692.4824078,0.0,1.0
2004-07-30,35.73,35.88,35.16,35.45,773200,3.38454750332147,3.39875635094247,3.33055388236168,3.35802432109561,8162519.79707433,0.0,1.0
2004-08-02,36.06,36.15,35.51,35.72,784700,3.41580696808767,3.42433227666026,3.36370786014401,3.38360024681341,8283923.02737224,0.0,1.0
2004-08-03,35.25,36.05,35.2,35.9,1282200,3.33907919093428,3.4148597115796,3.33434290839395,3.4006508639586,13535932.3380868,0.0,1.0
2004-08-04,33.67,35.28,33.44,35.26,3071200,3.18941266265978,3.34192096045848,3.16762576297425,3.34002644744235,32422052.2513899,0.0,1.0
2004-08-05,34.24,34.24,33.67,33.75,1626500,3.24340628361957,3.24340628361957,3.18941266265978,3.19699071472431,17170639.4851803,0.0,1.0
2004-08-06,33.45,34.1,33.31,34.05,2590800,3.16857301948232,3.23014469250664,3.15531142836939,3.22540840996631,27350564.2657271,0.0,1.0
2004-08-09,32.82,33.7,32.77,33.55,1921800,3.10889585947413,3.19225443218398,3.1041595769338,3.17804558456298,20288063.3031783,0.0,1.0
2004-08-10,33.26,33.26,32.75,33.1,2512600,3.15057514582906,3.15057514582906,3.10226506391767,3.13541904169999,26525022.2997011,0.0,1.0
2004-08-11,32.68,32.95,32.29,32.95,1494500,3.0956342683612,3.121210194079,3.05869126454661,3.121210194079,15777141.5374128,0.0,1.0
2004-08-12,32.91,32.93,32.31,32.39,1007700,3.11742116804673,3.11931568106286,3.06058577756274,3.06816382962727,10638090.0148885,0.0,1.0
2004-08-13,32.78,33.03,32.7,32.71,750800,3.10510683344187,3.12878824614353,3.09752878137733,3.0984760378854,7926047.41805923,0.0,1.0
2004-08-16,33.67,33.81,32.6,32.75,930000,3.18941266265978,3.20267425377271,3.08805621629667,3.10226506391767,9817826.45017993,0.0,1.0
2004-08-17,34.3,34.5,34.0,34.0,1494300,3.24908982266797,3.2680349528293,3.22067212742597,3.22067212742597,15775030.1768859,0.0,1.0
2004-08-18,34.43,34.46,34.06,34.27,1178300,3.26140415727283,3.26424592679703,3.22635566647437,3.24624805314377,12439080.5443516,0.0,1.0
2004-08-19,34.48,34.76,34.18,34.25,1151400,3.26614043981316,3.29266362203903,3.23772274457117,3.24435354012764,12155102.5534808,0.0,1.0
2004-08-20,34.51,34.62,34.2,34.2,1153500,3.26898220933736,3.27940203092609,3.2396172575873,3.2396172575873,12177271.8390135,0.0,1.0
2004-08-23,34.25,34.71,34.11,34.53,698000,3.24435354012764,3.28792733949869,3.23109194901471,3.2708767223535,7368648.23895224,0.0,1.0
2004-08-24,34.3,34.49,34.02,34.25,1057500,3.24908982266797,3.26708769632123,3.22256664044211,3.24435354012764,11163818.7860917,0.0,1.0
2004-08-25,34.25,34.4,33.9,34.3,1337200,3.24435354012764,3.25856238774863,3.21119956234531,3.24908982266797,14116556.4829899,0.0,1.0
2004-08-26,33.95,34.24,33.95,34.1,850100,3.21593584488564,3.24340628361957,3.21593584488564,3.23014469250664,8974337.91967523,0.0,1.0
2004-08-27,33.87,34.14,33.8,33.95,773400,3.20835779282111,3.2339337185389,3.20172699726464,3.21593584488564,8164631.15760125,0.0,1.0
2004-08-30,33.79,34.13,33.7,33.93,545300,3.20077974075658,3.23298646203084,3.19225443218398,3.21404133186951,5756624.47664851,0.0,1.0
2004-08-31,34.25,34.32,33.78,33.78,994300,3.24435354012764,3.2509843356841,3.19983248424851,3.19983248424851,10496628.8595848,0.0,1.0
2004-09-01,34.79,34.87,34.35,34.37,810800,3.29550539156322,3.30308344362776,3.2538261052083,3.25572061822443,8559455.57613537,0.0,1.0
2004-09-02,34.48,34.74,34.35,34.74,829700,3.26614043981316,3.29076910902289,3.2538261052083,3.29076910902289,8758979.14592935,0.0,1.0
2004-09-03,34.0,34.4,33.9,34.4,945700,3.22067212742597,3.25856238774863,3.21119956234531,3.25856238774863,9983568.2515432,0.0,1.0
2004-09-07,34.54,34.7,34.1,34.1,1983800,3.27182397886156,3.28698008299063,3.23014469250664,3.23014469250664,20942585.0665236,0.0,1.0
2004-09-08,35.3,35.41,34.56,34.64,1262800,3.34381547347461,3.35423529506334,3.2737184918777,3.28129654394223,13331130.3669755,0.0,1.0
2004-09-09,35.9,36.01,35.51,36.0,1622200,3.4006508639586,3.41107068554733,3.36370786014401,3.41012342903927,17125245.2338515,0.0,1.0
2004-09-10,37.01,37.19,35.9,35.9,2048200,3.50579633635398,3.52284695349918,3.4006508639586,3.4006508639586,21622443.156192,0.0,1.0
2004-09-13,36.75,37.38,36.59,36.91,1016900,3.48116766714425,3.54084482715244,3.46601156301519,3.49632377127331,10735212.5991269,0.0,1.0
2004-09-14,37.06,37.08,36.6,36.62,973300,3.51053261889431,3.51242713191044,3.46695881952325,3.46885333253939,10274936.0042582,0.0,1.0
2004-09-15,37.12,37.43,36.96,37.08,665100,3.51621615794271,3.54558110969277,3.50106005381365,3.51242713191044,7021329.43227384,0.0,1.0
2004-09-16,37.67,37.78,37.11,37.13,670200,3.56831526588637,3.5787350874751,3.51526890143464,3.51716341445078,7075169.1257103,0.0,1.0
2004-09-17,38.46,38.54,37.63,37.72,1037900,3.64314853002362,3.65072658208815,3.5645262398541,3.5730515484267,10956905.4544535,0.0,1.0
2004-09-20,38.52,38.7,38.11,38.44,859600,3.65877257886767,3.67586964699322,3.61982925702613,3.65117388192298,9049972.71250119,0.10494,1.0
2004-09-21,38.54,38.95,38.3,38.3,967600,3.66067225310384,3.69961557494537,3.63787616226977,3.63787616226977,10187009.7680504,0.0,1.0
2004-09-22,38.01,38.53,37.84,38.5,925100,3.61033088584527,3.65972241598575,3.59418365483781,3.65687290463149,9739564.63045005,0.0,1.0
2004-09-23,37.85,38.11,37.66,38.04,1223900,3.5951334919559,3.61982925702613,3.57708658671226,3.61318039719953,12885367.1508029,0.0,1.0
2004-09-24,37.96,38.08,37.71,37.74,479500,3.60558170025484,3.61697974567188,3.58183577230269,3.58468528365695,5048233.96422095,0.0,1.0
2004-09-27,37.97,38.25,37.57,37.76,917600,3.60653153737293,3.63312697667934,3.56853805264949,3.58658495789312,9660603.72381468,0.0,1.0
2004-09-28,38.5,38.52,37.69,37.9,1130300,3.65687290463149,3.65877257886767,3.57993609806652,3.59988267754633,11899935.0359936,0.0,1.0
2004-09-29,38.9,38.91,38.5,38.5,1793000,3.69486638935494,3.69581622647302,3.65687290463149,3.65687290463149,18876920.7462944,0.0,1.0
2004-09-30,39.03,39.46,38.84,38.9,2080700,3.70721427189006,3.74805726796776,3.68916736664642,3.69486638935494,21905861.1248269,0.0,1.0
2004-10-01,40.0,40.23,39.03,39.03,1674000,3.79934847234441,3.82119472606039,3.70721427189006,3.70721427189006,17624074.3610133,0.0,1.0
2004-10-04,41.02,41.11,40.09,40.09,1608900,3.89623185838919,3.90478039245197,3.80789700640718,3.80789700640718,16938693.6914183,0.0,1.0
2004-10-05,40.61,41.17,40.53,41.02,1216300,3.85728853654766,3.91047941516048,3.84968983960297,3.89623185838919,12805353.4320791,0.0,1.0
2004-10-06,39.81,40.54,39.67,40.5,2315200,3.78130156710077,3.85063967672106,3.76800384744757,3.84684032824871,24374705.4722927,0.0,1.0
2004-10-07,39.86,40.29,39.8,39.8,1161100,3.7860507526912,3.8268937487689,3.78035172998269,3.78035172998269,12224201.1592428,0.0,1.0
2004-10-08,39.19,39.96,39.07,39.95,1248800,3.72241166577943,3.79554912387206,3.7110136203624,3.79459928675398,13147517.3608324,0.0,1.0
2004-10-11,39.17,39.54,39.05,39.1,660200,3.72051199154326,3.75565596491245,3.70911394612623,3.71386313171666,6950665.40808899,0.0,1.0
2004-10-12,39.23,39.44,38.32,38.7,1334100,3.72621101425178,3.74615759373159,3.63977583650594,3.67586964699322,14045566.0722986,0.0,1.0
2004-10-13,39.15,39.85,38.85,39.58,947400,3.71861231730709,3.78510091557312,3.69011720376451,3.75945531338479,9974341.72617919,0.0,1.0
2004-10-14,38.51,39.1,38.32,38.96,977700,3.65782274174958,3.71386313171666,3.63977583650594,3.70056541206345,10293343.7889861,0.0,1.0
2004-10-15,39.09,39.31,38.27,38.51,1237500,3.71291329459857,3.73380971119647,3.63502665091551,3.65782274174958,13028549.5948351,0.0,1.0
2004-10-18,39.47,39.57,38.67,38.9,1618700,3.74900710508584,3.75850547626671,3.67302013563896,3.69486638935494,17041869.2760885,0.0,1.0
2004-10-19,39.75,40.46,39.05,39.68,1666000,3.77560254439226,3.84304097977637,3.70911394612623,3.76895368456565,17539849.3939355,0.0,1.0
2004-10-20,39.99,39.99,39.44,39.6,1124300,3.79839863522632,3.79839863522632,3.74615759373159,3.76135498762096,11836766.3106853,0.0,1.0
2004-10-21,39.65,40.1,39.45,39.99,984100,3.76610417321139,3.80884684352527,3.74710743084967,3.79839863522632,10360723.7626483,0.0,1.0
2004-10-22,39.26,39.91,39.25,39.91,548700,3.72906052560604,3.79079993828163,3.72811068848795,3.79079993828163,5776779.92944323,0.0,1.0
2004-10-25,38.85,39.2,38.65,39.2,913100,3.69011720376451,3.72336150289752,3.67112046140278,3.72336150289752,9613227.17983345,0.0,1.0
2004-10-26,41.5,41.69,39.5,39.5,4021800,3.94182404005732,3.95987094530096,3.7518566164401,3.7518566164401,42341996.5741477,0.0,1.0
2004-10-27,43.75,43.97,41.25,41.25,3431100,4.1555373916267,4.17643380822459,3.91807811210517,3.91807811210517,36123035.5675463,0.0,1.0
2004-10-28,42.87,43.5,42.63,43.5,2025500,4.07195172523512,4.13179146367454,4.04915563440105,4.13179146367454,21324708.8519907,0.0,1.0
2004-10-29,44.0,44.2,42.82,42.87,1554300,4.17928331957885,4.19828006194057,4.06720253964469,4.07195172523512,16363858.2911128,0.0,1.0
2004-11-01,44.43,44.45,43.83,43.99,1338300,4.22012631565655,4.22202598989272,4.16313608857138,4.17833348246076,14089784.1800144,0.0,1.0
2004-11-02,43.86,44.69,43.76,44.43,1417600,4.16598559992564,4.24482208072679,4.15648722874478,4.22012631565655,14924664.1661723,0.0,1.0
2004-11-03,44.98,45.0,43.94,44.7,2201400,4.27236735715129,4.27426703138746,4.17358429687033,4.24577191784488,23176605.315612,0.0,1.0
2004-11-04,45.8,45.8,44.4,44.75,2183300,4.35025400083435,4.35025400083435,4.21727680430229,4.25052110343531,22986046.3275987,0.0,1.0
2004-11-05,44.86,45.9,44.68,45.9,1662200,4.26096931173425,4.35975237201521,4.2438722436087,4.35975237201521,17499842.5345736,0.0,1.0
2004-11-08,43.95,44.8,43.65,44.8,899600,4.17453413398842,4.25527028902574,4.14603902044584,4.25527028902574,9471097.5478898,0.0,1.0
2004-11-09,44.19,44.43,43.53,43.8,778700,4.19733022482248,4.22012631565655,4.1346409750288,4.16028657721713,8198247.73292775,0.0,1.0
2004-11-10,44.28,44.88,44.09,44.26,765000,4.20587875888526,4.26286898597043,4.18783185364162,4.20397908464909,8054012.47680714,0.0,1.0
2004-11-11,44.69,44.85,44.4,44.6,868900,4.24482208072679,4.26001947461617,4.21727680430229,4.23627354666402,9147884.23672905,0.0,1.0
2004-11-12,44.69,45.09,44.38,44.9,719300,4.24482208072679,4.28281556545023,4.21537713006612,4.2647686602066,7572877.35237565,0.0,1.0
2004-11-15,44.19,44.74,43.91,44.74,505700,4.19733022482248,4.24957126631722,4.17073478551607,4.24957126631722,5324070.73140049,0.0,1.0
2004-11-16,44.05,44.6,43.96,44.48,1470200,4.18403250516928,4.23627354666402,4.1754839711065,4.22487550124698,15478443.3247083,0.0,1.0
2004-11-17,44.5,44.73,44.15,44.15,910700,4.22677517548315,4.24862142919913,4.19353087635014,4.19353087635014,9587959.68971015,0.0,1.0
2004-11-18,44.49,44.58,44.26,44.26,669300,4.22582533836507,4.23437387242784,4.20397908464909,4.20397908464909,7046471.30813989,0.0,1.0
2004-11-19,43.1,44.4,43.08,44.4,1167900,4.0937979789511,4.21727680430229,4.09189830471493,4.21727680430229,12295792.3812589,0.0,1.0
2004-11-22,43.55,43.72,43.12,43.2,750500,4.13654064926497,4.15268788027244,4.09569765318727,4.10329635013196,7901354.72397877,0.0,1.0
2004-11-23,43.35,43.75,43.21,43.6,1093700,4.11754390690325,4.1555373916267,4.10424618725005,4.1412898348554,11514605.811613,0.0,1.0
2004-11-24,43.87,44.03,43.26,43.26,833700,4.16693543704373,4.18213283093311,4.10899537284048,4.10899537284048,8777294.38158707,0.0,1.0
2004-11-26,44.8,44.88,44.25,44.3,756700,4.25527028902574,4.26286898597043,4.203029247531,4.20777843312143,7966629.073464,0.0,1.0
2004-11-29,46.38,46.48,45.2,45.2,2466800,4.40534455368334,4.4148429248642,4.29326377374918,4.29326377374918,25970768.5984155,0.0,1.0
2004-11-30,46.71,47.77,46.48,46.75,2674000,4.43668917858018,4.53737191309731,4.4148429248642,4.44048852705253,28152195.2457285,0.0,1.0
2004-12-01,47.26,47.73,46.92,46.98,1229400,4.48893022007492,4.53357256462496,4.45663575805999,4.46233478076851,12943271.8156689,0.0,1.0
2004-12-02,46.47,47.42,45.87,47.3,1412100,4.41389308774612,4.5041276139643,4.35690286066095,4.49272956854726,14866759.5013063,0.0,1.0
2004-12-03,47.36,47.51,46.75,47.1,1423600,4.49842859125578,4.51267614802707,4.44048852705253,4.47373282618554,14987832.8914806,0.0,1.0
2004-12-06,48.53,48.64,47.28,47.36,1531300,4.60955953407185,4.6200077423708,4.49082989431109,4.49842859125578,16121711.5107644,0.0,1.0
2004-12-07,48.21,49.75,47.93,49.75,2049400,4.5791647462931,4.72543966247836,4.55256930698669,4.72543966247836,21576330.9411353,0.0,1.0
2004-12-08,47.49,48.06,46.74,48.06,1513500,4.5107764737909,4.56491718952181,4.43953868993444,4.56491718952181,15934310.9590165,0.0,1.0
2004-12-09,46.91,47.47,46.69,47.47,1645000,4.4556859209419,4.50887679955473,4.43478950434401,4.50887679955473,17318758.8553565,0.0,1.0
2004-12-10,47.58,47.6,46.7,46.8,1144100,4.51932500785367,4.52122468208985,4.4357393414621,4.44523771264296,12045223.1042027,0.0,1.0
2004-12-13,48.12,48.54,47.86,47.86,828100,4.57061621223032,4.61050937118994,4.54592044716008,4.54592044716008,8718336.90463267,0.0,1.0
2004-12-14,50.01,50.21,48.28,48.28,2687100,4.7501354275486,4.76913216991032,4.5858136061197,4.5858136061197,28290113.6293182,0.0,1.0
2004-12-15,50.33,51.19,50.01,50.65,1895100,4.78053021532735,4.86221620748276,4.7501354275486,4.81092500310611,19951841.8886238,0.0,1.0
2004-12-16,50.04,51.15,49.45,50.15,1142100,4.75298493890285,4.85841685901041,4.69694454893577,4.7634331472018,12024166.8624333,0.0,1.0
2004-12-17,50.86,50.94,49.85,50.08,1073400,4.83087158258591,4.8384702795306,4.73493803365922,4.7567842873752,11300884.9576533,0.0,1.0
2004-12-20,50.68,50.94,50.32,50.85,1363900,4.82399666152521,4.84874486854961,4.78972991333758,4.8401781815027,14328876.4172041,0.10762,1.0
2004-12-21,51.45,51.59,50.63,50.7,848000,4.89728942848208,4.9106153861106,4.81923739094359,4.82590036975785,8908928.22185579,0.0,1.0
2004-12-22,51.48,52.22,51.48,51.57,985800,4.90014499083105,4.97058219543896,4.90014499083105,4.90871167787796,10356629.0579074,0.0,1.0
2004-12-23,51.52,51.73,51.2,51.6,809800,4.90395240729634,4.92394134373913,4.87349307557401,4.91156724022693,8507606.21940899,0.0,1.0
2004-12-27,51.9,51.99,51.05,51.42,463300,4.94012286371662,4.94868955076353,4.85921526382916,4.89443386613311,4867342.50611531,0.0,1.0
2004-12-28,51.85,52.01,51.57,51.75,303400,4.935363593135,4.95059325899617,4.90871167787796,4.92584505197177,3187463.23409322,0.0,1.0
2004-12-29,52.26,52.31,51.43,51.73,731800,4.97438961190425,4.97914888248586,4.89538572024944,4.92394134373913,7688152.91598356,0.0,1.0
2004-12-30,52.46,52.5,51.9,52.11,368800,4.99342669423071,4.997234110696,4.94012286371662,4.9601118001594,3874543.31158068,0.0,1.0
2004-12-31,52.35,52.5,52.03,52.24,455600,4.98295629895116,4.997234110696,4.95249696722882,4.9724859036716,4786447.756931,0.0,1.0
2005-01-03,53.45,54.39,53.19,54.25,2062600,5.08766025174669,5.17713453868106,5.06291204472229,5.16380858105254,21669286.969811,0.0,1.0
2005-01-04,51.07,53.48,50.67,53.44,2221500,4.86111897206181,5.09051581409566,4.82304480740888,5.08670839763037,23338660.4302507,0.0,1.0
2005-01-05,49.94,50.77,49.35,50.6,2432100,4.7535594569173,4.83256334857212,4.69740006405424,4.81638182859462,25551184.3494994,0.0,1.0
2005-01-06,50.2,50.35,48.55,50.1,2832600,4.7783076639417,4.79258547568655,4.6212517347484,4.76878912277847,29758761.8882414,0.0,1.0
2005-01-07,49.44,50.55,49.27,50.55,1482400,4.70596675110115,4.81162255801301,4.68978523112366,4.81162255801301,15573815.0897158,0.0,1.0
2005-01-10,48.9,50.04,48.83,49.5,1510600,4.6545666288197,4.76307799808053,4.64790365000544,4.71167787579909,15870078.9763389,0.0,1.0
2005-01-11,47.89,49.12,47.75,49.0,2511700,4.55842936307108,4.67550741937881,4.54510340544255,4.66408516998294,26387446.9514566,0.0,1.0
2005-01-12,48.44,48.47,47.69,48.0,2562700,4.61078133946884,4.61363690181781,4.53939228074462,4.56889975835063,26923243.3421578,0.0,1.0
2005-01-13,49.2,49.86,48.46,48.84,1860500,4.6831222523094,4.74594462398672,4.61268504770149,4.64885550412177,19546062.4490126,0.0,1.0
2005-01-14,50.58,50.64,49.21,49.4,1407400,4.81447812036198,4.82018924505992,4.68407410642572,4.70215933463586,14785879.2210375,0.0,1.0
2005-01-18,51.7,51.7,49.63,50.55,2124300,4.92108578139016,4.92108578139016,4.72405197931129,4.81162255801301,22317495.5444437,0.0,1.0
2005-01-19,52.16,52.77,51.7,51.7,1931000,4.96487107074102,5.02293417183672,4.92108578139016,4.92108578139016,20286722.1655702,0.0,1.0
2005-01-20,49.72,51.72,49.69,51.7,2416800,4.73261866635819,4.9229894896228,4.72976310400923,4.92108578139016,25390445.432289,0.0,1.0
2005-01-21,49.48,50.28,49.06,49.85,1712200,4.70977416756644,4.78592249687229,4.66979629468087,4.74499276987039,17988050.5913461,0.0,1.0
2005-01-24,49.33,50.15,49.03,49.45,1190600,4.6954963558216,4.77354839336009,4.6669407323319,4.70691860521747,12508219.2699782,0.0,1.0
2005-01-25,50.27,50.36,49.27,49.33,1235600,4.78497064275596,4.79353732980287,4.68978523112366,4.6954963558216,12980980.7911852,0.0,1.0
2005-01-26,51.68,51.92,50.45,50.45,1929500,4.91918207315751,4.94202657194927,4.80210401684978,4.80210401684978,20270963.4481966,0.0,1.0
2005-01-27,51.09,51.65,50.8,51.47,1930600,4.86302268029445,4.91632651080854,4.83541891092108,4.89919313671473,20282519.8409372,0.0,1.0
2005-01-28,52.53,52.71,50.14,50.14,3124900,5.00008967304497,5.01722304713879,4.77259653924376,4.77259653924376,32829610.6137702,0.0,1.0
2005-01-31,53.06,53.41,52.41,52.95,1228400,5.05053794121009,5.0838528352814,4.98866742364909,5.04006754593054,12905338.947792,0.0,1.0
2005-02-01,54.41,54.65,53.0,53.0,1907800,5.1790382469137,5.20188274570546,5.04482681651215,5.04482681651215,20042987.3368591,0.0,1.0
2005-02-02,54.85,55.06,54.4,54.4,2481500,5.22091982803192,5.2409087644747,5.17808639279738,5.17808639279738,26070171.4416688,0.0,1.0
2005-02-03,55.45,55.6,54.64,54.86,1787600,5.2780310750113,5.29230888675615,5.20093089158913,5.22187168214824,18780188.7846573,0.0,1.0
2005-02-04,56.16,58.95,55.65,55.65,3753400,5.34561271727024,5.61118001572437,5.29706815733776,5.29706815733776,39432513.1932942,0.0,1.0
2005-02-07,56.37,56.65,55.47,56.65,1915700,5.36560165371302,5.39225356897007,5.27993478324395,5.39225356897007,20125983.2483598,0.0,1.0
2005-02-08,55.65,56.56,55.56,56.55,1233300,5.29706815733776,5.38368688192316,5.28850147029086,5.38273502780684,12956817.4245457,0.0,1.0
2005-02-09,56.99,57.02,55.422,55.65,2332000,5.42461660892505,5.42747217127402,5.2753658834856,5.29706815733776,24499552.6101034,0.0,1.0
2005-02-10,56.17,57.08,55.85,56.97,2055600,5.34656457138656,5.43318329597196,5.31610523966422,5.4227129006924,21595746.2887344,0.0,1.0
2005-02-11,56.1,56.89,55.77,56.17,1131200,5.3399015925723,5.41509806776182,5.30849040673364,5.34656457138656,11884174.061985,0.0,1.0
2005-02-14,55.87,56.36,55.66,55.85,1254200,5.31800894789687,5.3646497995967,5.29802001145408,5.31610523966422,13176388.8866174,0.0,1.0
2005-02-15,57.02,57.23,55.89,55.9,1835600,5.42747217127402,5.4474611077168,5.31991265612952,5.32086451024584,19284467.7406114,0.0,1.0
2005-02-16,56.94,57.02,56.31,57.02,1733100,5.41985733834344,5.42747217127402,5.35989052901508,5.42747217127402,18207622.0534177,0.0,1.0
2005-02-17,56.65,56.99,56.58,56.95,2352600,5.39225356897007,5.42461660892505,5.38559059015581,5.42080919245976,24715972.3287004,0.0,1.0
2005-02-18,55.88,56.65,55.82,56.65,2178500,5.31896080201319,5.39225356897007,5.31324967731525,5.39225356897007,22886910.5322085,0.0,1.0
2005-02-22,56.05,56.26,55.6,55.92,1353500,5.33514232199068,5.35513125843347,5.29230888675615,5.32276821847849,14219615.9767474,0.0,1.0
2005-02-23,56.16,56.18,55.7,56.0,1367500,5.34561271727024,5.34751642550288,5.30182742791938,5.33038305140907,14366697.3389007,0.0,1.0
2005-02-24,57.75,57.82,56.05,56.1,1929200,5.4969575217656,5.50362050057986,5.33514232199068,5.3399015925723,20267811.7047219,0.0,1.0
2005-02-25,58.9,59.39,58.01,58.15,1579800,5.60642074514275,5.65306159684258,5.52170572879,5.53503168641852,16597081.1378394,0.0,1.0
2005-02-28,58.7,59.3,58.0,59.3,1036000,5.58738366281629,5.64449490979567,5.52075387467368,5.64449490979567,10884020.7993427,0.0,1.0
2005-03-01,58.45,59.2,58.45,59.2,1346000,5.56358730990822,5.63497636863244,5.56358730990822,5.63497636863244,14140822.3898796,0.0,1.0
2005-03-02,57.76,58.5,57.69,58.2,1217700,5.49790937588193,5.56834658048983,5.49124639706766,5.53979095700014,12792926.7638606,0.0,1.0
2005-03-03,57.82,58.3,57.39,57.9,865800,5.50362050057986,5.54930949816337,5.46269077357797,5.51123533351045,9095931.6680221,0.0,1.0
2005-03-04,57.88,58.5,57.7,58.5,1223800,5.5093316252778,5.56834658048983,5.49219825118399,5.56834658048983,12857012.2145131,0.0,1.0
2005-03-07,58.5,58.65,57.86,58.13,924700,5.56834658048983,5.58262439223468,5.50742791704516,5.53312797818588,9714723.97022411,0.0,1.0
2005-03-08,56.88,58.09,56.8,57.8,1441800,5.4141462136455,5.52932056172059,5.40653138071491,5.50171679234722,15147279.1394713,0.0,1.0
2005-03-09,56.45,57.62,56.25,56.3,1411000,5.37321648664361,5.4845834182534,5.35417940431715,5.35893867489876,14823700.1427341,0.0,1.0
2005-03-10,55.69,57.25,55.6,56.96,1168100,5.30087557380305,5.44936481594945,5.29230888675615,5.42176104657608,12271838.5093747,0.0,1.0
2005-03-11,56.51,56.7,55.0,55.25,1093000,5.37892761134154,5.39701283955168,5.23519763977676,5.25899399268484,11482852.0595382,0.0,1.0
2005-03-14,54.7,56.36,54.15,56.36,1719900,5.20664201628707,5.3646497995967,5.1542900398893,5.3646497995967,18068945.3405304,0.0,1.0
2005-03-15,53.98,55.39,53.62,54.7,1991100,5.13810851991181,5.27231995031336,5.10384177172418,5.20664201628707,20918121.4416711,0.0,1.0
2005-03-16,53.03,53.98,52.43,53.93,2211100,5.04768237886112,5.13810851991181,4.99057113188174,5.1333492493302,23229399.989794,0.0,1.0
2005-03-17,54.23,54.73,52.8,52.85,1561600,5.16190487281989,5.20949757863604,5.02578973418569,5.03054900476731,16405875.3670401,0.0,1.0
2005-03-18,53.9,54.4,53.5,53.7,1290900,5.1406271259036,5.1883138339361,5.1024777594776,5.1215524426906,13535218.2323027,0.10646,1.0
2005-03-21,53.25,53.96,52.69,53.95,789200,5.07863440546135,5.1463495308675,5.02522529246495,5.14539579670685,8274842.53538868,0.0,1.0
2005-03-22,53.05,54.75,52.99,53.25,1291000,5.05955972224835,5.22169452955886,5.05383731728445,5.07863440546135,13536266.7425073,0.0,1.0
2005-03-23,50.55,52.8,50.28,52.6,2929200,4.82112618208585,5.0357163682321,4.7953753597483,5.0166416850191,30712960.9156874,0.0,1.0
2005-03-24,52.09,52.5,51.4,51.4,1248600,4.96800124282595,5.0071043434126,4.9021935857411,4.9021935857411,13091698.4157201,0.0,1.0
2005-03-28,51.35,52.2,51.25,52.0,902100,4.89742491493785,4.9784923185931,4.88788757333135,4.9594176353801,9458610.55648014,0.0,1.0
2005-03-29,50.6,51.65,50.48,50.9,1354400,4.8258948528891,4.92603693975735,4.8144500429613,4.8545068777086,14201022.2122788,0.0,1.0
2005-03-30,51.75,51.96,50.5,50.55,1572700,4.93557428136385,4.9556026987375,4.8163575112826,4.82112618208585,16489919.9891102,0.0,1.0
2005-03-31,51.6,52.3,51.06,51.5,1540900,4.9212682689541,4.9880296601996,4.869766624279,4.9117309273476,16156493.7440198,0.0,1.0
2005-04-01,52.12,52.88,51.45,52.75,2196000,4.9708624453079,5.0433462415173,4.90696225654435,5.03094769742885,23025284.0949234,0.0,1.0
2005-04-04,51.64,52.35,51.3,52.13,1684900,4.9250832055967,4.99279833100285,4.8926562441346,4.97181617946855,17666348.4387689,0.0,1.0
2005-04-05,51.04,52.53,50.54,51.25,1503500,4.8678591559577,5.00996554589455,4.8201724479252,4.88788757333135,15764350.9274669,0.0,1.0
2005-04-06,49.85,51.31,49.642,50.89,2318200,4.75436479084035,4.89360997829525,4.73452712029883,4.85355314354795,24306563.5650507,0.0,1.0
2005-04-07,51.81,51.85,49.7,49.75,2298600,4.94129668632775,4.94511162297035,4.7400587784306,4.74482744923385,24101055.5649321,0.0,1.0
2005-04-08,51.69,52.31,51.36,51.95,1502600,4.92985187639995,4.98898339436025,4.8983786490985,4.95464896457685,15754914.3356247,0.0,1.0
2005-04-11,51.25,51.83,51.02,51.74,808600,4.88788757333135,4.94320415464905,4.8659516876364,4.9346205472032,8478253.51509793,0.0,1.0
2005-04-12,52.57,52.93,50.62,51.17,1708700,5.01378048253715,5.04811491232055,4.8278023212104,4.88025770004615,17915893.8674843,0.0,1.0
2005-04-13,52.35,53.41,51.74,52.65,1686300,4.99279833100285,5.09389415203175,4.9346205472032,5.02141035582235,17681027.5816345,0.0,1.0
2005-04-14,50.94,52.43,50.83,52.15,1427900,4.8583218143512,5.00042820428805,4.84783073858405,4.97372364778985,14971677.2127236,0.0,1.0
2005-04-15,50.19,50.87,50.0,50.85,2060800,4.78679175230245,4.85164567522665,4.7686708032501,4.84973820690535,21607698.2981867,0.0,1.0
2005-04-18,48.5,50.25,48.15,50.0,2725400,4.62561067915259,4.79251415726635,4.59222998352984,4.7686708032501,28576097.1185356,0.0,1.0
2005-04-19,50.01,50.24,49.02,50.0,2282300,4.76962453741075,4.7915604231057,4.67520485550639,4.7686708032501,23930148.4015681,0.0,1.0
2005-04-20,48.44,50.22,48.15,49.87,1723000,4.61988827418869,4.7896529547844,4.59222998352984,4.75627225916165,18065830.8267546,0.0,1.0
2005-04-21,49.36,49.57,48.38,49.5,1506500,4.70763181696849,4.72766023434214,4.61416586922479,4.7209840952176,15795806.2336075,0.0,1.0
2005-04-22,49.48,49.95,48.72,49.13,1689100,4.7190766268963,4.76390213244685,4.64659283068689,4.68569593127354,17710385.8673657,0.0,1.0
2005-04-25,52.23,52.23,49.95,50.25,2381900,4.98135352107505,4.98135352107505,4.76390213244685,4.79251415726635,24974464.5654363,0.0,1.0
2005-04-26,52.98,53.58,51.78,52.45,3585500,5.0528835831238,5.1101076327628,4.9384354838458,5.00233567260935,37594333.3890473,0.0,1.0
2005-04-27,51.8,52.51,51.28,52.5,2845200,4.9403429521671,5.00805807757325,4.8907487758133,5.0071043434126,29832212.3437505,0.0,1.0
2005-04-28,50.14,51.95,50.05,51.8,2149100,4.7820230814992,4.95464896457685,4.77343947405335,4.9403429521671,22533532.8089252,0.0,1.0
2005-04-29,49.65,51.0,49.05,50.69,2691400,4.73529010762735,4.8640442193151,4.67806605798834,4.83447846033495,28219603.6489421,0.0,1.0
2005-05-02,50.36,50.97,49.94,50.15,1056100,4.8030052330335,4.86118301683315,4.7629483982862,4.78297681565985,11073316.2716979,0.0,1.0
2005-05-03,49.95,50.55,49.53,50.15,2101700,4.76390213244685,4.82112618208585,4.72384529769955,4.78297681565985,22036538.9719037,0.0,1.0
2005-05-04,52.25,52.49,50.07,50.6,2193300,4.98326098939635,5.00615060925195,4.77534694237465,4.8258948528891,22996974.3193968,0.0,1.0
2005-05-05,51.95,53.17,51.4,52.5,1816300,4.95464896457685,5.07100453217615,4.9021935857411,5.0071043434126,19044090.8477274,0.0,1.0
2005-05-06,52.57,53.06,52.05,52.85,1409400,5.01378048253715,5.060513456409,4.96418630618335,5.04048503903535,14777702.8248566,0.0,1.0
2005-05-09,51.59,52.8,51.4,52.5,1686200,4.92031453479345,5.0357163682321,4.9021935857411,5.0071043434126,17679979.0714298,0.0,1.0
2005-05-10,51.18,51.94,51.07,51.5,1607400,4.8812114342068,4.9536952304162,4.87072035843965,4.9117309273476,16853753.0301365,0.0,1.0
2005-05-11,52.28,52.28,51.12,51.33,1773200,4.9861221918783,4.9861221918783,4.8754890292429,4.89551744661655,18592182.9495074,0.0,1.0
2005-05-12,52.94,53.69,52.51,52.6,2752100,5.0490686464812,5.12059870852995,5.00805807757325,5.0166416850191,28856049.343187,0.0,1.0
2005-05-13,52.05,53.48,51.95,53.0,2453000,4.96418630618335,5.1005702911563,4.95464896457685,5.0547910514451,25719955.3209686,0.0,1.0
2005-05-16,52.88,53.0,51.8,51.85,693200,5.0433462415173,5.0547910514451,4.9403429521671,4.94511162297035,7268272.7388893,0.0,1.0
2005-05-17,53.4,53.47,52.02,52.11,1168200,5.0929404178711,5.09961655699565,4.9613251037014,4.96990871114725,12248696.2111519,0.0,1.0
2005-05-18,55.84,56.55,53.55,53.55,3893600,5.32565155306971,5.39336667847586,5.10724643028085,5.10724643028085,40824793.3296875,0.0,1.0
2005-05-19,56.03,56.2,55.37,55.63,1263500,5.34377250212206,5.35998598285311,5.28082604751916,5.30562313569606,13247926.4362184,0.0,1.0
2005-05-20,56.41,56.45,55.28,55.85,1235500,5.38001440022676,5.38382933686936,5.27224244007331,5.32660528723036,12954343.5789061,0.0,1.0
2005-05-23,56.97,57.24,55.32,55.5,1445200,5.43342351322316,5.45917433556071,5.27605737671591,5.29322459160761,15153069.4781345,0.0,1.0
2005-05-24,56.8,56.97,56.4208,56.85,1337200,5.41721003249211,5.43342351322316,5.38104443312026,5.42197870329536,14020678.4570727,0.0,1.0
2005-05-25,56.99,57.09,56.38,56.4,1022200,5.43533098154446,5.44486832315096,5.37715319774481,5.37906066606611,10717871.3123091,0.0,1.0
2005-05-26,56.91,57.5,56.67,57.0,1132300,5.42770110825926,5.48397142373761,5.40481148840366,5.43628471570511,11872281.0476693,0.0,1.0
2005-05-27,57.7,57.76,56.85,56.85,675200,5.50304610695061,5.50876851191451,5.42197870329536,5.42197870329536,7079540.90204567,0.0,1.0
2005-05-31,56.68,57.75,56.6304,57.75,1064300,5.40576522256431,5.50781477775386,5.40103470112749,5.50781477775386,11159294.1084822,0.0,1.0
2005-06-01,57.6004,58.1,56.37,56.43,1014900,5.49354691471054,5.54119547337661,5.37619946358416,5.38192186854806,10641330.0673669,0.0,1.0
2005-06-02,58.29,58.48,57.4,57.4,1481600,5.55931642242896,5.57743737148131,5.47443408213111,5.47443408213111,15534727.1926405,0.0,1.0
2005-06-03,56.97,58.29,56.77,58.29,1079300,5.43342351322316,5.55931642242896,5.41434883001016,5.55931642242896,11316570.6391853,0.0,1.0
2005-06-06,56.68,57.1,56.35,56.9,1109600,5.40576522256431,5.44582205731161,5.37429199526286,5.42674737409861,11634269.2312054,0.0,1.0
2005-06-07,56.02,57.1,55.5,56.68,3050200,5.34281876796141,5.44582205731161,5.29322459160761,5.40576522256431,31981658.2633585,0.0,1.0
2005-06-08,56.32,56.55,55.85,55.95,1356900,5.37143079278091,5.39336667847586,5.32660528723036,5.33614262883686,14227234.967396,0.0,1.0
2005-06-09,56.97,57.67,55.98,56.01,967500,5.43342351322316,5.50018490446866,5.33900383131881,5.34186503380076,10144336.2303453,0.0,1.0
2005-06-10,56.75,57.42,56.54,57.0,1076000,5.41244136168886,5.47634155045241,5.39241294431521,5.43628471570511,11281969.8024306,0.0,1.0
2005-06-13,57.3,57.3,56.03,56.25,823100,5.46489674052461,5.46489674052461,5.34377250212206,5.36475465365636,8630287.49477752,0.0,1.0
2005-06-14,59.05,59.05,57.2,57.2,1208200,5.63180021863836,5.63180021863836,5.45535939891811,5.45535939891811,12668100.2930266,0.0,1.0
2005-06-15,59.91,60.25,58.97,59.05,1732000,5.71382135645426,5.74624831791637,5.62417034535316,5.63180021863836,18160196.7451764,0.0,1.0
2005-06-16,59.75,60.45,59.36,59.92,1161300,5.69856160988386,5.76532300112937,5.66136597761851,5.71477509061492,12176349.0070285,0.0,1.0
2005-06-17,60.63,60.85,59.67,59.95,1404900,5.78249021602107,5.80347236755537,5.69093173659866,5.71763629309687,14730519.8656457,0.0,1.0
2005-06-20,61.16,61.48,59.8,60.43,1459000,5.83303812653552,5.86355761967632,5.70333028068711,5.76341553280807,15297763.8863812,0.0,1.0
2005-06-21,60.22,61.05,60.13,60.35,1359400,5.76195250460563,5.84136832291886,5.75334115081263,5.77439112675107,14207522.1783875,0.19466,1.0
2005-06-22,59.3,60.6,59.226,60.6,1747100,5.6739253324994,5.79831155395385,5.66684488604738,5.79831155395385,18259498.3065035,0.0,1.0
2005-06-23,58.63,59.31,58.39,59.1,1444600,5.60981858759595,5.67488214958751,5.58685497748128,5.65478899073717,15097974.5026472,0.0,1.0
2005-06-24,58.64,59.03,58.26,58.26,830800,5.61077540468406,5.6480912711204,5.57441635533583,5.57441635533583,8682955.29336792,0.0,1.0
2005-06-27,59.85,60.1,58.33,58.33,1516900,5.72655027234551,5.75047069954829,5.58111407495261,5.58111407495261,15853604.8200648,0.0,1.0
2005-06-28,59.73,61.25,59.57,60.45,1631900,5.71506846728818,5.86050466468108,5.6997593938784,5.78395929763219,17055506.4314481,0.0,1.0
2005-06-29,59.9,60.15,59.4,59.73,710700,5.73133435778607,5.75525478498885,5.68349350338051,5.71506846728818,7427751.95834928,0.0,1.0
2005-06-30,59.61,60.07,59.13,60.05,920300,5.70358666223085,5.74760024828396,5.65765944200151,5.74568661410774,9618348.28657498,0.0,1.0
2005-07-01,59.55,60.05,59.35,59.47,919300,5.69784575970218,5.74568661410774,5.67870941793996,5.69019122299729,9607896.96821513,0.0,1.0
2005-07-05,60.08,60.27,58.96,59.35,1078600,5.74855706537207,5.76673659004619,5.64139355150362,5.67870941793996,11272791.9829401,0.0,1.0
2005-07-06,60.52,60.89,60.11,60.19,1051600,5.79065701724897,5.82605924950908,5.75142751663641,5.7590820533413,10990606.387224,0.0,1.0
2005-07-07,61.06,61.13,59.64,59.85,1130900,5.84232514000697,5.84902285962375,5.70645711349518,5.72655027234551,11819395.9331605,0.0,1.0
2005-07-08,60.5,61.1,59.78,61.06,1367300,5.78874338307274,5.84615240835941,5.71985255272874,5.84232514000697,14290087.5934304,0.0,1.0
2005-07-11,60.41,61.68,60.1,60.51,888200,5.78013202927974,5.90164779946986,5.75047069954829,5.78970020016085,9282860.96722363,0.0,1.0
2005-07-12,61.32,61.5,60.22,60.63,742900,5.86720238429786,5.88442509188386,5.76195250460563,5.80118200521819,7764284.40953663,0.0,1.0
2005-07-13,62.01,62.47,61.32,61.4,845700,5.93322276337753,5.97723634943065,5.86720238429786,5.87485692100275,8838679.93692977,0.0,1.0
2005-07-14,62.66,62.99,61.95,62.04,904300,5.99541587410476,6.02699083801243,5.92748186084887,5.93609321464187,9451127.1928173,0.0,1.0
2005-07-15,61.9,62.66,61.81,62.66,944800,5.92269777540831,5.99541587410476,5.91408642161531,5.99541587410476,9874405.58639144,0.0,1.0
2005-07-18,61.59,61.84,61.32,61.77,487900,5.89303644567686,5.91695687287964,5.86720238429786,5.91025915326286,5099198.22777348,0.0,1.0
2005-07-19,63.47,63.63,61.7,61.7,1098900,6.07291805824177,6.08822713165155,5.90356143364609,5.90356143364609,11484953.7456452,0.0,1.0
2005-07-20,64.1,64.2,62.76,63.03,1056200,6.13319753479277,6.14276570567389,6.00498404498587,6.03081810636488,11038682.4516793,0.0,1.0
2005-07-21,21.13,21.6,20.97,21.37,738033,6.06526352153688,6.20017473096056,6.01933630130754,6.13415435188088,2571139.2810264,0.0,3.0
2005-07-22,21.34,21.46,21.13,21.35,1865100,6.12554299808788,6.15998841325989,6.06526352153688,6.12841344935222,6497584.62432215,0.0,1.0
2005-07-25,20.74,21.47,20.51,21.45,3347000,5.95331592222787,6.16285886452422,5.8872955431482,6.15711796199555,11660187.5168121,0.0,1.0
2005-07-26,20.76,21.07,20.68,20.85,2866400,5.95905682475654,6.04804081395088,5.93609321464187,5.98489088613554,9985886.31556323,0.0,1.0
2005-07-27,20.58,20.9,20.57,20.83,4311200,5.90738870199853,5.99924314245721,5.9045182507342,5.97914998360687,15019241.2376696,0.0,1.0
2005-07-28,21.0,21.55,20.62,20.62,5124200,6.02794765510054,6.18582247463889,5.91887050705586,5.91887050705586,17851548.5131905,0.0,1.0
2005-07-29,22.26,22.39,21.41,21.41,6070600,6.38962451440657,6.42694038084291,6.14563615693822,6.14563615693822,21148591.0784462,0.0,1.0
2005-08-01,22.71,23.33,22.51,22.64,5703800,6.51879482130159,6.69676279969027,6.46138579601491,6.49870166245125,19870743.2203145,0.0,1.0
2005-08-02,22.6,23.06,22.41,23.01,2554500,6.48721985739392,6.61926061555326,6.43268128337158,6.60490835923159,8899297.58341693,0.0,1.0
2005-08-03,22.17,22.62,21.95,22.62,4230900,6.36379045302757,6.49296075992258,6.30064052521223,6.49296075992258,14739494.2829042,0.0,1.0
2005-08-04,21.97,22.08,21.75,21.98,3115400,6.3063814277409,6.33795639164857,6.24323149992556,6.30925187900523,10853345.7394312,0.0,1.0
2005-08-05,21.7,22.0,21.58,21.84,1702800,6.22887924360389,6.3149927815339,6.19443382843189,6.26906556130456,5932168.30105397,0.0,1.0
2005-08-08,22.1,22.37,21.93,21.95,2348600,6.34369729417724,6.42119947831424,6.29489962268357,6.30064052521223,8181988.76665218,0.0,1.0
2005-08-09,22.31,22.47,22.16,22.2,3481500,6.40397677072824,6.44990399095758,6.36092000176324,6.37240180682057,12128754.9566123,0.0,1.0
2005-08-10,22.72,23.05,22.3,22.4,2690700,6.52166527256592,6.61639016428893,6.40110631946391,6.42981083210724,9373787.43695437,0.0,1.0
2005-08-11,22.82,22.99,22.53,22.75,1965700,6.55036978520925,6.59916745670293,6.46712669854358,6.53027662635892,6848052.16665597,0.0,1.0
2005-08-12,22.19,22.88,22.08,22.81,2877600,6.36953135555624,6.56759249279526,6.33795639164857,6.54749933394492,10024904.5707734,0.0,1.0
2005-08-15,22.5,22.61,21.9,21.91,2237800,6.45851534475058,6.49009030865825,6.28628826889056,6.2891587201549,7795986.74189486,0.0,1.0
2005-08-16,21.88,22.5,21.79,22.47,2934200,6.2805473663619,6.45851534475058,6.25471330498289,6.44990399095758,10222086.110496,0.0,1.0
2005-08-17,21.97,22.2,21.63,21.65,3237600,6.3063814277409,6.37240180682057,6.20878608475356,6.21452698728222,11279062.773956,0.0,1.0
2005-08-18,22.27,22.5,21.7,21.8,4628500,6.39249496567091,6.45851534475058,6.22887924360389,6.25758375624723,16124642.3428637,0.0,1.0
2005-08-19,22.25,22.68,22.06,22.27,1802100,6.38675406314224,6.51018346750858,6.3322154891199,6.39249496567091,6278106.93876518,0.0,1.0
2005-08-22,22.6,22.65,22.23,22.23,1119200,6.48721985739392,6.50157211371558,6.38101316061357,6.38101316061357,3899038.50278341,0.0,1.0
2005-08-23,22.14,22.65,22.09,22.65,1532200,6.35517909923457,6.50157211371558,6.3408268429129,6.50157211371558,5337836.66365685,0.0,1.0
2005-08-24,21.87,22.32,21.78,22.03,2258500,6.27767691509756,6.40684722199258,6.25184285371856,6.3236041353269,7868100.83857786,0.0,1.0
2005-08-25,22.42,22.42,21.91,21.97,2153300,6.43555173463591,6.43555173463591,6.2891587201549,6.3063814277409,7501607.9414256,0.0,1.0
2005-08-26,22.02,22.44,22.0,22.3,1585000,6.32073368406257,6.44129263716458,6.3149927815339,6.40110631946391,5521779.8667903,0.0,1.0
2005-08-29,22.12,22.23,21.95,22.0,994100,6.3494381967059,6.38101316061357,6.30064052521223,6.3149927815339,3463218.52717744,0.0,1.0
2005-08-30,21.74,22.15,21.44,22.15,3216900,6.24036104866123,6.3580495504989,6.15424751073122,6.3580495504989,11206948.677273,0.0,1.0
2005-08-31,22.0,22.2,21.85,21.9,3189900,6.3149927815339,6.37240180682057,6.2719360125689,6.28628826889056,11112886.8120343,0.0,1.0
2005-09-01,22.82,22.96,22.0,22.0,3796800,6.55036978520925,6.59055610290993,6.3149927815339,6.3149927815339,13227188.5162331,0.0,1.0
2005-09-02,23.91,24.05,22.78,22.78,3698900,6.86324897302162,6.90343529072229,6.53888798015192,6.53888798015192,12886127.1604231,0.0,1.0
2005-09-06,24.16,24.81,23.93,23.99,3108000,6.93501025462996,7.12158958681164,6.86898987555028,6.88621258313628,10827565.8208103,0.0,1.0
2005-09-07,24.26,24.52,23.9,24.3,3341600,6.96371476727329,7.03834650014597,6.86037852175728,6.97519657233063,11641375.1437643,0.0,1.0
2005-09-08,23.9,24.2,23.71,24.2,2630600,6.86037852175728,6.94649205968729,6.80583994773494,6.94649205968729,9164412.6924786,0.0,1.0
2005-09-09,24.0,24.15,23.9,23.9,2851500,6.88908303440062,6.93213980336562,6.86037852175728,6.86037852175728,9933978.10104262,0.0,1.0
2005-09-12,23.83,24.07,23.72,24.07,1269300,6.84028536290695,6.90917619325095,6.80871039899928,6.90917619325095,4421952.79805485,0.0,1.0
2005-09-13,23.25,23.8,23.19,23.75,2318300,6.6737991895756,6.83167400911395,6.6565764819896,6.81732175279228,8076430.45121764,0.0,1.0
2005-09-14,23.43,23.57,23.25,23.4,2189100,6.7254673123336,6.76565363003427,6.6737991895756,6.7168559585406,7626327.00718654,0.0,1.0
2005-09-15,23.8,23.94,23.23,23.45,3322700,6.83167400911395,6.87186032681462,6.66805828704693,6.73120821486227,11575531.8380973,0.0,1.0
2005-09-16,24.43,24.57,23.9,24.13,2463200,7.01251243876696,7.05269875646763,6.86037852175728,6.92639890083696,8581229.12799867,0.0,1.0
2005-09-19,24.22,24.3484,23.96,24.25,1703400,6.95223296221596,6.98908955645,6.87760122934328,6.96084431600896,5934258.56472593,0.0,1.0
2005-09-20,24.22,24.83,24.0,24.0,2923100,6.97073015016332,7.14629354370584,6.90741220495127,6.90741220495127,10156394.0182566,0.06444,1.0
2005-09-21,25.2,25.32,24.15,24.44,3968600,7.25278281519883,7.28731987622359,6.95058353123222,7.03404809537538,13789013.4791329,0.0,1.0
2005-09-22,25.1,25.2,24.74,25.19,3744200,7.22400193101154,7.25278281519883,7.12039074793727,7.2499047267801,13009329.3021643,0.0,1.0
2005-09-23,25.13,25.32,24.86,25.0,1985400,7.23263619626773,7.28731987622359,7.15492780896202,7.19522104682424,6898328.72082608,0.0,1.0
2005-09-26,25.41,25.49,25.03,25.35,2215500,7.31322267199216,7.33624737934199,7.20385531208043,7.29595414147978,7697817.70977646,0.0,1.0
2005-09-27,25.43,25.57,24.86,25.41,1906200,7.31897884882962,7.35927208669183,7.15492780896202,7.31322267199216,6623146.0701313,0.0,1.0
2005-09-28,25.68,26.15,25.42,25.99,3218000,7.39093105929786,7.52620121497815,7.31610076041089,7.48015180027848,11181032.4486846,0.0,1.0
2005-09-29,25.58,25.94,25.36,25.87,2082600,7.36215017511056,7.46576135818483,7.29883222989851,7.44561473925372,7236052.88304242,0.0,1.0
2005-09-30,26.32,26.36,25.06,25.29,2880000,7.57512871809656,7.58664107177148,7.21248957733662,7.2786856109674,10006641.8434467,0.0,1.0
2005-10-03,26.01,26.4,25.91,26.32,3101000,7.48590797711594,7.5981534254464,7.45712709292864,7.57512871809656,10774512.6237945,0.0,1.0
2005-10-04,25.94,26.53,25.8103,26.18,2429100,7.46576135818483,7.63556857488988,7.42843255139391,7.53483548023434,8439976.9798321,0.0,1.0
2005-10-05,25.55,26.0,25.54,25.99,3317100,7.35351590985437,7.48302988869721,7.35063782143564,7.48015180027848,11525358.2148948,0.0,1.0
2005-10-06,24.28,25.66,23.75,25.55,5370600,6.9879986806757,7.3851748824604,6.83545999448303,7.35351590985437,18660302.3209774,0.0,1.0
2005-10-07,24.77,24.93,23.79,24.23,5639400,7.12902501319346,7.17507442789313,6.84697234815795,6.97360823858205,19594255.5596991,0.0,1.0
2005-10-10,24.29,25.2,24.2101,25.04,3037900,6.99087676909443,7.25278281519883,6.96788084262878,7.20673340049916,10555269.8806274,0.0,1.0
2005-10-11,24.55,24.71,24.25,24.55,2574400,7.0657070679814,7.11175648268108,6.97936441541951,7.0657070679814,8944825.95894766,0.0,1.0
2005-10-12,23.21,24.7,22.87,24.7,7183600,6.68004321987162,7.10887839426235,6.58218821363482,7.10887839426235,24959622.3425639,0.0,1.0
2005-10-13,23.15,23.47,22.85,23.02,5534600,6.66277468935925,6.7548735187586,6.57643203679736,6.62535953991576,19230124.981507,0.0,1.0
2005-10-14,23.03,23.49,22.2,23.28,5187100,6.62823762833449,6.76062969559606,6.38935628957992,6.70018983880273,18022726.3562995,0.0,1.0
2005-10-17,23.78,23.87,22.94,23.03,3359200,6.84409425973922,6.86999705550778,6.60233483256592,6.62823762833449,11671635.8612869,0.0,1.0
2005-10-18,23.63,23.78,23.35,23.74,2534900,6.80092293345827,6.84409425973922,6.72033645773384,6.8325819060643,8807582.08644205,0.0,1.0
2005-10-19,23.54,23.71,22.46,23.1,5402700,6.7750201376897,6.82394764080811,6.4641865884669,6.6483842472656,18771834.6831909,0.0,1.0
2005-10-20,22.9,23.87,22.85,23.4,3085100,6.590822478891,6.86999705550778,6.57643203679736,6.73472689982749,10719267.6219505,0.0,1.0
2005-10-21,23.05,23.49,22.72,23.15,3678400,6.63399380517195,6.76062969559606,6.53901688735387,6.66277468935925,12780705.3322689,0.0,1.0
2005-10-24,24.26,24.36,23.28,23.3,4128900,6.98224250383824,7.01102338802554,6.70018983880273,6.70594601564019,14345980.3845164,0.0,1.0
2005-10-25,24.36,24.72,23.82,23.88,2847900,7.01102338802554,7.11463457109981,6.85560661341414,6.87287514392651,9895109.48123331,0.0,1.0
2005-10-26,25.5,26.0,24.73,24.87,7007000,7.33912546776072,7.48302988869721,7.11751265951854,7.15780589738075,24346020.6239692,0.0,1.0
2005-10-27,24.87,25.3,24.66,25.1,3828300,7.15780589738075,7.28156369938613,7.09736604058743,7.22400193101154,13301537.1421066,0.0,1.0
2005-10-28,25.7,25.76,25.07,25.07,2772600,7.39668723613532,7.4139557666477,7.21536766575535,7.21536766575535,9633477.49136819,0.0,1.0
2005-10-31,26.25,26.46,25.91,25.95,3438000,7.55498209916545,7.61542195595878,7.45712709292864,7.46863944660356,11945428.7006145,0.0,1.0
2005-11-01,26.74,26.85,26.24,26.38,3228400,7.69600843168321,7.72766740428923,7.55210401074672,7.59239724860894,11217167.5442303,0.0,1.0
2005-11-02,26.51,27.0,26.5,26.74,3090100,7.62981239805242,7.77083873057018,7.62693430963369,7.69600843168321,10736640.2640398,0.0,1.0
2005-11-03,26.4,27.0,26.051,27.0,4112600,7.5981534254464,7.77083873057018,7.49770813963273,7.77083873057018,14289345.5713052,0.0,1.0
2005-11-04,26.14,26.7199,26.14,26.65,2141700,7.52332312655943,7.69022347396156,7.52332312655943,7.67010563591464,7441397.51253814,0.0,1.0
2005-11-07,26.25,26.37,25.92,26.24,2139900,7.55498209916545,7.58951916019021,7.46000518134737,7.55210401074672,7435143.36138599,0.0,1.0
2005-11-08,26.23,26.42,26.0,26.28,1353400,7.54922592232799,7.60390960228386,7.48302988869721,7.56361636442164,4702426.76073639,0.0,1.0
2005-11-09,26.15,26.32,26.07,26.23,1869500,7.52620121497815,7.57512871809656,7.50317650762832,7.54922592232799,6495630.87719572,0.0,1.0
2005-11-10,26.44,26.5,25.96,26.1,3194300,7.60966577912132,7.62693430963369,7.47151753502229,7.51181077288451,11098686.1251812,0.0,1.0
2005-11-11,26.74,26.97,26.36,26.36,2644900,7.69600843168321,7.76220446531399,7.58664107177148,7.58664107177148,9189780.21240703,0.0,1.0
2005-11-14,27.32,27.36,26.59,26.63,3315300,7.86293755996953,7.87444991364445,7.65283710540226,7.66434945907718,11519104.0637427,0.0,1.0
2005-11-15,27.22,27.77,27.02,27.33,3560800,7.83415667578223,7.99245153881237,7.77659490740764,7.86581564838826,12372100.7903282,0.0,1.0
2005-11-16,27.4,27.5,27.11,27.35,2573800,7.88596226731937,7.91474315150666,7.80249770317621,7.87157182522572,8942741.24189693,0.0,1.0
2005-11-17,27.83,28.03,27.6,27.7,3099800,8.00972006932474,8.06728183769934,7.94352403569396,7.97230491988126,10770343.1896931,0.0,1.0
2005-11-18,28.01,28.21,27.8,27.83,3004000,8.06152566086188,8.11908742923647,8.00108580406856,8.00972006932474,10437483.3672618,0.0,1.0
2005-11-21,28.79,29.07,28.01,28.01,3788500,8.28601655752279,8.36660303324723,8.06152566086188,8.06152566086188,13163250.9110757,0.0,1.0
2005-11-22,29.34,29.41,28.55,28.8,3286300,8.44431142055293,8.46445803948404,8.21694243547328,8.28889464594153,11418342.7396246,0.0,1.0
2005-11-23,28.7,30.0,28.57,29.55,4789200,8.26011376175423,8.63426525618909,8.22269861231074,8.50475127734625,16640211.4988316,0.0,1.0
2005-11-25,28.84,29.2,28.69,28.85,1305700,8.30040699961644,8.40401818269071,8.2572356733355,8.30328508803517,4536691.7552043,0.0,1.0
2005-11-28,29.23,29.23,28.66,28.84,3598000,8.4126524479469,8.4126524479469,8.24860140807931,8.30040699961644,12501353.2474727,0.0,1.0
2005-11-29,28.46,29.37,28.31,29.23,2462500,8.19103963970472,8.45294568580912,8.14786831342377,8.4126524479469,8556026.22898873,0.0,1.0
2005-11-30,28.72,28.91,28.25,28.6,2842100,8.26586993859169,8.32055361854755,8.13059978291139,8.23133287756693,9874957.2164097,0.0,1.0
2005-12-01,29.38,29.64,28.825,28.85,4581500,8.45582377422785,8.53065407311482,8.29608986698835,8.30328508803517,15918551.9464414,0.0,1.0
2005-12-02,29.79,30.5,29.28,29.5,6013800,8.57382539939576,8.77816967712557,8.42704289004055,8.4903608352526,20895118.9993472,0.0,1.0
2005-12-05,30.36,30.39,29.5,29.85,4194600,8.73787643926336,8.74651070451955,8.4903608352526,8.59109392990814,14574256.90157,0.0,1.0
2005-12-06,30.97,31.21,30.73,30.74,4847900,8.91343983280587,8.98251395485538,8.84436571075636,8.84724379917509,16844166.3169602,0.0,1.0
2005-12-07,30.35,31.03,30.25,31.0,4035100,8.73499835084463,8.93070836331825,8.70621746665733,8.92207409806206,14020069.6189208,0.0,1.0
2005-12-08,29.91,30.63,29.72,30.61,4394400,8.60836246042052,8.81558482656906,8.55367878046466,8.8098286497316,15268467.6794591,0.0,1.0
2005-12-09,30.51,30.78,29.68,29.86,2611000,8.7810477655443,8.85875615285,8.54216642678974,8.59397201832687,9071993.69904146,0.0,1.0
2005-12-12,30.86,31.0,30.6,30.85,1728200,8.88178086019984,8.92207409806206,8.80695056131287,8.87890277178111,6004680.01175161,0.0,1.0
2005-12-13,30.94,31.18,30.72,30.8,2985200,8.90480556754968,8.97387968959919,8.84148762233763,8.86451232968746,10372162.233006,0.0,1.0
2005-12-14,30.99,31.32,30.85,31.0,3347600,8.91919600964333,9.01417292746141,8.87890277178111,8.92207409806206,11631331.3316397,0.0,1.0
2005-12-15,30.1,30.88,30.07,30.8,3246000,8.66304614037639,8.8875370370373,8.6544118751202,8.86451232968746,11278319.2443847,0.0,1.0
2005-12-16,29.96,30.28,29.46,30.01,4294600,8.62275290251417,8.71485173191352,8.47884848157769,8.63714334460782,14921709.7433564,0.0,1.0
2005-12-19,30.0,30.2,29.87,30.1,3267300,8.63426525618909,8.69182702456368,8.5968501067456,8.66304614037639,11352326.6996852,0.0,1.0
2005-12-20,29.89,29.95,29.27,29.32,2959000,8.78290125448596,8.80053170196904,8.60071996382751,8.61541200339674,10070079.0589927,0.62644,1.0
2005-12-21,30.21,30.38,29.93,30.05,3392800,8.87693030772904,8.92688324226442,8.79465488614135,8.8299157811075,11546388.7229978,0.0,1.0
2005-12-22,29.78,30.24,29.55,30.21,2304100,8.75057876743366,8.88574553147058,8.6829953854152,8.87693030772904,7841321.10842349,0.0,1.0
2005-12-23,29.68,29.95,29.56,29.56,880300,8.7211946882952,8.80053170196904,8.68593379332904,8.68593379332904,2995840.01204167,0.0,1.0
2005-12-27,29.35,29.87,29.26,29.75,1905200,8.62422722713828,8.77702443865827,8.59778155591366,8.74176354369212,6483783.24541836,0.0,1.0
2005-12-28,28.8,29.5,28.65,29.38,2004200,8.46261479187674,8.66830334584597,8.41853867316905,8.63304245087981,6820700.38865604,0.0,1.0
2005-12-29,29.56,29.65,28.71,28.71,3127900,8.68593379332904,8.71237946455366,8.43616912065213,8.43616912065213,10644880.124577,0.0,1.0
2005-12-30,29.26,29.38,29.13,29.35,1588700,8.59778155591366,8.63304245087981,8.55958225303366,8.62422722713828,5406669.34809792,0.0,1.0
2006-01-03,31.15,31.17,29.55,29.55,5025700,9.15314065163057,9.15901746745826,8.6829953854152,8.6829953854152,17103479.6643392,0.0,1.0
2006-01-04,32.42,32.43,31.16,31.36,4931400,9.52631845668903,9.52925686460287,9.15607905954442,9.21484721782134,16782557.5773966,0.0,1.0
2006-01-05,31.81,32.39,31.78,32.39,4760400,9.34707557394441,9.51750323294749,9.33826035020288,9.51750323294749,16200609.7845316,0.0,1.0
2006-01-06,32.35,32.55,31.78,32.0,3457000,9.5057496012921,9.56451775956902,9.33826035020288,9.40290532430749,11764874.3855822,0.0,1.0
2006-01-09,33.15,33.2,32.4,32.5,3044400,9.74082223439979,9.75551427396902,9.52044164086133,9.54982571999979,10360712.6350786,0.0,1.0
2006-01-10,32.58,33.2,32.52,33.2,3796000,9.57333298331056,9.75551427396902,9.55570253582749,9.75551427396902,12918560.3609112,0.0,1.0
2006-01-11,33.32,33.64,32.45,32.74,4678700,9.79077516893517,9.88480422217825,9.53513368043056,9.6203475099321,15922568.0612738,0.0,1.0
2006-01-12,33.16,33.42,32.89,33.33,3155300,9.74376064231364,9.82015924807363,9.66442362863979,9.79371357684902,10738127.8995741,0.0,1.0
2006-01-13,33.3,33.5999,32.92,33.15,1452400,9.78489835310748,9.87302120644373,9.67323885238133,9.74082223439979,4942812.71553938,0.0,1.0
2006-01-17,31.99,33.02,31.5,32.88,6599600,9.39996691639364,9.70262293151979,9.25598492861518,9.66148522072595,22459781.6011248,0.0,1.0
2006-01-18,31.28,32.12,30.9,31.16,4423400,9.19133995451057,9.43816621927364,9.07968045378442,9.15607905954442,15053730.2161367,0.0,1.0
2006-01-19,32.68,33.1,32.27,32.51,4052000,9.60271706244902,9.72613019483056,9.48224233798133,9.55276412791364,13789780.4484753,0.0,1.0
2006-01-20,32.05,32.84,31.92,32.8,4648100,9.41759736387672,9.64973158907056,9.37939806099672,9.63797795741518,15818430.0351822,0.0,1.0
2006-01-23,32.18,32.23,31.44,32.0,4036400,9.45579666675672,9.47048870632595,9.23835448113211,9.40290532430749,13736690.4743894,0.0,1.0
2006-01-24,33.75,34.02,32.14,32.4,5674100,9.91712670923055,9.9964637229044,9.44404303510133,9.52044164086133,19310116.7923726,0.0,1.0
2006-01-25,33.6,34.42,33.46,33.75,3235100,9.87305059052286,10.1140000394582,9.83191287972902,9.91712670923055,11009703.5362445,0.0,1.0
2006-01-26,34.85,34.96,33.62,33.65,5013300,10.2403515797536,10.2726740668059,9.87892740635056,9.88774263009209,17061279.9413479,0.0,1.0
2006-01-27,34.26,35.08,34.02,35.0,3855600,10.0669855128367,10.3079349617721,9.9964637229044,10.2844276984613,13121391.2875473,0.0,1.0
2006-01-30,33.8,34.35,33.41,34.2,4215300,9.93181874879978,10.0934311840613,9.81722084015979,10.0493550653536,14345523.5746441,0.0,1.0
2006-01-31,33.73,34.02,33.4005,33.7,4432800,9.91124989340286,9.9964637229044,9.81442935264164,9.90243466966133,15085720.3287269,0.0,1.0
2006-02-01,34.04,34.29,33.51,33.55,4192900,10.0023405387321,10.0758007365782,9.84660491929825,9.85835855095363,14269291.8169823,0.0,1.0
2006-02-02,33.38,34.25,33.3009,34.2,3152500,9.80840561641825,10.0640471049229,9.78516280981973,10.0493550653536,10728598.9298664,0.0,1.0
2006-02-03,32.95,33.46,32.41,33.38,8609900,9.68205407612287,9.83191287972902,9.52338004877518,9.80840561641825,29301241.5309298,0.0,1.0
2006-02-06,32.6,33.35,32.02,33.07,4604800,9.57920979913825,9.79959039267671,9.40878214013518,9.71731497108902,15671071.325059,0.0,1.0
2006-02-07,32.76,32.8199,32.34,32.58,4815400,9.62622432575979,9.64382538916373,9.50281119337826,9.57333298331056,16387785.9752192,0.0,1.0
2006-02-08,33.87,36.88,33.07,34.4,9102100,9.95238760419671,10.8368483862644,9.71731497108902,10.1081232236306,30976298.2774105,0.0,1.0
2006-02-09,33.65,34.14,33.24,33.95,2724600,9.88774263009209,10.0317246178706,9.76726790562441,9.97589486750748,9272368.16631686,0.0,1.0
2006-02-10,33.61,34.0,33.05,33.8,2641900,9.87598899843671,9.99058690707671,9.71143815526133,9.93181874879978,8990923.23959205,0.0,1.0
2006-02-13,32.55,33.61,32.22,33.61,3978300,9.56451775956902,9.87598899843671,9.4675502984121,9.87598899843671,13538964.352954,0.0,1.0
2006-02-14,32.86,33.11,31.6105,31.65,3694100,9.65560840489825,9.72906860274441,9.28845433606318,9.30006104732288,12571773.9276191,0.0,1.0
2006-02-15,33.36,33.72,32.5,32.9,3221400,9.80252880059056,9.90831148548902,9.54982571999979,9.66736203655364,10963079.6487459,0.0,1.0
2006-02-16,34.44,34.55,33.46,33.5,2697000,10.1198768552859,10.1521993423382,9.83191287972902,9.8436665113844,9178439.75062638,0.0,1.0
2006-02-17,34.32,34.53,34.01,34.27,2458600,10.0846159603198,10.1463225265106,9.99352531499055,10.0699239207506,8367116.04408228,0.0,1.0
2006-02-21,34.03,34.7,33.9,34.39,2286500,9.99940213081825,10.1962754610459,9.96120282793825,10.1051848157167,7781424.72740346,0.0,1.0
2006-02-22,34.63,34.7,34.12,34.5,3152400,10.175706605649,10.1962754610459,10.0258478020429,10.137507302769,10728258.6095197,0.0,1.0
2006-02-23,35.49,35.49,34.56,34.75,3235200,10.4284096862398,10.4284096862398,10.1551377502521,10.2109675006152,11010043.8565911,0.0,1.0
2006-02-24,35.62,35.81,35.25,35.51,1989300,10.4666089891198,10.5224387394829,10.3578878963075,10.4342865020675,6769992.65699701,0.0,1.0
2006-02-27,34.82,35.89,34.63,35.86,2458500,10.2315363560121,10.5459460027936,10.175706605649,10.5371307790521,8366775.72373558,0.0,1.0
2006-02-28,34.73,34.99,34.12,34.99,2761800,10.2050906847875,10.2814892905475,10.0258478020429,10.2814892905475,9398967.33529098,0.0,1.0
2006-03-01,35.73,36.0,34.92,34.98,2410500,10.4989314761721,10.5782684898459,10.2609204351505,10.2785508826336,8203421.95731731,0.0,1.0
2006-03-02,35.5,35.74,35.19,35.73,2077800,10.4313480941536,10.5018698840859,10.3402574488244,10.4989314761721,7071176.16383072,0.0,1.0
2006-03-03,35.35,35.75,34.75,35.25,2116400,10.3872719754459,10.5048082919998,10.2109675006152,10.3578878963075,7202539.81765875,0.0,1.0
2006-03-06,34.98,36.15,34.88,35.85,4121400,10.2785508826336,10.6223446085536,10.2491668034952,10.5341923711382,14025962.7690884,0.0,1.0
2006-03-07,34.01,34.52,33.19,34.25,6409600,9.99352531499055,10.1433841185967,9.75257586605517,10.0640471049229,21813172.9423859,0.0,1.0
2006-03-08,33.25,33.84,32.71,33.7,6846600,9.77020631353825,9.94357238045517,9.61153228619056,9.90243466966133,23300372.8574855,0.0,1.0
2006-03-09,33.36,34.23,33.11,33.75,4170000,9.80252880059056,10.0581702890952,9.72906860274441,9.91712670923055,14191358.4575869,0.0,1.0
2006-03-10,33.26,33.9,32.89,33.5,2831500,9.7731447214521,9.96120282793825,9.66442362863979,9.8436665113844,9636170.6169442,0.0,1.0
2006-03-13,34.01,34.13,33.27,33.5,2671600,9.99352531499055,10.0287862099567,9.77608312936594,9.8436665113844,9091998.38256335,0.0,1.0
2006-03-14,35.07,35.15,33.86,34.0,3008200,10.3049965538582,10.328503817169,9.94944919628286,9.99058690707671,10237516.6695715,0.0,1.0
2006-03-15,35.0,35.5,34.9,35.25,2453100,10.2844276984613,10.4313480941536,10.2550436193229,10.3578878963075,8348398.42501354,0.0,1.0
2006-03-16,35.14,35.68,34.67,35.1,3235200,10.3255654092552,10.4842394366029,10.1874602373044,10.3138117775998,11010043.8565911,0.0,1.0
2006-03-17,35.37,35.57,34.87,34.98,2200400,10.3931487912736,10.4519169495505,10.2462283955813,10.2785508826336,7488408.90889072,0.0,1.0
2006-03-20,35.59,36.1,35.26,35.8,1802700,10.4767112355276,10.6268411239827,10.3795683665272,10.5385294248915,6123877.19367824,0.06438,1.0
2006-03-21,34.87,35.82,34.84,35.5,5422900,10.2647631577085,10.5444168714975,10.2559319877994,10.4502177258002,18421908.0454861,0.0,1.0
2006-03-22,35.01,35.12,34.46,34.8,2714400,10.3059752839511,10.3383562402846,10.1440705022838,10.2441570945872,9220975.34504925,0.0,1.0
2006-03-23,34.56,35.32,34.4,35.02,1640500,10.1735077353142,10.3972307063454,10.1264081624655,10.3089190072542,5572874.3197588,0.0,1.0
2006-03-24,34.49,34.95,34.2601,34.4,2010300,10.1529016721929,10.2883129441329,10.085225473456,10.1264081624655,6829106.51936063,0.0,1.0
2006-03-27,34.15,34.6,34.1,34.5,1873500,10.0528150798895,10.1852826285264,10.0380964633743,10.155845395496,6364388.92902656,0.0,1.0
2006-03-28,33.7,34.52,33.67,34.15,2542000,9.92034753125258,10.1617328421021,9.91151636134345,10.0528150798895,8635322.47535925,0.0,1.0
2006-03-29,33.7,33.94,33.35,33.7,5074000,9.92034753125258,9.9909968905256,9.8173172156461,9.92034753125258,17236674.3666297,0.0,1.0
2006-03-30,33.81,34.4,33.55,33.97,2583400,9.95272848758605,10.1264081624655,9.87619168170695,9.99982806043472,8775960.69348665,0.0,1.0
2006-03-31,34.26,34.4,33.57,33.97,3337800,10.0851960362229,10.1264081624655,9.88207912831303,9.99982806043472,11338701.5571417,0.0,1.0
2006-04-03,35.23,35.36,34.39,34.65,7033200,10.3707371966181,10.4090055995576,10.1234644391625,10.2000012450416,23892191.2012968,0.0,1.0
2006-04-04,34.85,35.34,34.57,35.33,5062700,10.2588757111024,10.4031181529515,10.1764514586173,10.4001744296485,17198287.6066095,0.0,1.0
2006-04-05,34.8,35.13,34.38,34.85,4361300,10.2441570945872,10.3412999635876,10.1205207158595,10.2588757111024,14815590.8386249,0.0,1.0
2006-04-06,34.2,34.89,34.02,34.68,4559600,10.0675336964047,10.2706506043146,10.0145466769499,10.2088324149507,15489227.5211046,0.0,1.0
2006-04-07,32.91,34.47,32.86,34.1,3357400,9.68779339031224,10.1470142255868,9.67307477379703,10.0380964633743,11405283.9019556,0.0,1.0
2006-04-10,33.01,33.39,32.91,33.0,2811800,9.71723062334266,9.82909210885827,9.68779339031224,9.71428690003962,9551848.83407361,0.0,1.0
2006-04-11,32.9,33.25,32.43,33.15,2943500,9.6848496670092,9.78787998261568,9.54649467176621,9.75844274958525,9999241.42652239,0.0,1.0
2006-04-12,33.15,33.27,32.63,32.95,2754800,9.75844274958525,9.79376742922176,9.60536913782705,9.69956828352441,9358216.50476776,0.0,1.0
2006-04-13,33.12,33.75,32.56,32.65,1956600,9.74961157967613,9.93506614776779,9.58476307470576,9.61125658443314,6646684.48280405,0.0,1.0
2006-04-17,34.35,34.5,33.35,33.44,2812800,10.1116895459503,10.155845395496,9.8173172156461,9.84381072537348,9555245.89248252,0.0,1.0
2006-04-18,34.64,34.86,34.31,34.46,4310400,10.1970575217386,10.2618194344055,10.0999146527382,10.1440705022838,14642680.565613,0.0,1.0
2006-04-19,34.39,34.85,34.18,34.64,3578400,10.1234644391625,10.2588757111024,10.0616462497986,10.1970575217386,12156033.8103169,0.0,1.0
2006-04-20,34.68,34.8,34.25,34.4,2600400,10.2088324149507,10.2441570945872,10.0822523129199,10.1264081624655,8833710.68643754,0.0,1.0
2006-04-21,35.29,35.34,34.6,34.75,4178900,10.3883995364363,10.4031181529515,10.1852826285264,10.229438478072,14195967.3848461,0.0,1.0
2006-04-24,35.5,35.54,34.53,35.15,1882100,10.4502177258002,10.4619926190124,10.1646765654051,10.3471874101937,6393603.63134289,0.0,1.0
2006-04-25,35.74,35.89,35.39,35.6,3394200,10.5208670850732,10.5650229346188,10.4178367694667,10.4796549588306,11530295.6514022,0.0,1.0
2006-04-26,36.63,36.82,35.74,35.8,3997900,10.782858459044,10.8387892018018,10.5208670850732,10.5385294248915,13581099.8128398,0.0,1.0
2006-04-27,36.17,36.9,35.9,36.1,3120700,10.647447187104,10.8623389882261,10.5679666579219,10.6268411239827,10601200.176575,0.0,1.0
2006-04-28,36.91,37.24,36.31,36.35,2314900,10.8652827115292,10.9624255805296,10.6886593133466,10.7004342065588,7863850.51070379,0.0,1.0
2006-05-01,37.45,37.82,36.92,37.0,2641600,11.0242437698934,11.133161532106,10.8682264348322,10.8917762212565,8973669.49288319,0.0,1.0
2006-05-02,38.22,38.5999,37.27,38.49,6242700,11.2509104642277,11.3627425125103,10.9712567504387,11.3303909934098,21206816.5290815,0.0,1.0
2006-05-03,39.1,39.17,37.53,39.1,7974800,11.5099581148954,11.5305641780167,11.0477935563178,11.5099581148954,27090861.3990933,0.0,1.0
2006-05-04,39.38,39.68,39.1,39.15,4677700,11.5923823673806,11.6806940664719,11.5099581148954,11.5246767314106,15890420.1191928,0.0,1.0
2006-05-05,39.15,40.11,39.11,39.75,4230800,11.5246767314106,11.8072741685027,11.5129018381985,11.7013001295932,14372274.7162667,0.0,1.0
2006-05-08,40.35,40.36,39.18,39.4,3701900,11.8779235277757,11.8808672510788,11.5335079013198,11.5982698139867,12575570.5238129,0.0,1.0
2006-05-09,41.07,41.08,40.1,40.71,4476500,12.0898716055948,12.0928153288978,11.8043304451997,11.9838975666852,15206931.9673271,0.0,1.0
2006-05-10,40.87,41.25,40.53,41.2,2697600,12.0309971395339,12.1428586250495,11.9309105472305,12.1281400085343,9163904.76378014,0.0,1.0
2006-05-11,39.29,40.99,39.02,40.8,4951900,11.5658888576532,12.0663218191704,11.4864083284711,12.0103910764126,16821893.5349062,0.0,1.0
2006-05-12,37.95,38.8399,37.37,38.58,5128300,11.1714299350456,11.4333918717833,11.0006939834691,11.3568845031372,17421134.6382316,0.0,1.0
2006-05-15,36.87,37.53,36.57,36.75,5300200,10.853507818317,11.0477935563178,10.7651961192257,10.8181831386805,18005088.9787172,0.0,1.0
2006-05-16,37.72,38.2,37.18,37.64,3465500,11.1037242990756,11.2450230176216,10.9447632407113,11.0801745126513,11772505.9159549,0.0,1.0
2006-05-17,36.4,37.9,36.05,37.9,4842700,10.715152823074,11.1567113185304,10.6121225074675,11.1567113185304,16450934.7566571,0.0,1.0
2006-05-18,36.16,36.98,35.8,36.49,4430200,10.644503463801,10.8858887746505,10.5385294248915,10.7416463328014,15049648.1629963,0.0,1.0
2006-05-19,36.24,36.78,34.93,36.45,4562800,10.6680532502253,10.8270143085896,10.2824254975268,10.7298714395892,15500098.1080131,0.0,1.0
2006-05-22,34.01,35.34,33.55,35.25,9000900,10.0116029536469,10.4031181529515,9.87619168170695,10.3766246432241,30576583.0324394,0.0,1.0
2006-05-23,33.1,35.3,33.02,34.5,6755500,9.74372413307004,10.3913432597393,9.7201743466457,10.155845395496,22948828.0811524,0.0,1.0
2006-05-24,32.85,33.83,32.0,33.4,8495000,9.67013105049399,9.95861593419213,9.41991456973539,9.83203583216131,28858011.1833897,0.0,1.0
2006-05-25,34.23,34.23,33.11,33.65,4886400,10.0763648663138,10.0763648663138,9.74666785637308,9.90562891473737,16599386.2091249,0.0,1.0
2006-05-26,34.91,35.5,34.2,34.75,5026200,10.2765380509207,10.4502177258002,10.0675336964047,10.229438478072,17074294.9746855,0.0,1.0
2006-05-30,32.47,34.32,32.35,34.32,5677400,9.55826956497838,10.1028583760412,9.52294488534187,10.1028583760412,19286459.4105447,0.0,1.0
2006-05-31,32.66,33.3,31.41,33.13,7695700,9.61420030773618,9.80259859913089,9.24623489485589,9.75255530297917,26142742.3971763,0.0,1.0
2006-06-01,33.82,33.83,32.42,32.9,5016200,9.95567221088909,9.95861593419213,9.54355094846317,9.6848496670092,17040324.3905968,0.0,1.0
2006-06-02,34.58,34.97,34.03,34.56,6747100,10.1793951819203,10.294200390739,10.017490400253,10.1735077353142,22920292.7905178,0.0,1.0
2006-06-05,32.9,34.8,32.7,34.78,4790100,9.6848496670092,10.2441570945872,9.62597520094835,10.2382696479812,16272249.4843502,0.0,1.0
2006-06-06,32.42,32.65,31.62,32.51,6870400,9.54355094846317,9.61125658443314,9.30805308421978,9.57004445819054,23339150.0923321,0.0,1.0
2006-06-07,31.52,32.79,31.51,32.63,5584800,9.27861585118936,9.65246871067573,9.27567212788632,9.60536913782705,18971891.8018829,0.0,1.0
2006-06-08,31.77,31.85,30.0,31.0,8478500,9.35220893376541,9.37575872018975,8.83116990912693,9.12554223943116,28801959.7196433,0.0,1.0
2006-06-09,30.5,32.45,30.43,32.45,5949600,8.97835607427904,9.55238211837229,8.95775001115775,9.55238211837229,20211138.7094404,0.0,1.0
2006-06-12,28.96,30.65,28.67,30.1,8748000,8.52502268561053,9.02251192382468,8.4396547098223,8.86060714215735,29717466.960835,0.0,1.0
2006-06-13,28.17,29.48,27.73,28.0,11421500,8.29246854467018,8.67809629736873,8.16294471933632,8.24242524851847,38799502.6169613,0.0,1.0
2006-06-14,27.8,29.04,26.88,27.5,8768700,8.18355078245762,8.54857247203486,7.91272823857773,8.09523908336635,29787786.0698987,0.0,1.0
2006-06-15,30.44,30.65,28.47,28.74,12597700,8.96069373446079,9.02251192382468,8.38078024376145,8.4602607729436,42795122.7174796,0.0,1.0
2006-06-16,30.25,30.74,29.46,29.75,6266700,8.90476299170298,9.04900543355206,8.67220885076264,8.75757682655087,21288345.9308945,0.0,1.0
2006-06-19,29.28,30.75,29.16,30.5,4903200,8.61922183130788,9.0519491568551,8.58389715167137,8.97835607427904,16656456.790394,0.0,1.0
2006-06-20,30.46,30.46,29.18,29.59,7054400,8.96658118106687,8.96658118106687,8.58978459827746,8.71047725370219,23964208.839565,0.0,1.0
2006-06-21,32.01,32.18,30.05,30.19,6603500,9.42285829303843,9.47290158919015,8.84588852564214,8.88710065188473,22432475.2030034,0.0,1.0
2006-06-22,32.31,32.32,31.64,31.9,5170400,9.5111699921297,9.51411371543274,9.31394053082587,9.39047733670496,17564150.7972453,0.0,1.0
2006-06-23,32.79,33.18,31.6,31.75,3933800,9.65246871067573,9.76727391949438,9.3021656376137,9.34632148715933,13363348.3688309,0.0,1.0
2006-06-26,32.26,32.94,32.15,32.61,2236700,9.49645137561449,9.69662456022136,9.46407041928102,9.59948169122097,7598200.54312983,0.0,1.0
2006-06-27,31.27,32.44,31.13,31.79,4210400,9.2050227686133,9.54943839506925,9.16381064237071,9.3580963803715,14302974.7247256,0.0,1.0
2006-06-28,31.47,32.0,30.81,31.77,5542800,9.26389723467415,9.41991456973539,9.06961149667335,9.35220893376541,18829215.3487101,0.0,1.0
2006-06-29,33.35,33.74,31.61,31.99,7028400,9.8173172156461,9.93212242446475,9.30510936091674,9.41697084643235,23875885.3209343,0.0,1.0
2006-06-30,33.26,34.09,33.03,33.85,4966300,9.79082370591872,10.0351527400712,9.72311806994875,9.96450338079821,16870811.1759939,0.0,1.0
2006-07-03,35.33,35.78,34.26,34.3,4364900,10.4001744296485,10.5326419782854,10.0851960362229,10.0969709294351,14827820.2488967,0.0,1.0
2006-07-05,33.95,35.0,33.8,34.89,5885500,9.99394061382864,10.3030315606481,9.949784764283,10.2706506043146,19993387.2654315,0.0,1.0
2006-07-06,35.6,35.85,35.13,35.28,4016700,10.4796549588306,10.5532480414067,10.3412999635876,10.3854558131333,13644964.5109266,0.0,1.0
2006-07-07,34.8,35.6,34.7,35.6,3062500,10.2441570945872,10.4796549588306,10.2147198615568,10.4796549588306,10403491.3771785,0.0,1.0
2006-07-10,33.97,35.14,33.88,35.02,3836400,9.99982806043472,10.3442436868907,9.97333455070734,10.3089190072542,13032474.8798065,0.0,1.0
2006-07-11,34.04,34.07,33.03,34.0,3757200,10.020434123556,10.0292652934651,9.72311806994875,10.0086592303439,12763427.8538237,0.0,1.0
2006-07-12,33.22,34.33,33.02,34.2,3315400,9.77904881270655,10.1058020993442,9.7201743466457,10.0675336964047,11262607.4487829,0.0,1.0
2006-07-13,32.0,33.01,32.0,33.0,5397900,9.41991456973539,9.71723062334266,9.41991456973539,9.71428690003962,18336981.5852642,0.0,1.0
2006-07-14,31.29,32.33,31.18,32.0,4466000,9.21091021521938,9.51705743873578,9.17852925888592,9.41991456973539,15171262.854034,0.0,1.0
2006-07-17,31.65,31.84,31.04,31.1,2423200,9.31688425412891,9.37281499688671,9.13731713264333,9.15497947246158,8231751.93638494,0.0,1.0
2006-07-18,33.0,33.14,31.67,31.67,4047900,9.71428690003962,9.75549902628221,9.32277170073499,9.32277170073499,13750952.7332835,0.0,1.0
2006-07-19,35.28,35.29,33.0,33.0,6005300,10.3854558131333,10.3883995364363,9.71428690003962,9.71428690003962,20400354.8628146,0.0,1.0
2006-07-20,34.27,35.66,34.27,35.28,3711200,10.088139759526,10.4973172986489,10.088139759526,10.3854558131333,12607163.1670154,0.0,1.0
2006-07-21,33.55,34.09,33.2,34.03,3706500,9.98382009311278,10.1445134716606,9.87966697738731,10.126658651822,12455460.3188196,0.36562,1.0
2006-07-24,35.05,35.15,34.03,34.03,4588800,10.4301905890791,10.4599486221435,10.126658651822,10.126658651822,15420374.0215835,0.0,1.0
2006-07-25,35.31,35.45,34.52,35.39,6027000,10.5075614750466,10.5492227213368,10.2724730138377,10.5313679014981,20253354.7393836,0.0,1.0
2006-07-26,34.16,35.37,34.01,35.37,6840600,10.1653440948057,10.5254162948852,10.1207070452091,10.5254162948852,22987406.4095286,0.0,1.0
2006-07-27,35.49,36.24,35.28,36.05,9845800,10.5611259345625,10.7843111825457,10.4986340651272,10.7277709197233,33086192.1508254,0.0,1.0
2006-07-28,36.2,36.48,35.27,35.5,4696300,10.7724079693199,10.8557304619003,10.4956582618208,10.564101737869,15781621.0158566,0.0,1.0
2006-07-31,35.78,36.09,35.17,36.08,3375400,10.6474242304493,10.739674132949,10.4659002287564,10.7366983296426,11342819.5764586,0.0,1.0
2006-08-01,34.87,35.78,34.7001,35.78,2848200,10.3766261295631,10.6474242304493,10.3260672313867,10.6474242304493,9571197.10780036,0.0,1.0
2006-08-02,35.58,35.81,35.11,35.3,3363000,10.5879081643205,10.6563516403687,10.4480454089177,10.5045856717401,11301150.1557238,0.0,1.0
2006-08-03,35.52,35.68,34.98,35.58,11604700,10.5700533444818,10.6176661973849,10.409359965934,10.5879081643205,38996865.064564,0.0,1.0
2006-08-04,35.75,36.5,35.35,36.44,3969800,10.63849682053,10.8616820685132,10.5194646882723,10.8438272486745,13340263.4220019,0.0,1.0
2006-08-07,36.09,36.09,35.19,35.76,2173300,10.739674132949,10.739674132949,10.4718518353693,10.6414726238365,7303238.07119674,0.0,1.0
2006-08-08,35.5,36.24,35.48,36.07,3566000,10.564101737869,10.7843111825457,10.5581501312561,10.7337225263362,11983318.8983975,0.0,1.0
2006-08-09,35.84,37.25,35.69,36.08,3930800,10.665279050288,11.0848673164963,10.6206420006914,10.7366983296426,13209206.3729168,0.0,1.0
2006-08-10,36.03,36.2,35.3,35.45,3487900,10.7218193131104,10.7724079693199,10.5045856717401,10.5492227213368,11720868.7565118,0.0,1.0
2006-08-11,36.47,36.63,35.88,36.03,2153600,10.8527546585938,10.9003675114969,10.6771822635138,10.7218193131104,7237037.45922298,0.0,1.0
2006-08-14,36.71,37.05,36.56,36.87,2654100,10.9241739379484,11.0253512503675,10.8795368883518,10.9717867908515,8918936.25581525,0.0,1.0
2006-08-15,37.35,37.44,36.88,37.07,4083800,11.1146253495607,11.1414075793187,10.974762594158,11.0313028569803,13723353.2577892,0.0,1.0
2006-08-16,37.9,38.03,37.45,37.55,4129600,11.278294531415,11.3169799743988,11.1443833826251,11.1741414156896,13877261.2795353,0.0,1.0
2006-08-17,38.06,38.38,37.63,38.0,3938100,11.3259073843181,11.4211330901242,11.1979478421411,11.3080525644795,13233737.5641558,0.0,1.0
2006-08-18,38.01,38.35,37.58,38.06,2233500,11.3110283677859,11.4122056802049,11.1830688256089,11.3259073843181,7505536.38798963,0.0,1.0
2006-08-21,37.51,38.19,37.37,38.01,3208200,11.1622382024638,11.3645928273018,11.1205769561736,11.3110283677859,10780954.4839706,0.0,1.0
2006-08-22,37.6,37.8,37.2,37.4,3577000,11.1890204322218,11.2485364983506,11.0699882999641,11.1295043660929,12020283.7071139,0.0,1.0
2006-08-23,36.72,37.8,36.6801,37.54,3351000,10.9271497412549,11.2485364983506,10.9152762860622,11.1711656123831,11260824.9098515,0.0,1.0
2006-08-24,36.66,36.98,36.03,36.82,9023100,10.9092949214162,11.0045206272224,10.7218193131104,10.9569077743193,30321560.5025607,0.0,1.0
2006-08-25,37.03,37.23,36.3,36.42,2612900,11.0193996437546,11.0789157098834,10.8021660023843,10.8378756420616,8780486.24498683,0.0,1.0
2006-08-28,37.78,37.99,36.79,36.83,4122900,11.2425848917377,11.305076761173,10.9479803644,10.9598835776257,13854746.3505899,0.0,1.0
2006-08-29,38.38,38.4,37.6001,37.97,5422600,11.4211330901242,11.4270846967371,11.1890501902548,11.2991251545601,18222306.5222802,0.0,1.0
2006-08-30,38.72,38.9,38.09,38.5,4985600,11.5223104025433,11.5758748620592,11.3348347942374,11.4568427298016,16753795.4850956,0.0,1.0
2006-08-31,37.31,38.75,37.31,38.75,3485700,11.102722136335,11.5312378124626,11.102722136335,11.5312378124626,11713475.7947685,0.0,1.0
2006-09-01,38.35,38.65,37.51,37.51,8257200,11.4122056802049,11.5014797793982,11.1622382024638,11.1622382024638,27747801.6847585,0.0,1.0
2006-09-05,38.14,39.11,38.05,39.04,2772700,11.3497138107696,11.6383667314945,11.3229315810117,11.6175361083494,9317484.10252023,0.0,1.0
2006-09-06,36.55,37.73,36.55,37.6,3655000,10.8765610850454,11.2277058752055,10.8765610850454,11.1890204322218,12282397.8052841,0.0,1.0
2006-09-07,36.59,36.98,35.85,36.34,3318000,10.8884642982711,11.0045206272224,10.6682548535944,10.8140692156101,11149930.4837026,0.0,1.0
2006-09-08,36.55,36.87,36.32,36.87,2513300,10.8765610850454,10.9717867908515,10.8081176089972,10.9717867908515,8445786.70424638,0.0,1.0
2006-09-11,36.53,36.77,35.53,36.2,5230400,10.8706094784325,10.9420287577871,10.5730291477883,10.7724079693199,17576430.5008914,0.0,1.0
2006-09-12,37.54,37.72,36.62,36.69,3475300,11.1711656123831,11.2247300718991,10.8973917081905,10.9182223313356,11678527.2483458,0.0,1.0
2006-09-13,38.07,38.27,37.3,37.43,3424900,11.3288831876245,11.3883992537534,11.0997463330285,11.1384317760123,11509161.215682,0.0,1.0
2006-09-14,37.79,38.14,37.56,37.8,2470600,11.2455606950442,11.3497138107696,11.177117218996,11.2485364983506,8302296.03768397,0.0,1.0
2006-09-15,38.16,38.47,37.91,38.17,2439000,11.3556654173825,11.4479153198822,11.2812703347215,11.358641220689,8196106.2235535,0.0,1.0
2006-09-18,39.2,39.25,38.22,38.48,4394300,11.6651489612525,11.6800279777847,11.3735202372212,11.4508911231887,14766768.994736,0.0,1.0
2006-09-19,38.87,39.55,38.16,39.55,3609200,11.5669474521399,11.769302076978,11.3556654173825,11.769302076978,12128489.783538,0.0,1.0
2006-09-20,39.36,39.73,39.17,39.45,4658700,11.7127618141556,11.8228665364939,11.6562215513332,11.7395440439135,15655268.5787899,0.0,1.0
2006-09-21,38.41,39.59,38.31,39.59,4013700,11.4300605000436,11.7812052902037,11.4003024669792,11.7812052902037,13487786.6131515,0.0,1.0
2006-09-22,38.1,38.39,37.55,38.38,3060300,11.3378105975439,11.4241088934307,11.1741414156896,11.4211330901242,10283945.828594,0.0,1.0
2006-09-25,38.19,38.21,37.3101,38.05,4111000,11.3645928273018,11.3705444339147,11.102751894368,11.3229315810117,13814757.1484332,0.0,1.0
2006-09-26,38.66,38.96,38.22,38.26,3411800,11.5044555827046,11.5937296818979,11.3735202372212,11.3854234504469,11465139.488938,0.0,1.0
2006-09-27,38.81,39.26,38.42,38.6,3267500,11.5490926323013,11.6830037810911,11.43303630335,11.486600762866,10980228.407323,0.0,1.0
2006-09-28,39.01,39.16,38.7,38.93,3337100,11.6086086984301,11.6532457480267,11.5163587959304,11.5848022719786,11214114.8333827,0.0,1.0
2006-09-29,39.37,39.8,39.22,39.4,4299000,11.715737617462,11.843697159639,11.6711005678654,11.7246650273813,14446519.3337665,0.0,1.0
2006-10-02,38.95,39.65,38.76,39.5,3135900,11.5907538785914,11.7990601100424,11.534213615769,11.7544230604457,10537994.8775898,0.0,1.0
2006-10-03,38.61,38.82,38.37,38.7,4071100,11.4895765661724,11.5520684356077,11.4181572868178,11.5163587959304,13680675.7059076,0.0,1.0
2006-10-04,39.97,40.1,38.52,38.61,5468900,11.8942858158485,11.9329712588323,11.4627943364144,11.4895765661724,18377894.7626042,0.0,1.0
2006-10-05,40.51,40.6,39.8,40.0,4969300,12.0549791943964,12.0817614241544,11.843697159639,11.9032132257678,16699020.3594524,0.0,1.0
2006-10-06,40.16,40.72,39.929,40.23,2356300,11.9508260786709,12.1174710638317,11.8820850222921,11.971656701816,7918198.07074994,0.0,1.0
2006-10-09,39.97,40.49,39.89,40.15,2586100,11.8942858158485,12.0490275877835,11.870479389397,11.9478502753645,8690426.52920529,0.0,1.0
2006-10-10,40.3,40.44,39.81,39.81,2680800,11.9924873249611,12.0341485712513,11.8466729629454,11.8466729629454,9008659.92788118,0.0,1.0
2006-10-11,40.27,40.66,39.94,40.1,2674500,11.9835599150418,12.099616243993,11.8853584059292,11.9329712588323,8987489.17379818,0.0,1.0
2006-10-12,41.33,41.45,40.53,40.6,5372200,12.2989950655246,12.3347047052019,12.0609308010093,12.0817614241544,18052940.4896163,0.0,1.0
2006-10-13,42.1,42.14,41.4,41.5,4046600,12.5281319201207,12.5400351333464,12.3198256886697,12.3495837217341,13598344.9955848,0.0,1.0
2006-10-16,42.31,42.55,42.15,42.3,2541500,12.5906237895559,12.6620430689105,12.5430109366529,12.5876479862495,8540551.03204643,0.0,1.0
2006-10-17,41.84,41.975,41.4,41.96,2114900,12.4507610341532,12.4909343787901,12.3198256886697,12.4864706738305,7106988.54128463,0.0,1.0
2006-10-18,42.35,42.57,42.16,42.47,2703800,12.6025270027817,12.6679946755234,12.5459867399593,12.638236642459,9085949.98246983,0.0,1.0
2006-10-19,42.93,43.0,42.0,42.29,1956700,12.7751235945553,12.7959542177004,12.4983738870562,12.5846721829431,6575367.38320097,0.0,1.0
2006-10-20,43.33,43.41,42.54,42.75,1955300,12.894155726813,12.9179621532646,12.6590672656041,12.7215591350394,6570662.77118251,0.0,1.0
2006-10-23,43.76,43.76,43.0,43.32,2326500,13.02211526899,13.02211526899,12.7959542177004,12.8911799235066,7818057.04350029,0.0,1.0
2006-10-24,43.73,43.94,43.4,43.66,2518500,13.0131878590707,13.075679728506,12.9149863499581,12.9923572359256,8463260.97745775,0.0,1.0
2006-10-25,43.76,43.95,43.29,43.78,2939900,13.02211526899,13.0786555318124,12.8822525135872,13.0280668756029,9879349.19500817,0.0,1.0
2006-10-26,44.54,44.56,43.7201,43.94,3491500,13.2542279268925,13.2601795335054,13.0102418137973,13.075679728506,11732966.3302735,0.0,1.0
2006-10-27,42.55,44.37,42.36,44.05,7583400,12.6620430689105,13.203639270683,12.6055028060881,13.1084135648768,25483539.1290265,0.0,1.0
2006-10-30,40.94,42.19,40.6,42.15,6897900,12.1829387365734,12.5549141498786,12.0817614241544,12.5430109366529,23179959.4585689,0.0,1.0
2006-10-31,42.87,42.97,41.24,41.25,6154700,12.7572687747167,12.7870268077811,12.2722128357666,12.2751886390731,20682482.5642085,0.0,1.0
2006-11-01,42.41,43.87,42.26,43.4,4124900,12.6203818226204,13.0548491053609,12.5757447730237,12.9149863499581,13861467.2249019,0.0,1.0
2006-11-02,42.1,42.36,41.51,42.15,3440200,12.5281319201207,12.6055028060881,12.3525595250406,12.5430109366529,11560575.9041692,0.0,1.0
2006-11-03,42.0,42.3,41.6,42.13,4712900,12.4983738870562,12.5876479862495,12.3793417547986,12.53705933004,15837404.2726467,0.0,1.0
2006-11-06,43.35,43.39,42.0,42.13,6223800,12.9001073334259,12.9120105466517,12.4983738870562,12.53705933004,20914688.7716901,0.0,1.0
2006-11-07,43.72,44.25,43.39,43.67,6427000,13.0102120557643,13.1679296310057,12.9120105466517,12.995333039232,21597529.601795,0.0,1.0
2006-11-08,43.83,43.83,43.0,43.37,4011000,13.0429458921351,13.0429458921351,12.7959542177004,12.9060589400388,13478713.4328303,0.0,1.0
2006-11-09,43.02,44.06,42.44,44.0,3913700,12.8019058243133,13.1113893681833,12.6293092325397,13.0935345483446,13151742.8975487,0.0,1.0
2006-11-10,42.68,43.34,42.33,43.25,3026700,12.7007285118943,12.8971315301195,12.5965753961688,12.8703493003615,10171035.1401514,0.0,1.0
2006-11-13,43.54,43.63,42.5,42.51,2208100,12.9566475962483,12.9834298260063,12.6471640523783,12.6501398556848,7420181.28422651,0.0,1.0
2006-11-14,43.64,44.35,43.43,44.26,4529200,12.9864056293127,13.1976876640701,12.9239137598774,13.1709054343121,15220091.9670843,0.0,1.0
2006-11-15,43.46,43.73,43.1,43.73,3717400,12.9328411697968,13.0131878590707,12.8257122507649,13.0131878590707,12492089.0838203,0.0,1.0
2006-11-16,43.6,44.14,43.4,43.9,3418700,12.974502416087,13.1351957946348,12.9149863499581,13.0637765152802,11488326.5053146,0.0,1.0
2006-11-17,43.17,43.45,42.75,43.45,3825800,12.8465428739099,12.9298653664903,12.7215591350394,12.9298653664903,12856360.4715338,0.0,1.0
2006-11-20,45.08,45.47,43.31,43.4,5397100,13.4149213054404,13.5309776343916,12.8882041202001,12.9149863499581,18136615.3748013,0.0,1.0
2006-11-21,44.66,44.94,44.07,44.9,4351500,13.2899375665698,13.3732600591502,13.1143651714897,13.3613568459244,14622942.284458,0.0,1.0
2006-11-22,44.96,45.1,44.65,44.84,2949900,13.3792116657631,13.4208729120532,13.2869617632634,13.3435020260858,9912953.56656841,0.0,1.0
2006-11-24,44.4,44.77,44.1004,44.75,1012600,13.2125666806023,13.3226714029407,13.1234116135413,13.3167197963278,3402778.66419445,0.0,1.0
2006-11-27,42.97,44.7,42.9,44.54,4342600,12.7870268077811,13.3018407797956,12.766196184636,13.2542279268925,14593034.3937693,0.0,1.0
2006-11-28,43.21,43.25,42.25,42.56,5816200,12.8584460871357,12.8703493003615,12.5727689697173,12.665018872217,19544974.5868929,0.0,1.0
2006-11-29,44.56,44.75,43.3,43.3,4757700,13.2601795335054,13.3167197963278,12.8852283168937,12.8852283168937,15987951.8572367,0.0,1.0
2006-11-30,44.47,44.84,43.8,44.56,4327600,13.2333973037474,13.3435020260858,13.0340184822158,13.2601795335054,14542627.8364289,0.0,1.0
2006-12-01,43.88,44.5,43.5,44.46,3948600,13.0578249086673,13.2423247136667,12.9447443830225,13.230421500441,13269022.1542941,0.0,1.0
2006-12-04,44.94,44.94,44.0,44.0,3384000,13.3732600591502,13.3732600591502,13.0935345483446,13.0935345483446,11371719.3360004,0.0,1.0
2006-12-05,45.67,46.06,44.94,45.0,4260000,13.5904937005204,13.7065500294717,13.3732600591502,13.3911148789888,14315462.2846814,0.0,1.0
2006-12-06,45.15,45.72,45.03,45.55,3070700,13.4357519285855,13.6053727170526,13.4000422889082,13.5547840608431,10318894.3750166,0.0,1.0
2006-12-07,45.21,46.15,45.15,45.47,3435800,13.4536067484241,13.7333322592297,13.4357519285855,13.5309776343916,11545789.9806827,0.0,1.0
2006-12-08,45.71,45.71,44.91,45.31,3614900,13.6023969137462,13.6023969137462,13.3643326492308,13.4833647814885,12147644.2753274,0.0,1.0
2006-12-11,45.38,45.69,45.13,45.53,3642600,13.5041954046336,13.5964453071333,13.4298003219726,13.5488324542302,12240728.3845494,0.0,1.0
2006-12-12,44.96,45.6,44.57,45.3,3411900,13.3792116657631,13.5696630773753,13.2631553368118,13.4803889781821,11465475.5326536,0.0,1.0
2006-12-13,44.6,45.6499,44.45,45.6,3091100,13.2720827467311,13.5845123358745,13.2274456971345,13.5696630773753,10387447.2929997,0.0,1.0
2006-12-14,45.24,45.56,44.41,44.41,3957600,13.4625341583434,13.5577598641496,13.2155424839087,13.2155424839087,13299266.0886984,0.0,1.0
2006-12-15,44.88,45.9,44.69,45.85,3589700,13.3554052393115,13.6589371765686,13.2988649764891,13.6440581600364,12062961.2589955,0.0,1.0
2006-12-18,44.25,45.31,44.05,45.15,4858800,13.1679296310057,13.4833647814885,13.1084135648768,13.4357519285855,16327692.0537112,0.0,1.0
2006-12-19,43.58,44.0,43.02,44.0,6005500,12.9685508094741,13.0935345483446,12.8019058243133,13.0935345483446,20181105.340529,0.0,1.0
2006-12-20,43.08,44.15,43.07,43.8,3681800,12.819760644152,13.1381715979413,12.8167848408455,13.0340184822158,12372457.5210657,0.0,1.0
2006-12-21,43.17,43.39,42.8,42.9,4611200,12.8465428739099,12.9120105466517,12.7364381515716,12.766196184636,15495647.8138786,0.0,1.0
2006-12-22,42.57,43.28,42.51,43.2,3427600,12.6679946755234,12.8792767102808,12.6501398556848,12.8554702838293,11518234.3960033,0.0,1.0
2006-12-26,43.36,43.44,42.55,42.75,1279400,12.9030831367323,12.9268895631839,12.6620430689105,12.7215591350394,4299343.29742286,0.0,1.0
2006-12-27,44.3,44.3,43.42,43.42,2103200,13.1828086475379,13.1828086475379,12.920937956571,12.920937956571,7067671.42655911,0.0,1.0
2006-12-28,44.78,44.93,44.25,44.29,3022100,13.3256472062471,13.3702842558437,13.1679296310057,13.1798328442314,10155577.1292337,0.0,1.0
2006-12-29,45.22,45.31,44.72,45.0,2109400,13.4565825517305,13.4833647814885,13.3077923864084,13.3911148789888,7088506.13692652,0.0,1.0
2007-01-03,46.21,46.47,45.34,46.0,6546500,13.7511870790683,13.8285579650358,13.4922921914079,13.688695209633,21999101.8419405,0.0,1.0
2007-01-04,46.18,46.39,45.44,45.85,3792600,13.742259669149,13.8047515385843,13.5220502244723,13.6440581600364,12744793.9579536,0.0,1.0
2007-01-05,44.74,46.15,44.66,46.15,5089200,13.3137439930213,13.7333322592297,13.2899375665698,13.7333322592297,17101936.7744602,0.0,1.0
2007-01-08,44.75,45.25,44.31,45.01,3771400,13.3167197963278,13.4655099616499,13.1857844508443,13.3940906822953,12673552.6902458,0.0,1.0
2007-01-09,43.33,45.08,43.2,43.4,10430900,12.894155726813,13.4149213054404,12.8554702838293,12.9149863499581,35052383.9308176,0.0,1.0
2007-01-10,43.81,44.01,42.67,43.06,5728000,13.0369942855222,13.0965103516511,12.6977527085878,12.8138090375391,19248584.0297312,0.0,1.0
2007-01-11,44.18,44.7,43.5,43.6,5069000,13.1470990078606,13.3018407797956,12.9447443830225,12.974502416087,17034055.9439084,0.0,1.0
2007-01-12,44.28,44.34,43.73,44.07,3594800,13.176857040925,13.1947118607637,13.0131878590707,13.1143651714897,12080099.4884912,0.0,1.0
2007-01-16,44.37,44.47,44.12,44.4,3825000,13.203639270683,13.2333973037474,13.1292441880219,13.2125666806023,12853672.121809,0.0,1.0
2007-01-17,43.96,44.58,43.93,44.21,3204100,13.0816313351189,13.2661311401183,13.0727039251995,13.1560264177799,10767176.6916309,0.0,1.0
2007-01-18,42.98,44.35,42.95,44.06,4518400,12.7900026110875,13.1976876640701,12.7810752011682,13.1113893681833,15183799.2457992,0.0,1.0
2007-01-19,43.53,43.8,42.54,42.75,4304200,12.9536717929419,13.0340184822158,12.6590672656041,12.7215591350394,14463993.6069778,0.0,1.0
2007-01-22,43.14,43.88,42.83,43.75,3921200,12.8376154639906,13.0578249086673,12.7453655614909,13.0191394656836,13176946.1762189,0.0,1.0
2007-01-23,44.24,44.35,42.91,43.75,5169100,13.1649538276992,13.1976876640701,12.7691719879425,13.0191394656836,17370435.7032269,0.0,1.0
2007-01-24,45.63,45.71,44.33,44.57,6486100,13.5785904872947,13.6023969137462,13.1917360574572,13.2631553368118,21796131.4377163,0.0,1.0
2007-01-25,44.28,45.76,44.05,45.56,4836800,13.176857040925,13.6172759302784,13.1084135648768,13.5577598641496,16253762.4362786,0.0,1.0
2007-01-26,43.52,44.63,43.36,44.28,8615800,12.9506959896354,13.2810101566505,12.9030831367323,13.176857040925,28952854.4489103,0.0,1.0
2007-01-29,42.91,43.45,42.86,43.19,6866300,12.7691719879425,12.9298653664903,12.7542929714102,12.8524944805228,23073769.6444383,0.0,1.0
2007-01-30,43.2,43.48,42.92,43.05,7490100,12.8554702838293,12.9387927764096,12.7721477912489,12.8108332342326,25170010.3423689,0.0,1.0
2007-01-31,44.36,44.51,43.26,43.51,7336800,13.2006634673765,13.2453005169732,12.8733251036679,12.947720186329,24654855.3263499,0.0,1.0
2007-02-01,44.87,45.24,44.66,44.97,5528900,13.3524294360051,13.4625341583434,13.2899375665698,13.3821874690695,18579520.9919659,0.0,1.0
2007-02-02,45.0,45.4,44.7,44.92,3637800,13.3911148789888,13.5101470112465,13.3018407797956,13.3673084525373,12224598.2862005,0.0,1.0
2007-02-05,46.09,46.15,44.84,45.0,4748300,13.715477439391,13.7333322592297,13.3435020260858,13.3911148789888,15956363.7479701,0.0,1.0
2007-02-06,45.71,46.37,45.55,45.98,4281700,13.6023969137462,13.7987999319714,13.5547840608431,13.6827436030201,14388383.7709672,0.0,1.0
2007-02-07,46.1,46.4,45.3,45.69,6823600,13.7184532426974,13.8077273418907,13.4803889781821,13.5964453071333,22930278.9778761,0.0,1.0
2007-02-08,47.94,48.05,46.63,47.01,15052100,14.2660010510828,14.2987348874536,13.8761708179389,13.9892513435837,50581636.1162563,0.0,1.0
2007-02-09,46.8,48.25,46.62,47.94,6969600,13.9267594741484,14.3582509535825,13.8731950146324,14.2660010510828,23420902.8026561,0.0,1.0
2007-02-12,47.0,47.12,46.21,46.3,4049200,13.9862755402772,14.0219851799545,13.7511870790683,13.7779693088263,13607082.1321906,0.0,1.0
2007-02-13,47.95,47.98,47.01,47.01,5279200,14.2689768543892,14.2779042643085,13.9892513435837,13.9892513435837,17740419.8341056,0.0,1.0
2007-02-14,48.5,48.67,47.79,47.83,6978100,14.4326460362435,14.483234692453,14.2213640014861,14.2332672147119,23449466.5184824,0.0,1.0
2007-02-15,48.46,48.59,47.88,48.29,5107600,14.4207428230177,14.4594282660015,14.2481462312441,14.3701541668082,17163768.8181312,0.0,1.0
2007-02-16,48.23,48.53,47.82,48.25,3219500,14.3522993469696,14.4415734461628,14.2302914114055,14.3582509535825,10818927.4238337,0.0,1.0
2007-02-20,47.68,48.45,47.3,48.3,4219900,14.1886301651153,14.4177670197113,14.0755496394705,14.3731299701147,14180708.7547246,0.0,1.0
2007-02-21,47.71,47.89,47.22,47.3,3569000,14.1975575750346,14.2511220345506,14.0517432130189,14.0755496394705,11993400.2098657,0.0,1.0
2007-02-22,47.19,48.25,46.96,47.81,4883200,14.0428158030996,14.3582509535825,13.9743723270514,14.227315608099,16409686.7203183,0.0,1.0
2007-02-23,47.15,47.21,46.78,47.0,4485200,14.0309125898738,14.0487674097125,13.9208078675355,13.9862755402772,15072232.732219,0.0,1.0
2007-02-26,46.45,47.6,46.33,47.51,7162400,13.8226063584229,14.1648237386637,13.7868967187456,14.1380415089058,24068795.0863385,0.0,1.0
2007-02-27,43.45,45.01,43.12,44.0,14784300,12.9298653664903,13.3940906822953,12.8316638573777,13.0935345483446,49681711.0458721,0.0,1.0
2007-02-28,43.77,44.85,43.64,44.77,12090500,13.0250910722965,13.3464778293922,12.9864056293127,13.3226714029407,40629365.4349623,0.0,1.0
2007-03-01,43.42,43.87,41.89,42.35,13505100,12.920937956571,13.0548491053609,12.4656400506854,12.6025270027817,45383039.8358803,0.0,1.0
2007-03-02,43.18,43.9,43.07,43.39,8217700,12.8495186772164,13.0637765152802,12.8167848408455,12.9120105466517,27615064.4170953,0.0,1.0
2007-03-05,42.1,43.78,42.03,42.27,10669300,12.5281319201207,13.0280668756029,12.5073012969756,12.5787205763302,35853512.1488146,0.0,1.0
2007-03-06,43.0,43.41,42.79,43.32,10050000,12.7959542177004,12.9179621532646,12.7334623482652,12.8911799235066,33772393.4180864,0.0,1.0
2007-03-07,42.72,43.47,42.43,43.02,8520200,12.7126317251201,12.9358169731032,12.6263334292332,12.8019058243133,28631596.6567938,0.0,1.0
2007-03-08,43.92,44.03,43.14,43.18,7484100,13.0697281218931,13.102461958264,12.8376154639906,12.8495186772164,25149847.7194328,0.0,1.0
2007-03-09,44.81,44.81,44.09,44.32,4505600,13.3345746161664,13.3345746161664,13.1203167781026,13.1887602541508,15140785.650202,0.0,1.0
2007-03-12,45.13,45.34,44.48,44.8,3390500,13.4298003219726,13.4922921914079,13.2363731070538,13.33159881286,11393562.1775146,0.0,1.0
2007-03-13,43.78,45.28,43.61,44.51,6701600,13.0280668756029,13.4744373715692,12.9774782193934,13.2453005169732,22520305.6448405,0.0,1.0
2007-03-14,44.38,44.39,43.01,43.94,7975900,13.2066150739894,13.2095908772959,12.7989300210069,13.075679728506,26802510.7127677,0.0,1.0
2007-03-15,44.54,44.87,44.14,44.17,3425000,13.2542279268925,13.3524294360051,13.1351957946348,13.1441232045541,11509497.2593976,0.0,1.0
2007-03-16,44.07,44.84,43.95,44.54,4368600,13.1143651714897,13.3435020260858,13.0786555318124,13.2542279268925,14680405.7598261,0.0,1.0
2007-03-19,45.81,46.05,44.6,44.73,4307100,13.6321549468106,13.7035742261652,13.2720827467311,13.3107681897149,14473738.8747303,0.0,1.0
2007-03-20,45.8,46.0299,45.46,45.8,3476100,13.6291791435042,13.6975928615193,13.5280018310852,13.6291791435042,11681215.5980706,0.0,1.0
2007-03-21,47.48,47.54,45.98,46.47,4684800,14.1291140989864,14.1469689188251,13.6827436030201,13.8285579650358,15742975.9885623,0.0,1.0
2007-03-22,47.34,48.48,47.0,48.48,4607300,14.0874528526962,14.4266944296306,13.9862755402772,14.4266944296306,15482542.1089701,0.0,1.0
2007-03-23,47.27,47.6,47.07,47.18,2622000,14.0666222295512,14.1648237386637,14.0071061634223,14.0398399997932,8811066.22310667,0.0,1.0
2007-03-26,47.01,47.36,46.68,47.15,4335500,13.9892513435837,14.0934044593091,13.8910498344711,14.0309125898738,14569175.2899615,0.0,1.0
2007-03-27,46.34,46.9,45.93,46.61,6073700,13.789872522052,13.9565175072128,13.6678645864879,13.870219211326,20410287.1545703,0.0,1.0
2007-03-28,46.66,46.74,45.53,45.93,4713700,13.8850982278582,13.9089046543097,13.5488324542302,13.6678645864879,15840092.6223715,0.0,1.0
2007-03-29,47.88,47.94,47.0,47.0,4102000,14.2481462312441,14.2660010510828,13.9862755402772,13.9862755402772,13784513.2140289,0.0,1.0
2007-03-30,47.79,48.27,47.54,47.88,4212500,14.2213640014861,14.3642025601953,14.1469689188251,14.2481462312441,14155841.51977,0.0,1.0
2007-04-02,50.1,50.46,47.88,47.945,7420300,14.9087745652742,15.0159034843061,14.2481462312441,14.267488952736,24935451.8288782,0.0,1.0
2007-04-03,50.21,51.01,50.15,50.54,5054900,14.9415084016451,15.1795726661604,14.9236535818064,15.0397099107577,16986673.7800084,0.0,1.0
2007-04-04,50.0,50.04,49.36,50.0,3561500,14.8790165322098,14.8909197454356,14.6885651205975,14.8790165322098,11968196.9311955,0.0,1.0
2007-04-05,49.74,50.04,49.59,50.0,2183000,14.8016456462423,14.8909197454356,14.7570085966457,14.8790165322098,7335834.3116102,0.0,1.0
2007-04-09,50.55,50.67,49.79,50.01,3637500,15.0426857140641,15.0783953537414,14.8165246627745,14.8819923355162,12223590.1550536,0.0,1.0
2007-04-10,50.07,50.81,49.78,50.39,4168000,14.8998471553549,15.1200566000316,14.8135488594681,14.995072861161,14006302.0663267,0.0,1.0
2007-04-11,49.77,50.39,49.65,50.2,3667300,14.8105730561616,14.995072861161,14.7748634164843,14.9385325983386,12323731.1823033,0.0,1.0
2007-04-12,50.37,50.42,48.83,49.51,4201800,14.9891212545482,15.0040002710804,14.5308475453561,14.7332021701941,14119884.8422005,0.0,1.0
2007-04-13,50.9,50.9,49.97,50.37,2987200,15.1468388297896,15.1468388297896,14.8700891222905,14.9891212545482,10038297.8724883,0.0,1.0
2007-04-16,50.72,51.46,50.35,50.98,4683800,15.0932743702736,15.3134838149503,14.9831696479353,15.1706452562411,15739615.5514063,0.0,1.0
2007-04-17,50.95,51.2,50.05,50.65,4260400,15.1617178463218,15.2361129289828,14.893895548742,15.0724437471285,14316806.4595438,0.0,1.0
2007-04-18,50.75,50.95,50.42,50.55,2616500,15.102201780193,15.1617178463218,15.0040002710804,15.0426857140641,8792583.81874852,0.0,1.0
2007-04-19,51.11,51.15,49.94,49.99,4191500,15.2093306992249,15.2212339124506,14.8611617123712,14.8760407289034,14085272.3394934,0.0,1.0
2007-04-20,51.95,52.26,51.57,51.73,3649000,15.459298176966,15.5515480794657,15.3462176513212,15.3938305042243,12262235.1823479,0.0,1.0
2007-04-23,51.41,52.09,51.1,52.09,4243600,15.2986047984181,15.5009594232562,15.2063548959184,15.5009594232562,14260351.1153225,0.0,1.0
2007-04-24,51.67,51.95,50.0,51.0,2926000,15.3759756843856,15.459298176966,14.8790165322098,15.176596862854,9832639.11853937,0.0,1.0
2007-04-25,52.15,52.38,51.45,52.02,3140600,15.5188142430948,15.587257719143,15.3105080116439,15.4801288001111,10553788.9322231,0.0,1.0
2007-04-26,54.2,55.15,53.745,54.5,10984400,16.1288539209154,16.4115552350274,15.9934548704723,16.2181280201087,36912385.8966794,0.0,1.0
2007-04-27,54.6,54.94,53.09,54.2,7192300,16.2478860531731,16.3490633655921,15.7985397539004,16.1288539209154,24169272.1573037,0.0,1.0
2007-04-30,52.53,54.61,52.4,53.01,7800500,15.6318947687396,16.2508618564795,15.5932093257559,15.7747333274488,26213090.0356003,0.0,1.0
2007-05-01,51.94,52.94,51.36,52.53,5505700,15.4563223736595,15.7539027043037,15.2837257818859,15.6318947687396,18501558.8499461,0.0,1.0
2007-05-02,53.38,53.4,51.96,51.97,5545700,15.8848380497872,15.8907896564001,15.4622739802724,15.4652497835789,18635976.3361872,0.0,1.0
2007-05-03,54.49,54.6,53.45,53.7,4143100,16.2151522168022,16.2478860531731,15.9056686729323,15.9800637555933,13922627.1811417,0.0,1.0
2007-05-04,54.9,55.29,54.55,54.9,4530400,16.3371601523664,16.4532164813176,16.2330070366409,16.3371601523664,15224124.4916714,0.0,1.0
2007-05-07,55.32,55.85,55.02,55.48,3985300,16.4621438912369,16.6198614664784,16.3728697920437,16.50975674414,13392350.1979204,0.0,1.0
2007-05-08,54.85,55.01,54.22,55.01,3468500,16.3222811358342,16.3698939887372,16.1348055275283,16.3698939887372,11655676.2756848,0.0,1.0
2007-05-09,55.8,55.85,54.35,54.5,2846100,16.6049824499461,16.6198614664784,16.1734909705121,16.2181280201087,9564140.18977271,0.0,1.0
2007-05-10,54.07,55.61,53.91,55.5,5062700,16.0901684779317,16.5484421871237,16.0425556250286,16.5157083507529,17012885.1898254,0.0,1.0
2007-05-11,55.31,55.37,54.46,54.9,3865500,16.4591680879305,16.4770229077691,16.2062248068829,16.3371601523664,12989769.8266281,0.0,1.0
2007-05-14,54.88,55.85,54.74,55.6,2860300,16.3312085457535,16.6198614664784,16.2895472994633,16.5454663838173,9611858.39738828,0.0,1.0
2007-05-15,54.95,55.62,54.77,55.23,3062300,16.3520391688986,16.5514179904302,16.2984747093826,16.435361661479,10290666.702906,0.0,1.0
2007-05-16,57.3,57.31,54.82,55.41,4881300,17.0513529459124,17.0543287492189,16.3133537259148,16.4889261209949,16403301.8897219,0.0,1.0
2007-05-17,57.14,57.55,56.41,56.79,6320900,17.0037400930094,17.1257480285735,16.7865064516391,16.8995869772839,21240987.2195404,0.0,1.0
2007-05-18,58.96,59.1,57.27,57.39,4914300,17.5453362947818,17.586997541072,17.0424255359931,17.0781351756704,16514196.3158708,0.0,1.0
2007-05-21,58.86,59.35,58.75,58.94,3521500,17.5155782617174,17.661392623733,17.4828444253465,17.5393846881689,11833779.4449543,0.0,1.0
2007-05-22,58.92,59.26,58.06,58.86,3874300,17.533433081556,17.6346103939751,17.277513997202,17.5155782617174,13019341.6736012,0.0,1.0
2007-05-23,59.02,59.51,58.51,59.3,4884600,17.5631911146205,17.7090054766361,17.4114251459919,17.6465136072008,16414391.3323367,0.0,1.0
2007-05-24,57.52,59.32,57.35,58.85,6526500,17.1168206186542,17.6524652138137,17.0662319624446,17.5126024584109,21931893.0988199,0.0,1.0
2007-05-25,59.1,59.18,57.79,57.95,4651900,17.586997541072,17.6108039675235,17.1971673079281,17.2447801608312,15632417.6061289,0.0,1.0
2007-05-29,58.85,60.0,58.55,59.39,5468700,17.5126024584109,17.8548198386518,17.4233283592177,17.6732958369588,18377222.675173,0.0,1.0
2007-05-30,61.19,61.4,57.66,58.25,7475400,18.2089404321184,18.2714323015536,17.1584818649443,17.3340542600244,25120611.9161753,0.0,1.0
2007-05-31,60.55,62.99,60.4,61.55,6166600,18.0184890205061,18.7445850272779,17.9738519709094,18.3160693511503,20722471.7663653,0.0,1.0
2007-06-01,62.68,62.84,60.73,61.42,4618500,18.6523351247782,18.6999479776813,18.072053480022,18.2773839081665,15520179.0051176,0.0,1.0
2007-06-04,62.2,63.68,61.71,62.98,3430800,18.509496566069,18.9499154554224,18.3636822040533,18.7416092239715,11528987.7949025,0.0,1.0
2007-06-05,62.28,62.56,61.24,61.76,3117900,18.5333029925205,18.6166254851009,18.2238194486506,18.3785612205855,10477507.0087812,0.0,1.0
2007-06-06,60.64,61.78,60.38,61.78,5830700,18.0452712502641,18.3845128271984,17.9679003642966,18.3845128271984,19593700.9256553,0.0,1.0
2007-06-07,59.56,61.12,58.62,60.0,7004200,17.7238844931683,18.1881098089733,17.4441589823628,17.8548198386518,23537173.9282548,0.0,1.0
2007-06-08,60.88,61.02,58.84,59.51,5805800,18.1166905296187,18.1583517759088,17.5096266551045,17.7090054766361,19510026.0404702,0.0,1.0
2007-06-11,61.24,61.81,60.23,60.5,3684000,18.2238194486506,18.3934402371178,17.9232633146999,18.0036100039739,12379850.4828089,0.0,1.0
2007-06-12,60.32,61.54,60.17,60.5,4188500,17.9500455444579,18.3130935478438,17.9054084948613,18.0036100039739,14075191.0280253,0.0,1.0
2007-06-13,61.41,61.46,60.35,60.83,4887500,18.2744081048601,18.2892871213923,17.9589729543772,18.1018115130864,16424136.6000892,0.0,1.0
2007-06-14,62.29,62.63,61.6,61.7,4324100,18.536278795827,18.637456108246,18.3309483676825,18.3607064007469,14530866.3063828,0.0,1.0
2007-06-15,63.93,64.54,62.93,62.93,4796100,19.0243105380835,19.2058345397764,18.7267302074393,18.7267302074393,16116992.6440282,0.0,1.0
2007-06-18,64.08,64.69,63.81,63.9,3735700,19.0689475876801,19.250471589373,18.9886008984062,19.0153831281641,12553585.0837756,0.0,1.0
2007-06-19,64.46,64.58,63.256,64.0,4288800,19.1820281133249,19.2177377530022,18.8237413952293,19.0451411612285,14412242.874775,0.0,1.0
2007-06-20,62.85,64.93,62.65,64.88,6348300,18.7029237809877,19.3218908687277,18.6434077148589,19.3070118521954,21333063.1976157,0.0,1.0
2007-06-21,63.68,63.68,61.52,62.85,5375400,18.9499154554224,18.9499154554224,18.3071419412309,18.7029237809877,18063693.8885156,0.0,1.0
2007-06-22,63.12,64.28,62.83,63.68,4791200,18.7832704702617,19.1284636538089,18.6969721743748,18.9499154554224,16100526.5019637,0.0,1.0
2007-06-25,61.54,63.56,61.35,63.19,5451500,18.3130935478438,18.9142058157451,18.2565532850214,18.8041010934068,18319423.1560893,0.0,1.0
2007-06-26,60.2,62.37,60.15,62.23,6768200,17.9143359047806,18.5600852222785,17.8994568882484,18.5184239759883,22744110.759432,0.0,1.0
2007-06-27,61.62,61.68,59.57,59.95,6900600,18.3368999742954,18.354754794134,17.7268602964748,17.8399408221196,23189032.6388902,0.0,1.0
2007-06-28,62.19,63.0,61.78,61.78,5740100,18.5065207627626,18.7475608305844,18.3845128271984,18.3845128271984,19289245.3193191,0.0,1.0
2007-06-29,61.93,62.95,61.19,62.27,5483900,18.4291498767951,18.7326818140521,18.2089404321184,18.5303271892141,18428301.3199446,0.0,1.0
2007-07-02,62.75,62.97,61.93,62.51,4851800,18.6731657479233,18.738633420665,18.4291498767951,18.6017464685687,16304168.993619,0.0,1.0
2007-07-03,64.26,64.54,63.03,63.16,2258800,19.122512047196,19.2058345397764,18.7564882405037,18.7951736834874,7590555.44803717,0.0,1.0
2007-07-05,65.92,66.48,64.55,64.88,4582600,19.6164953960654,19.7831403812262,19.2088103430829,19.3070118521954,15399539.3112162,0.0,1.0
2007-07-06,66.14,66.85,65.84,66.3,3436300,19.6819630688071,19.8932451035645,19.5926889696139,19.7295759217102,11547470.1992607,0.0,1.0
2007-07-09,63.93,66.41,63.73,66.32,7289100,19.0243105380835,19.7623097580811,18.9647944719546,19.7355275283231,24494562.4740072,0.0,1.0
2007-07-10,62.7,63.85,62.46,63.7,5896300,18.6582867313911,19.0005041116319,18.5868674520365,18.9558670620353,19814145.6030908,0.0,1.0
2007-07-11,64.3,64.35,62.35,62.87,5511300,19.1344152604218,19.149294276954,18.5541336156656,18.7088753876006,18520377.2980198,0.0,1.0
2007-07-12,65.28,65.28,64.31,64.51,3774200,19.4260439844531,19.4260439844531,19.1373910637283,19.1969071298571,12682961.9142827,0.0,1.0
2007-07-13,65.29,65.62,64.16,65.4,3016900,19.4290197877596,19.5272212968721,19.0927540141316,19.4617536241304,10138102.8560223,0.0,1.0
2007-07-16,64.87,66.19,64.51,65.29,3957600,19.304036048889,19.6968420853393,19.1969071298571,19.4290197877596,13299266.0886984,0.0,1.0
2007-07-17,64.42,65.9,63.87,65.86,4368300,19.1701249000991,19.6105437894525,19.0064557182448,19.5986405762268,14679397.6286793,0.0,1.0
2007-07-18,64.14,64.49,63.0,64.49,5516800,19.0868024075187,19.1909555232442,18.7475608305844,19.1909555232442,18538859.702378,0.0,1.0
2007-07-19,64.64,65.16,64.5,65.0,3247900,19.2355925728408,19.3903343447758,19.1939313265506,19.3427214918727,10914363.839065,0.0,1.0
2007-07-20,63.37,64.09,63.33,63.83,4310200,18.8576655529227,19.0719233909865,18.8457623396969,18.994552505019,14484156.229914,0.0,1.0
2007-07-23,65.69,65.92,63.69,64.18,4782800,19.5480519200172,19.6164953960654,18.9528912587288,19.0987056207445,16072298.8298531,0.0,1.0
2007-07-24,63.07,65.41,62.39,64.64,7369700,18.8765023878525,19.5768514537725,18.672982146474,19.3463947098586,24623575.3557351,0.3633,1.0
2007-07-25,61.15,64.0,59.79,63.8,12472500,18.3018570004309,19.1548462473848,17.894816517674,19.0949873528617,41673004.8203329,0.0,1.0
2007-07-26,57.94,60.15,56.2,59.72,15330000,17.3411217433355,18.0025625278156,16.8203493609848,17.8738659045909,51220458.1195192,0.0,1.0
2007-07-27,58.23,59.39,57.62,57.95,9321100,17.427917140394,17.7750987286279,17.2453475120986,17.3441146880617,31143575.4845303,0.0,1.0
2007-07-30,60.66,61.07,58.66,59.5,7233500,18.1552027088494,18.2779134426217,17.5566137636186,17.8080211206155,24168505.1407398,0.0,1.0
2007-07-31,59.88,62.0,59.44,61.55,6820900,17.9217530202094,18.556257302154,17.7900634522586,18.4215747894771,22789929.7317304,0.0,1.0
2007-08-01,58.28,60.01,56.66,59.35,9599200,17.4428818640248,17.9606613016494,16.9580248183879,17.7631269497232,32072760.7032542,0.0,1.0
2007-08-02,59.62,60.18,58.45,58.84,5778500,17.8439364573294,18.011541361994,17.4937619243694,17.6104867686894,19307072.2272434,0.0,1.0
2007-08-03,57.05,59.8295,57.02,59.25,5129600,17.0747496627079,17.9066386493423,17.0657708285294,17.7331975024617,17138973.3835541,0.0,1.0
2007-08-06,58.38,58.65,56.08,57.2,6523600,17.4728113112863,17.5536208188925,16.7844340242709,17.1196438336002,21796593.6456944,0.0,1.0
2007-08-07,59.53,60.0,57.77,58.65,5926200,17.816999954794,17.9576683569232,17.2902416829909,17.5536208188925,19800566.1388059,0.0,1.0
2007-08-08,60.8,61.4,59.85,60.38,5792400,18.1971039350156,18.3766806185848,17.9127741860309,18.0714002565171,19353514.7822245,0.0,1.0
2007-08-09,58.44,59.98,58.25,58.78,6578200,17.4907689796432,17.9516824674709,17.4339030298463,17.5925291003325,21979022.6746133,0.0,1.0
2007-08-10,57.34,57.6,54.86,57.6,9700800,17.1615450597663,17.2393616226463,16.4192947676802,17.2393616226463,32412225.7094476,0.0,1.0
2007-08-13,57.39,58.94,57.03,58.34,5339900,17.1765097833971,17.6404162159509,17.0687637732555,17.4608395323817,17841625.8520822,0.0,1.0
2007-08-14,55.61,58.0,55.5,57.74,6311600,16.6437656221417,17.3590794116925,16.610843230154,17.2812628488125,21088261.1524564,0.0,1.0
2007-08-15,53.61,56.11,52.4,54.85,10319500,16.0451766769109,16.7934128584494,15.6830303650463,16.416301822954,34479420.5847605,0.0,1.0
2007-08-16,54.2,54.74,49.54,52.16,17438300,16.221760415754,16.3833794309663,14.8270481733663,15.6111996916186,58264691.1171304,0.0,1.0
2007-08-17,58.06,58.97,54.92,56.19,13534800,17.3770370800494,17.6493950501294,16.4372524360371,16.8173564162586,45222352.025836,0.0,1.0
2007-08-20,56.89,59.03,56.12,58.73,6267200,17.0268625470894,17.6673527184863,16.7964058031755,17.5775643767017,20939912.2717971,0.0,1.0
2007-08-21,56.61,57.47,55.81,56.46,6380700,16.9430600947571,17.2004533412063,16.7036245166648,16.8981659238648,21319137.4509599,0.0,1.0
2007-08-22,58.5,58.5699,57.1,57.97,4599000,17.5087266480002,17.529647331636,17.0897143863386,17.350100577514,15366137.4358557,0.0,1.0
2007-08-23,59.43,59.61,58.5,59.0,5318000,17.7870705075325,17.8409435126032,17.5087266480002,17.6583738843079,17768453.7690543,0.0,1.0
2007-08-24,60.68,60.75,59.02,59.33,3996100,18.1611885983017,18.1821392113848,17.6643597737602,17.7571410602709,13351733.3784351,0.0,1.0
2007-08-27,60.24,60.82,60.06,60.44,2738300,18.0294990303509,18.2030898244679,17.9756260252802,18.089357924874,9149183.33129024,0.0,1.0
2007-08-28,57.55,59.78,57.38,59.21,5602400,17.2243968990155,17.8918235729479,17.1735168386709,17.7212257235571,18718688.4911151,0.0,1.0
2007-08-29,59.18,59.46,57.93,58.34,5007000,17.7122468893786,17.7960493417109,17.3381287986094,17.4608395323817,16729343.3662383,0.0,1.0
2007-08-30,58.96,59.69,58.044,58.5,4800900,17.6464021054032,17.8648870704125,17.3722483684875,17.5087266480002,16040723.8999348,0.0,1.0
2007-08-31,60.46,62.0,59.81,60.15,4558400,18.0953438143263,18.556257302154,17.9008024071263,18.0025625278156,15230485.0810187,0.0,1.0
2007-09-04,61.63,61.95,60.4,60.5,4648500,18.4455183472863,18.5412925785233,18.0773861459694,18.1073155932309,15531526.3906448,0.0,1.0
2007-09-05,61.13,61.46,60.15,60.75,3840800,18.2958711109786,18.3946382869417,18.0025625278156,18.1821392113848,12832846.4152283,0.0,1.0
2007-09-06,61.08,61.97,60.4,61.69,3867100,18.2809063873479,18.5472784679756,18.0773861459694,18.4634760156432,12920719.7386818,0.0,1.0
2007-09-07,59.0,60.33,58.78,59.5,5029200,17.6583738843079,18.0564355328863,17.5925291003325,17.8080211206155,16803517.8065678,0.0,1.0
2007-09-10,58.85,59.71,58.08,59.47,3411200,17.6134797134156,17.8708729598648,17.3830229695017,17.7990422864371,11397470.7591196,0.0,1.0
2007-09-11,60.24,60.43,59.46,59.6,5605800,18.0294990303509,18.0863649801479,17.7960493417109,17.8379505678771,18730048.5405349,0.0,1.0
2007-09-12,59.89,60.79,59.73,59.9,3883200,17.9247459649356,18.1941109902894,17.8768588493171,17.9277389096617,12974512.9138758,0.0,1.0
2007-09-13,61.22,61.33,60.07,60.19,3637900,18.322807613514,18.3557300055017,17.9786189700063,18.0145343067202,12154918.7601434,0.0,1.0
2007-09-14,60.95,61.47,60.5,60.65,3870500,18.2419981059079,18.3976312316679,18.1073155932309,18.1522097641232,12932079.7881016,0.0,1.0
2007-09-17,60.65,61.24,60.11,60.58,3995100,18.1522097641232,18.3287935029663,17.9905907489109,18.1312591510402,13348392.1874293,0.0,1.0
2007-09-18,62.85,63.5,60.91,61.21,7695200,18.8106576038771,19.0051990110771,18.2300263270032,18.3198146687879,25711133.0281359,0.0,1.0
2007-09-19,63.25,64.34,62.96,63.87,5677600,18.9303753929233,19.256606368074,18.8435799958648,19.1159379659448,18969946.0547541,0.0,1.0
2007-09-20,63.11,64.09,62.8,63.23,3519400,18.8884741667571,19.1817827499202,18.7956928802463,18.9243895034709,11758987.6259514,0.0,1.0
2007-09-21,64.08,64.1,63.46,63.75,3295500,19.178789805194,19.1847756946463,18.9932272321725,19.0800226292309,11010894.959744,0.0,1.0
2007-09-24,64.06,64.31,63.71,64.3,5039700,19.1728039157417,19.2476275338956,19.0680508503263,19.2446345891694,16838600.3121292,0.0,1.0
2007-09-25,63.36,64.05,63.06,63.63,3311500,18.9632977849109,19.1698109710156,18.8735094431263,19.0441072925171,11064354.0158374,0.0,1.0
2007-09-26,64.1,64.29,63.07,63.81,3914100,19.1847756946463,19.2416416444433,18.8765023878525,19.0979802975879,13077755.7159563,0.0,1.0
2007-09-27,64.84,64.84,63.68,64.58,4655400,19.4062536043817,19.4062536043817,19.0590720161479,19.3284370415017,15554580.6085851,0.0,1.0
2007-09-28,64.0,64.7,63.63,64.6,3846300,19.1548462473848,19.3643523782156,19.0441072925171,19.334422930954,12851222.9657604,0.0,1.0
2007-10-01,65.68,65.91,64.01,64.1,4930900,19.6576609613786,19.7264986900802,19.1578391921109,19.1847756946463,16475078.7306939,0.0,1.0
2007-10-02,66.35,66.42,65.26,65.91,4166200,19.858188258031,19.879138871114,19.5319572828802,19.7264986900802,13920069.9685284,0.0,1.0
2007-10-03,64.37,66.16,64.22,66.16,5361000,19.2655852022525,19.801322308234,19.2206910313602,19.801322308234,17912124.9823054,0.0,1.0
2007-10-04,63.4,64.71,62.59,64.6,6247400,18.9752695638156,19.3673453229417,18.7328410409971,19.334422930954,20873756.6898815,0.0,1.0
2007-10-05,65.5,65.73,63.52,64.28,7112500,19.6037879563079,19.6726256850094,19.0111849005294,19.2386486997171,23764221.0290332,0.0,1.0
2007-10-08,65.76,66.0,64.22,65.4,5251900,19.6816045191879,19.7534351926156,19.2206910313602,19.5738585090463,17547601.0435683,0.0,1.0
2007-10-09,65.68,66.33,65.4,65.88,5787000,19.6576609613786,19.8522023685786,19.5738585090463,19.7175198559017,19335472.3507931,0.0,1.0
2007-10-10,65.66,66.2,65.07,65.8,5425100,19.6516750719263,19.8132940871386,19.4750913330833,19.6935762980925,18126295.3257797,0.0,1.0
2007-10-11,66.4,68.19,65.25,66.4,11798400,19.8731529816617,20.4088900876433,19.528964338154,19.8731529816617,39420707.9632965,0.0,1.0
2007-10-12,67.65,67.69,66.42,66.54,3818600,20.247271072431,20.2592428513356,19.879138871114,19.9150542078279,12758671.9748986,0.0,1.0
2007-10-15,66.3,68.58,65.95,67.85,6568100,19.8432235344002,20.5256149319633,19.7384704689848,20.307129966954,21945276.6454542,0.0,1.0
2007-10-16,65.93,66.7,65.1,65.9,5779300,19.7324845795325,19.9629413234463,19.4840701672617,19.723505745354,19309745.180048,0.0,1.0
2007-10-17,67.97,68.39,66.36,67.0,9806600,20.3430453036679,20.4687489821663,19.8611812027571,20.052729665231,32765723.7178653,0.0,1.0
2007-10-18,68.9,69.15,67.52,67.52,7275800,20.6213891632002,20.696212781354,20.208362790991,20.208362790991,24309837.5202868,0.0,1.0
2007-10-19,65.69,68.91,65.45,68.91,9669300,19.6606539061048,20.6243821079263,19.5888232326771,20.6243821079263,32306978.1927636,0.0,1.0
2007-10-22,66.22,66.33,63.52,65.0,6368200,19.819279976591,19.8522023685786,19.0111849005294,19.4541407200002,21277372.5633869,0.0,1.0
2007-10-23,67.1,67.65,66.5,67.25,4113800,20.0826591124925,20.247271072431,19.9030824289233,20.1275532833848,13744991.5598224,0.0,1.0
2007-10-24,66.36,67.07,65.5,66.77,5395800,19.8611812027571,20.073680278314,19.6037879563079,19.9838919365294,18028398.4293086,0.0,1.0
2007-10-25,64.14,66.62,63.63,66.4,13833400,19.1967474735509,19.9389977656371,19.0441072925171,19.8731529816617,46220031.6601798,0.0,1.0
2007-10-26,65.56,65.88,64.03,65.0,9581100,19.6217456246648,19.7175198559017,19.1638250815633,19.4541407200002,32012285.1460485,0.0,1.0
2007-10-29,66.54,67.16,65.65,66.44,5103200,19.9150542078279,20.1006167808494,19.6486821272002,19.8851247605663,17050765.941,0.0,1.0
2007-10-30,65.35,66.53,64.97,66.1,4761300,19.5588937854156,19.9120612631017,19.4451618858217,19.7833646398771,15908412.7361034,0.0,1.0
2007-10-31,65.39,67.5,64.86,66.4,7842200,19.5708655643202,20.2023769015386,19.412239493834,19.8731529816617,26202288.1059943,0.0,1.0
2007-11-01,61.98,63.38,61.42,63.38,7559100,19.1089165176172,19.5405474166922,18.9362641579873,19.5405474166922,24518031.5465851,1.86654,1.0
2007-11-02,62.41,62.83,60.94,62.45,7327800,19.2414888651902,19.3709781349127,18.7882764211616,19.2538211765924,23767807.2213711,0.0,1.0
2007-11-05,61.81,63.46,60.47,61.3,5001000,19.0565041941581,19.5652120394964,18.6433717621864,18.8992672237808,16220803.5036542,0.0,1.0
2007-11-06,62.89,63.23,62.0,62.0,5473800,19.3894766020159,19.4943012489341,19.1150826733183,19.1150826733183,17754335.9764651,0.0,1.0
2007-11-07,60.18,62.8,60.01,62.8,5429400,18.5539625045209,19.3617289013611,18.5015501810618,19.3617289013611,17610324.0437392,0.0,1.0
2007-11-08,59.18,60.94,57.94,60.94,9354700,18.2456547194674,18.7882764211616,17.863353066001,18.7882764211616,30342081.6907885,0.0,1.0
2007-11-09,58.68,59.81,57.96,58.5,7606000,18.0915008269406,18.4398886240511,17.8695192217021,18.036005425631,24670152.2593068,0.0,1.0
2007-11-12,55.85,58.36,55.18,58.08,13930200,17.2189897952392,17.9928423357235,17.0124235792533,17.9065161559085,45182770.8391526,0.0,1.0
2007-11-13,59.85,60.21,55.8,55.8,10501100,18.4522209354532,18.5632117380725,17.2035744059865,17.2035744059865,34060443.8456754,0.0,1.0
2007-11-14,59.95,62.52,59.65,61.56,8218100,18.4830517139586,19.2754027215461,18.3905593784425,18.9794272478948,26655505.9534853,0.0,1.0
2007-11-15,59.0,60.0,58.066,60.0,7157600,18.1901593181577,18.4984671032113,17.9021998469178,18.4984671032113,23215761.4792552,0.0,1.0
2007-11-16,59.99,60.11,58.71,58.77,6429800,18.4953840253607,18.5323809595672,18.1007500604922,18.1192485275954,20855133.4468697,0.0,1.0
2007-11-19,57.79,59.63,57.1,59.5,4636700,17.817106898243,18.3843932227415,17.6043745265561,18.3443132106845,15039192.0826621,0.0,1.0
2007-11-20,58.55,59.9,57.29,57.29,5274700,18.0514208148837,18.4676363247059,17.6629530057162,17.6629530057162,17108552.7375973,0.0,1.0
2007-11-21,57.76,58.97,56.86,58.54,7501000,17.8078576646914,18.1809100846061,17.5303806581432,18.0483377370331,24329583.499482,0.0,1.0
2007-11-23,58.02,59.28,57.04,58.76,2966700,17.8880176888053,18.2764854979727,17.5858760594528,18.1161654497449,9622527.04544905,0.0,1.0
2007-11-26,56.08,58.72,56.0,58.0,5602300,17.2899005858015,18.1038331383428,17.2652359629972,17.8818515331042,18171127.2682506,0.0,1.0
2007-11-27,56.27,56.9,55.54,56.13,8465700,17.3484790649616,17.5427129695453,17.1234143818726,17.3053159750541,27458599.5242722,0.0,1.0
2007-11-28,59.37,60.2199,56.75,56.75,10355400,18.3042331986275,18.5662639851445,17.4964668017873,17.4964668017873,33587864.1475186,0.0,1.0
2007-11-29,60.07,61.09,58.9,60.5,6207400,18.520048648165,18.8345225889196,18.1593285396524,18.652620995738,20133776.3784409,0.0,1.0
2007-11-30,61.66,63.0,60.8,62.77,6506500,19.0102580264001,19.4233904583718,18.7451133312541,19.3524796678095,21103910.8171417,0.0,1.0
2007-12-03,62.77,62.85,60.91,61.63,5298600,19.3524796678095,19.3771442906138,18.77902718761,19.0010087928485,17186072.6743575,0.0,1.0
2007-12-04,63.21,63.7,62.0,62.89,5148100,19.4881350932331,19.6392059079093,19.1150826733183,19.3894766020159,16697924.1186086,0.0,1.0
2007-12-05,65.06,65.08,63.3,63.3,6451000,20.0585044955821,20.0646706512832,19.5158827938879,19.5158827938879,20923895.9012343,0.0,1.0
2007-12-06,65.03,65.13,64.5,64.69,5138900,20.0492552620305,20.0800860405358,19.8858521359521,19.9444306151123,16668083.808224,0.0,1.0
2007-12-07,64.85,65.5,64.1,64.49,3936700,19.9937598607208,20.1941599210056,19.7625290219307,19.8827690581016,12768733.6838303,0.0,1.0
2007-12-10,64.13,65.45,64.06,64.41,6646000,19.7717782554823,20.178744531753,19.7501967105286,19.8581044352973,21556380.7409089,0.0,1.0
2007-12-11,61.99,65.45,61.53,64.6,7026400,19.1119995954678,20.178744531753,18.9701780143432,19.9166829144575,22790212.705074,0.0,1.0
2007-12-12,63.36,65.5,61.84,64.05,5321700,19.5343812609911,20.1941599210056,19.0657534277097,19.747113632678,17260997.8015189,0.0,1.0
2007-12-13,62.65,62.67,60.52,62.37,6409100,19.3154827336031,19.3216488893042,18.6587871514391,19.2291565537881,20787992.7485042,0.0,1.0
2007-12-14,62.09,62.45,61.57,62.05,3557800,19.1428303739731,19.2538211765924,18.9825103257453,19.130498062571,11539766.9876626,0.0,1.0
2007-12-17,58.97,61.99,58.68,61.22,6009200,18.1809100846061,19.1119995954678,18.0915008269406,18.8746026009766,19490912.3003716,0.0,1.0
2007-12-18,60.01,60.67,58.78,59.97,5862700,18.5015501810618,18.7050333191971,18.122331605446,18.4892178696597,19015737.7926161,0.0,1.0
2007-12-19,59.17,60.2,58.905,59.59,6039100,18.2425716416168,18.560128660222,18.1608700785777,18.3720609113393,19587893.3091218,0.0,1.0
2007-12-20,59.18,60.07,58.68,59.22,4989100,18.2456547194674,18.520048648165,18.0915008269406,18.2579870308695,16182205.710874,0.0,1.0
2007-12-21,60.88,61.0,59.4,59.4,6219900,18.7697779540584,18.8067748882648,18.3134824321792,18.3134824321792,20174320.2784199,0.0,1.0
2007-12-24,61.26,61.89,60.71,60.98,1167200,18.8869349123787,19.0811688169624,18.7173656305993,18.8006087325637,3785827.20445213,0.0,1.0
2007-12-26,61.26,61.7,60.74,61.51,2147900,18.8869349123787,19.0225903378023,18.7266148641509,18.9640118586421,6966739.4212155,0.0,1.0
2007-12-27,60.66,61.0,60.4,60.86,2567400,18.7019502413466,18.8067748882648,18.6217902172327,18.7636117983573,8327392.70451542,0.0,1.0
2007-12-28,60.73,61.19,60.43,61.055,3147600,18.7235317863003,18.865353367425,18.6310394507843,18.8237318164427,10209278.3659472,0.0,1.0
2007-12-31,61.39,61.63,60.35,60.52,2560900,18.9270149244357,19.0010087928485,18.60637482798,18.6587871514391,8306309.87652625,0.0,1.0
2008-01-02,59.48,62.6,59.34,61.5,10238900,18.3381470549834,19.3000673443504,18.2949839650759,18.9609287807915,33209994.999713,0.0,1.0
2008-01-03,59.95,60.03,58.87,59.45,4652500,18.4830517139586,18.5077163367629,18.1500793061008,18.3288978214318,15090439.5722357,0.0,1.0
2008-01-04,58.44,59.49,58.04,59.49,6930100,18.0175069585278,18.341230132834,17.8941838445064,18.341230132834,22477862.4996347,0.0,1.0
2008-01-07,58.05,59.06,56.6,58.01,6172300,17.8972669223569,18.208657785261,17.4502206340293,17.8849346109548,20019929.1072994,0.0,1.0
2008-01-08,58.61,60.49,57.91,57.91,6694000,18.0699192819869,18.6495379178875,17.8541038324494,17.8541038324494,21712069.3168288,0.0,1.0
2008-01-09,59.31,59.41,57.25,58.79,7638000,18.2857347315243,18.3165655100297,17.6506206943141,18.1254146832965,24773944.6432534,0.0,1.0
2008-01-10,60.78,61.07,57.88,59.49,6483800,18.738947175553,18.8283564332185,17.8448545988978,18.341230132834,21030283.0947796,0.0,1.0
2008-01-11,59.31,60.68,58.54,60.19,4990200,18.2857347315243,18.7081163970477,18.0483377370331,18.5570455823714,16185773.5740722,0.0,1.0
2008-01-14,58.84,59.91,57.8925,59.41,6482400,18.1408300725492,18.4707194025564,17.848708446211,18.3165655100297,21025742.1779819,0.0,1.0
2008-01-15,56.55,58.6,56.0,57.57,7180300,17.4348052447766,18.0668362041363,17.2652359629972,17.7492791855312,23289389.2016172,0.0,1.0
2008-01-16,54.94,56.31,54.21,55.01,13090600,16.9384297108404,17.3608113763638,16.7133650277514,16.9600112557942,42459518.165354,0.0,1.0
2008-01-17,53.11,56.34,52.48,55.69,10012100,16.3742264641925,17.3700606099154,16.1799925596088,17.1696605496306,32474366.4784914,0.0,1.0
2008-01-18,52.7,55.33,51.76,54.99,11294800,16.2478202723206,17.0586697470113,15.9580109543703,16.9538451000931,36634819.3187507,0.0,1.0
2008-01-22,54.19,55.49,49.02,49.41,14595400,16.7071988720503,17.1079989926199,15.1132476233236,15.2334876594945,47340355.0204426,0.0,1.0
2008-01-23,56.26,56.82,51.2,53.16,13413000,17.3453959871111,17.5180483467411,15.7853585947403,16.3896418534452,43505226.4336158,0.0,1.0
2008-01-24,57.01,57.96,55.89,56.93,9428000,17.5766268259012,17.8695192217021,17.2313221066413,17.551962203097,30579831.1202662,0.0,1.0
2008-01-25,55.09,58.28,54.8892,57.7,7860200,16.9846758785985,17.9681777129192,16.9227676753597,17.7893591975882,25494653.0092826,0.0,1.0
2008-01-28,56.96,57.33,54.44,54.96,7107600,17.5612114366486,17.6752853171184,16.7842758183137,16.9445958665415,23053585.8793385,0.0,1.0
2008-01-29,59.18,59.23,57.37,57.7,7776800,18.2456547194674,18.2610701087201,17.6876176285205,17.7893591975882,25224144.1086217,0.0,1.0
2008-01-30,59.1,60.5,58.33,58.97,12195200,18.2209900966631,18.652620995738,17.9835931021719,18.1809100846061,39555277.5220482,0.0,1.0
2008-01-31,59.87,60.15,56.49,57.62,8643700,18.4583870911543,18.5447132709693,17.4163067776734,17.7646945747839,28035944.6599751,0.0,1.0
2008-02-01,61.69,62.3,59.92,59.92,9379200,19.0195072599517,19.2075750088344,18.473802480407,18.473802480407,30421547.7347476,0.0,1.0
2008-02-04,60.82,62.11,60.36,62.0,3276800,18.7512794869552,19.1489965296742,18.6094579058305,19.1150826733183,10628340.1161315,0.0,1.0
2008-02-05,57.5,60.92,57.21,59.9,7735400,17.7276976405775,18.7821102654605,17.6382883829119,18.4676363247059,25089862.7118908,0.0,1.0
2008-02-06,57.9,60.0,57.76,58.69,9460400,17.8510207545989,18.4984671032113,17.8078576646914,18.0945839047912,30684920.9090121,0.0,1.0
2008-02-07,58.27,58.9,56.06,57.49,10523000,17.9650946350687,18.1593285396524,17.2837344301004,17.7246145627269,34131476.7584388,0.0,1.0
2008-02-08,58.35,58.95,57.57,58.5,4490000,17.989759257873,18.1747439289051,17.7492791855312,18.036005425631,14563368.8725069,0.0,1.0
2008-02-11,60.23,60.4,57.48,58.94,5556300,18.5693778937736,18.6217902172327,17.7215314848764,18.1716608510545,18021925.7163274,0.0,1.0
2008-02-12,60.44,61.71,60.09,60.5,6185400,18.6341225286348,19.0256734156528,18.5262148038661,18.652620995738,20062419.1144776,0.0,1.0
2008-02-13,62.11,62.26,60.83,61.42,5959700,19.1489965296742,19.1952426974322,18.7543625648057,18.9362641579873,19330358.4564542,0.0,1.0
2008-02-14,61.38,62.49,60.78,62.25,6382100,18.9239318465851,19.2661534879945,18.738947175553,19.1921596195817,20700417.9245493,0.0,1.0
2008-02-15,60.69,61.21,60.14,61.07,3709800,18.7111994748982,18.871519523126,18.5416301931188,18.8283564332185,12032780.8114089,0.0,1.0
2008-02-19,60.37,62.17,60.1,60.92,4040000,18.6125409836811,19.1674949967774,18.5292978817166,18.7821102654605,13103788.4732579,0.0,1.0
2008-02-20,61.39,61.44,59.26,59.95,5592600,18.9270149244357,18.9424303136883,18.2703193422717,18.4830517139586,18139665.2018668,0.0,1.0
2008-02-21,60.96,61.98,60.77,61.24,4301800,18.7944425768626,19.1089165176172,18.7358640977025,18.8807687566776,13952939.914421,0.0,1.0
2008-02-22,61.51,61.76,60.02,61.76,4448600,18.9640118586421,19.0410888049055,18.5046332589123,19.0410888049055,14429087.475776,0.0,1.0
2008-02-25,63.06,63.15,61.27,61.6,5054400,19.441888925475,19.4696366261299,18.8900179902292,18.9917595592969,16394007.0443651,0.0,1.0
2008-02-26,64.18,64.4,62.4,62.41,9287500,19.787193644735,19.8550213574468,19.2384057873397,19.2414888651902,30124117.6845006,0.0,1.0
2008-02-27,64.17,65.06,63.3,63.31,6930700,19.7841105668845,20.0585044955821,19.5158827938879,19.5189658717384,22479808.6068337,0.0,1.0
2008-02-28,62.97,64.41,62.78,64.02,5723700,19.4141412248202,19.8581044352973,19.3555627456601,19.7378643991264,18564889.6248481,0.0,1.0
2008-02-29,60.46,62.69,59.86,62.69,6776000,18.6402886843359,19.3278150450052,18.4553040133038,19.3278150450052,21978037.3006919,0.0,1.0
2008-03-03,61.15,61.39,59.5,60.27,5394900,18.8530210560228,18.9270149244357,18.3443132106845,18.5817102051757,17498422.8797968,0.0,1.0
2008-03-04,60.15,61.04,59.21,61.0,6202600,18.5447132709693,18.8191071996669,18.254903953019,18.8067748882648,20118207.5208488,0.0,1.0
2008-03-05,59.58,60.81,59.0,59.78,5855400,18.3689778334888,18.7481964091046,18.1901593181577,18.4306393904995,18992060.1550283,0.0,1.0
2008-03-06,57.84,59.53,57.58,59.01,4790200,17.8325222874957,18.3535624442361,17.7523622633817,18.1932423960083,15537071.1744059,0.0,1.0
2008-03-07,57.92,58.72,56.67,57.1,6076600,17.8571869102999,18.1038331383428,17.471802178983,17.6043745265561,19709525.0090592,0.0,1.0
2008-03-10,56.18,58.73,55.73,58.0,7491300,17.3207313643068,18.1069162161933,17.1819928610327,17.8818515331042,24298121.4330982,0.0,1.0
2008-03-11,59.57,59.57,57.03,57.03,7201500,18.3658947556383,18.3658947556383,17.5827929816023,17.5827929816023,23358151.6559818,0.0,1.0
2008-03-12,58.62,60.33,58.56,59.9,6436100,18.0730023598374,18.6002086722789,18.0545038927342,18.4676363247059,20875567.5724592,0.0,1.0
2008-03-13,59.78,60.06,57.03,57.18,6031400,18.4306393904995,18.5169655703145,17.5827929816023,17.6290391493603,19562918.2667345,0.0,1.0
2008-03-14,58.84,60.86,58.05,60.86,6641700,18.1408300725492,18.7636117983573,17.8972669223569,18.7636117983573,21542433.639316,0.0,1.0
2008-03-17,58.14,59.47,56.5,58.02,6523900,17.9250146230117,18.3350639771329,17.4193898555239,17.8880176888053,21160347.9259127,0.0,1.0
2008-03-18,61.68,61.89,59.01,59.01,8713700,19.0164241821012,19.0811688169624,18.1932423960083,18.1932423960083,28262990.4998582,0.0,1.0
2008-03-19,58.81,61.99,58.81,61.8,6180800,18.1315808389976,19.1119995954678,18.1315808389976,19.0534211163076,20047498.9592852,0.0,1.0
2008-03-20,59.3,60.02,57.22,58.09,6235300,18.2826516536738,18.5046332589123,17.6413714607625,17.909599233759,20224270.3631943,0.0,1.0
2008-03-24,61.41,61.75,58.84,58.84,5386100,18.9331810801367,19.0380057270549,18.1408300725492,18.1408300725492,17469879.9742115,0.0,1.0
2008-03-25,62.03,62.15,60.8,61.61,5368700,19.1243319068699,19.1613288410763,18.7451133312541,18.9948426371474,17413442.8654405,0.0,1.0
2008-03-26,61.67,61.9,60.77,61.72,4280400,19.0133411042506,19.084251894813,18.7358640977025,19.0287564935033,13883528.7576567,0.0,1.0
2008-03-27,61.6,62.53,61.56,62.4,4313900,18.9917595592969,19.2784857993967,18.9794272478948,19.2384057873397,13992186.4096008,0.0,1.0
2008-03-28,61.76,62.29,61.38,61.7,3321600,19.0410888049055,19.2044919309838,18.9239318465851,19.0225903378023,10773649.4536568,0.0,1.0
2008-03-31,63.69,64.06,61.69,61.69,6320300,19.6361228300588,19.7501967105286,19.0195072599517,19.0195072599517,20499968.8830524,0.0,1.0
2008-04-01,66.11,66.57,64.25,64.28,10661300,20.3822276698883,20.5240492510129,19.8087751896887,19.8180244232403,34580054.467808,0.0,1.0
2008-04-02,65.25,66.73,64.48,66.5,7589700,20.1170829747422,20.5733784966215,19.879685980251,20.5024677060592,24617283.0137341,0.0,1.0
2008-04-03,66.75,66.75,64.47,64.65,6295900,20.5795446523225,20.5795446523225,19.8766029024005,19.9320983037101,20420827.1902932,0.0,1.0
2008-04-04,65.31,66.98,65.2,66.97,4707600,20.1355814418455,20.6504554428848,20.1016675854896,20.6473723650343,15269157.0833437,0.0,1.0
2008-04-07,64.89,66.2,64.57,65.37,4711000,20.006092172123,20.4099753705431,19.9074336809059,20.1540799089487,15280185.0241381,0.0,1.0
2008-04-08,64.53,64.74,63.78,64.45,5121000,19.8951013695037,19.959846004365,19.6638705307136,19.8704367466994,16610024.9434539,0.0,1.0
2008-04-09,62.88,64.97,62.63,64.97,5893600,19.3863935241654,20.0307567949273,19.309316577902,20.0307567949273,19115962.3133645,0.0,1.0
2008-04-10,63.76,64.12,62.15,62.88,4962800,19.6577043750125,19.7686951776318,19.1613288410763,19.3863935241654,16096901.3453179,0.0,1.0
2008-04-11,62.65,63.54,62.47,62.94,3410900,19.3154827336031,19.5898766623007,19.2599873322935,19.4048919912686,11063295.0751078,0.0,1.0
2008-04-14,62.48,63.58,62.04,62.88,4410000,19.263070410144,19.6022089737029,19.1274149847204,19.3863935241654,14303887.9126404,0.0,1.0
2008-04-15,64.06,64.34,62.89,63.15,3565200,19.7501967105286,19.8365228903435,19.3894766020159,19.4696366261299,11563768.9764502,0.0,1.0
2008-04-16,65.84,65.89,64.69,64.7,3820300,20.2989845679238,20.3143999571765,19.9444306151123,19.9475136929628,12391188.8872245,0.0,1.0
2008-04-17,65.86,66.13,64.95,65.48,3546000,20.3051507236249,20.3883938255893,20.0245906392262,20.1879937653046,11501493.5460823,0.0,1.0
2008-04-18,65.42,67.39,64.32,66.72,8150400,20.1694952982014,20.7768616347568,19.8303567346425,20.5702954187709,26435920.1911982,0.0,1.0
2008-04-21,66.56,66.57,64.51,64.51,4068300,20.5209661731624,20.5240492510129,19.8889352138026,19.8889352138026,13195579.8628106,0.0,1.0
2008-04-22,65.63,66.97,64.9,66.86,4729300,20.2342399330626,20.6473723650343,20.0091752499735,20.6134585086784,15339541.2937075,0.0,1.0
2008-04-23,65.43,65.99,64.67,65.21,5486700,20.1725783760519,20.3452307356819,19.9382644594112,20.1047506633401,17796177.2812436,0.0,1.0
2008-04-24,65.14,65.98,64.05,65.44,4876900,20.0831691183864,20.3421476578313,19.747113632678,20.1756614539024,15818283.6646612,0.0,1.0
2008-04-25,56.28,58.75,54.99,58.0,57124600,17.3515621428122,18.1130823718944,16.9538451000931,17.8818515331042,185284325.499868,0.0,1.0
2008-04-28,57.4,58.9,57.0,57.02,13813200,17.6968668620721,18.1593285396524,17.5735437480507,17.5797099037518,44803279.935348,0.0,1.0
2008-04-29,57.12,58.0,56.72,57.71,13074700,17.6105406822571,17.8818515331042,17.4872175682357,17.7924422754387,42407946.3245805,0.0,1.0
2008-04-30,57.96,58.9,56.85,56.85,10026000,17.8695192217021,18.1593285396524,17.5272975802927,17.5272975802927,32519451.2952682,0.0,1.0
2008-05-01,56.38,58.5,55.65,58.32,14243900,17.3823929213175,18.036005425631,17.1573282382284,17.9805100243214,46200260.5530293,0.0,1.0
2008-05-02,57.85,58.01,56.26,56.62,10108000,17.8356053653462,17.8849346109548,17.3453959871111,17.4563867897304,32785419.2791314,0.0,1.0
2008-05-05,58.61,58.62,57.25,57.25,6357900,18.0699192819869,18.0730023598374,17.6506206943141,17.6506206943141,20621924.9341897,0.0,1.0
2008-05-06,58.87,59.28,58.33,58.79,6067600,18.1500793061008,18.2764854979727,17.9835931021719,18.1254146832965,19680333.4010741,0.0,1.0
2008-05-07,57.93,60.0,57.59,59.16,10950600,17.8602699881505,18.4984671032113,17.7554453412323,18.2394885637663,35518402.4889252,0.0,1.0
2008-05-08,56.97,57.95,56.11,57.86,10634800,17.5642945144991,17.8664361438515,17.2991498193531,17.8386884431967,34494101.3998522,0.0,1.0
2008-05-09,57.11,57.63,56.51,56.51,5005500,17.6074576044066,17.7677776526344,17.4224729333745,17.4224729333745,16235399.3076466,0.0,1.0
2008-05-12,56.86,57.6,55.92,57.01,7512000,17.5303806581432,17.7585284190828,17.2405713401929,17.5766268259012,24365262.1314637,0.0,1.0
2008-05-13,56.9,57.26,56.7,56.93,5830200,17.5427129695453,17.6537037721646,17.4810514125346,17.551962203097,18910323.6526704,0.0,1.0
2008-05-14,58.5,59.1,56.91,56.91,9991400,18.036005425631,18.2209900966631,17.5457960473959,17.5457960473959,32407225.7801259,0.0,1.0
2008-05-15,58.25,58.92,57.72,58.5,6366500,17.9589284793676,18.1654946953535,17.7955253532892,18.036005425631,20649819.1373753,0.0,1.0
2008-05-16,57.02,58.74,56.765,58.06,8821300,17.5797099037518,18.1099992940438,17.5010914185631,17.9003500002074,28611992.3908786,0.0,1.0
2008-05-19,57.0,57.9,56.8,57.0,7106600,17.5735437480507,17.8510207545989,17.51188219104,17.5735437480507,23050342.3673402,0.0,1.0
2008-05-20,56.79,57.0,56.12,56.9,6034600,17.5087991131895,17.5735437480507,17.3022328972036,17.5427129695453,19573297.5051292,0.0,1.0
2008-05-21,55.86,56.99,55.78,56.65,5892800,17.2220728730897,17.5704606702002,17.1974082502854,17.465636023282,19113367.5037658,0.0,1.0
2008-05-22,56.87,57.61,56.0,56.62,6849400,17.5334637359937,17.7616114969333,17.2652359629972,17.4563867897304,22216111.0813695,0.0,1.0
2008-05-23,56.94,57.37,56.11,56.53,4232900,17.5550452809475,17.6876176285205,17.2991498193531,17.4286390890755,13729461.937736,0.0,1.0
2008-05-27,57.6,57.93,56.43,56.43,5275200,17.7585284190828,17.8602699881505,17.3978083105702,17.3978083105702,17110174.4935966,0.0,1.0
2008-05-28,58.46,58.49,57.25,57.35,4633700,18.0236731142288,18.0329223477804,17.6506206943141,17.6814514728194,15029461.5466671,0.0,1.0
2008-05-29,58.65,59.0,58.02,58.46,5405500,18.082251593389,18.1901593181577,17.8880176888053,18.0236731142288,17532804.1069791,0.0,1.0
2008-05-30,59.77,59.91,58.66,58.66,8204600,18.427556312649,18.4707194025564,18.0853346712395,18.0853346712395,26611718.5415078,0.0,1.0
2008-06-02,58.47,59.72,58.3,59.72,5115600,18.0267561920794,18.4121409233963,17.9743438686203,18.4121409233963,16592509.9786629,0.0,1.0
2008-06-03,57.3,58.88,56.96,58.23,6891200,17.6660360835668,18.1531623839513,17.5612114366486,17.9527623236665,22351689.8828996,0.0,1.0
2008-06-04,56.98,57.54,56.65,56.65,6309700,17.5673775923496,17.7400299519796,17.465636023282,17.465636023282,20465587.6558702,0.0,1.0
2008-06-05,57.36,57.5,56.75,57.24,5067500,17.68453455067,17.7276976405775,17.4964668017873,17.6475376164635,16436497.0515431,0.0,1.0
2008-06-06,55.14,56.9,54.63,56.82,10637800,17.0000912678512,17.5427129695453,16.8428542974739,17.5180483467411,34503831.9358471,0.0,1.0
2008-06-09,55.76,56.09,54.82,55.3,5831700,17.1912420945843,17.292983663652,16.901432776634,17.0494205134597,18915188.9206679,0.0,1.0
2008-06-10,55.29,55.48,54.66,54.73,8136100,17.0463374356092,17.1049159147694,16.8521035310255,16.8736850759792,26389537.9696221,0.0,1.0
2008-06-11,55.04,57.04,54.84,56.0,7962300,16.9692604893458,17.5858760594528,16.9075989323351,17.2652359629972,25825815.5843122,0.0,1.0
2008-06-12,56.82,57.43,55.5,55.5,9253400,17.5180483467411,17.7061160956237,17.1110820704704,17.1110820704704,30013513.9253575,0.0,1.0
2008-06-13,56.59,57.44,56.1,57.33,6726500,17.4471375561788,17.7091991734742,17.2960667415025,17.6752853171184,21817483.4567745,0.0,1.0
2008-06-16,56.23,57.32,56.2,56.35,5597500,17.3361467535595,17.6722022392678,17.3268975200079,17.3731436877659,18155558.4106587,0.0,1.0
2008-06-17,55.0,55.95,54.9,55.42,12365800,16.9569281779437,17.2498205737445,16.9260973994383,17.0864174476661,40108620.6689634,0.0,1.0
2008-06-18,54.08,54.81,53.34,54.56,10054500,16.6732850156944,16.8983496987835,16.4451372547548,16.8212727525201,32611891.3872207,0.0,1.0
2008-06-19,53.18,54.23,53.16,53.36,7681000,16.3958080091463,16.7195311834524,16.3896418534452,16.4513034104559,24913415.6591816,0.0,1.0
2008-06-20,52.74,53.83,52.46,52.99,6860400,16.2601525837227,16.596208069431,16.1738264039077,16.3372295299861,22251789.7133511,0.0,1.0
2008-06-23,52.77,53.04,52.33,52.45,4635800,16.2694018172743,16.3526449192388,16.1337463918508,16.1707433260572,15036272.9218636,0.0,1.0
2008-06-24,52.25,52.85,51.96,52.13,4722300,16.1090817690465,16.2940664400786,16.019672511381,16.0720848348401,15316836.7097192,0.0,1.0
2008-06-25,53.78,54.5,51.93,51.93,6662000,16.5807926801784,16.8027742854169,16.0104232778294,16.0104232778294,21608276.9328821,0.0,1.0
2008-06-26,52.74,53.2,52.15,52.81,5198400,16.2601525837227,16.4019741648473,16.0782509905411,16.2817341286765,16861072.7721247,0.0,1.0
2008-06-27,52.63,53.65,52.23,52.34,5849100,16.2262387273668,16.5407126681214,16.1029156133454,16.1368294697013,18971626.0294388,0.0,1.0
2008-06-30,52.75,53.71,51.45,51.45,5457700,16.2632356615732,16.5592111352246,15.8624355410037,15.8624355410037,17702115.433292,0.0,1.0
2008-07-01,52.28,52.36,51.02,51.75,10477000,16.1183310025981,16.1429956254024,15.7298631934306,15.9549278765197,33982275.2065155,0.0,1.0
2008-07-02,51.3,53.11,51.23,52.05,6615400,15.8161893732456,16.3742264641925,15.7946078282919,16.0474202120358,21457129.27376,0.0,1.0
2008-07-03,51.62,52.15,51.2,51.6,4487400,15.9148478644628,16.0782509905411,15.7853585947403,15.9086817087617,14554935.7413112,0.0,1.0
2008-07-07,51.11,52.35,50.25,51.46,7208300,15.7576108940855,16.1399125475518,15.4924661989394,15.8655186188542,23380207.5375704,0.0,1.0
2008-07-08,51.8,51.99,50.59,50.71,7375800,15.9703432657724,16.0289217449326,15.5972908458576,15.6342877800641,23923495.797291,0.0,1.0
2008-07-09,49.89,52.1,49.75,51.56,11049800,15.3814753963202,16.0628356012884,15.3383123064127,15.8963493973595,35840158.8791596,0.0,1.0
2008-07-10,50.63,50.75,48.36,49.9,12043200,15.6096231572598,15.6466200914662,14.9097644851883,15.3845584741707,39062263.6983018,0.0,1.0
2008-07-11,50.2,50.81,49.2,49.52,6204200,15.4770508096868,15.6651185585694,15.1687430246332,15.2674015158504,20123397.1400461,0.0,1.0
2008-07-14,50.16,51.34,49.95,51.34,4861400,15.4647184982846,15.8285216846478,15.3999738634234,15.8285216846478,15768009.2286871,0.0,1.0
2008-07-15,50.7,52.0,48.83,49.31,7910200,15.6312047022135,16.0320048227831,15.0546691441634,15.2026568809891,25656828.6091992,0.0,1.0
2008-07-16,52.03,52.35,50.7,50.7,7329000,16.0412540563347,16.1399125475518,15.6312047022135,15.6312047022135,23771699.4357691,0.0,1.0
2008-07-17,53.23,53.49,51.93,51.93,8800200,16.4112233983989,16.4913834225128,16.0104232778294,16.0104232778294,28543554.2877139,0.0,1.0
2008-07-18,53.1,54.05,52.7,53.43,6925200,16.371143386342,16.6640357821428,16.2478202723206,16.4728849554096,22461969.2908429,0.0,1.0
2008-07-21,52.03,54.46,51.95,53.1,10576400,16.0412540563347,16.7904419740148,16.0165894335304,16.371143386342,34304680.2991497,0.0,1.0
2008-07-22,49.5,50.28,47.2,49.85,30708000,15.4210744482324,15.6640731971137,14.7045396758903,15.5301123483715,98569396.3869185,0.51844,1.0
2008-07-23,48.82,49.78,48.5,49.18,13235400,15.2092293851052,15.5083047683437,15.1095375906924,15.3213826538196,42484218.7358154,0.0,1.0
2008-07-24,47.16,49.23,47.1,48.78,12326600,14.6920782015887,15.3369594966966,14.6733859901363,15.1967679108036,39567067.913996,0.0,1.0
2008-07-25,47.87,48.26,47.08,47.28,9475000,14.9132693704422,15.0347687448828,14.6671552529855,14.7294626244935,30413736.8362006,0.0,1.0
2008-07-28,47.54,48.39,47.53,48.29,5108500,14.8104622074539,15.075268536363,14.8073468388785,15.044114850609,16397738.7469901,0.0,1.0
2008-07-29,49.61,50.0,47.57,47.57,10063700,15.4553435025618,15.5768428770025,14.8198083131801,14.8198083131801,32303400.8863824,0.0,1.0
2008-07-30,50.59,50.99,50.15,50.57,10312300,15.7606496229511,15.8852643659671,15.6235734056335,15.7544188858003,33101380.3035306,0.0,1.0
2008-07-31,50.49,51.09,49.65,49.82,7952100,15.7294959371971,15.9164180517211,15.4678049768634,15.5207662426453,25525390.680227,0.0,1.0
2008-08-01,49.92,51.28,49.49,50.53,7960400,15.5519199283993,15.9756100546537,15.417959079657,15.7419574114987,25552032.7927062,0.0,1.0
2008-08-04,49.41,50.19,49.01,50.07,6099400,15.3930361310538,15.6360348799351,15.2684213880378,15.5986504570303,19578421.7898388,0.0,1.0
2008-08-05,51.08,51.15,49.53,49.53,7374700,15.9133026831457,15.9351102631735,15.4304205539586,15.4304205539586,23671998.421734,0.0,1.0
2008-08-06,51.63,51.71,50.5,50.56,6008800,16.0846479547927,16.1095709033959,15.7326113057725,15.7513035172249,19287605.4777164,0.0,1.0
2008-08-07,50.27,51.36,50.05,51.25,7943100,15.6609578285383,16.0005330032569,15.5924197198795,15.9662639489275,25496501.642599,0.0,1.0
2008-08-08,50.25,51.14,49.52,51.14,5280100,15.6547270913875,15.9319948945981,15.4273051853832,15.9319948945981,16948556.397765,0.0,1.0
2008-08-11,48.9,50.46,48.55,50.0,7001000,15.2341523337084,15.7201498314709,15.1251144335694,15.5768428770025,22472461.3815558,0.0,1.0
2008-08-12,48.17,49.28,47.965,48.59,5748900,15.0067304277042,15.3525363395736,14.9428653719085,15.137575907871,18453354.2688796,0.0,1.0
2008-08-13,49.28,49.43,47.52,47.64,6142000,15.3525363395736,15.3992668682046,14.8042314703031,14.8416158932079,19715163.2346116,0.0,1.0
2008-08-14,51.04,51.33,48.76,48.76,7167700,15.9008412088441,15.9911868975307,15.1905371736528,15.1905371736528,23007550.5562887,0.0,1.0
2008-08-15,51.1,51.54,50.23,51.31,5586000,15.9195334202965,16.0566096376141,15.6484963542367,15.9849561603799,17930462.6878118,0.0,1.0
2008-08-18,49.91,51.5,49.56,51.07,4235700,15.5488045598239,16.0441481633125,15.4397666596848,15.9101873145703,13596144.0756828,0.0,1.0
2008-08-19,50.49,51.1,49.0,49.23,5345700,15.7294959371971,15.9195334202965,15.2653060194624,15.3369594966966,17159125.3831428,0.0,1.0
2008-08-20,51.26,51.33,50.59,50.69,3288400,15.9693793175029,15.9911868975307,15.7606496229511,15.7918033087051,10555412.3706768,0.0,1.0
2008-08-21,51.23,51.67,50.79,50.79,3924500,15.9600332117767,16.0971094290943,15.8229569944591,15.8229569944591,12597225.3523662,0.0,1.0
2008-08-22,52.19,52.81,51.22,51.25,5349600,16.2591085950152,16.45226144669,15.9569178432013,15.9662639489275,17171643.9661149,0.0,1.0
2008-08-25,51.02,52.17,50.88,51.82,3256800,15.8946104716933,16.2528778578644,15.8509953116377,16.1438399577254,10453979.7496716,0.0,1.0
2008-08-26,50.11,51.13,49.8,50.62,3479700,15.6111119313319,15.9288795260227,15.5145355054945,15.7699957286773,11169464.9149264,0.0,1.0
2008-08-27,51.45,51.7,50.01,50.04,4377900,16.0285713204355,16.1064555348206,15.5799582455779,15.5893043513041,14052590.8702061,0.0,1.0
2008-08-28,51.76,52.42,51.24,51.4,2665800,16.125147746273,16.3307620722494,15.9631485803521,16.0129944775585,8556932.9454294,0.0,1.0
2008-08-29,51.38,51.91,50.9,51.91,2480200,16.0067637404077,16.171878274904,15.8572260487885,16.171878274904,7961176.79167758,0.0,1.0
2008-09-02,51.39,51.96,50.74,51.51,3553300,16.0098791089831,16.187455117781,15.8073801515821,16.0472635318879,11405713.0448625,0.0,1.0
2008-09-03,50.58,51.5499,50.11,51.31,4564600,15.7575342543757,16.0596938525038,15.6111119313319,15.9849561603799,14651877.9063347,0.0,1.0
2008-09-04,49.85,50.49,48.97,50.46,7007200,15.5301123483715,15.7294959371971,15.2559599137362,15.7201498314709,22492362.7185884,0.0,1.0
2008-09-05,49.61,49.9,48.06,49.9,7694300,15.4553435025618,15.5456891912485,14.9724613733748,15.5456891912485,24697880.2468369,0.0,1.0
2008-09-08,49.74,51.18,48.93,51.15,6424200,15.4958432940421,15.9444563688997,15.2434984394346,15.9351102631735,20620995.0589045,0.0,1.0
2008-09-09,47.34,49.87,47.25,49.74,7968400,14.7481548359459,15.5363430855223,14.7201165187673,15.4958432940421,25577711.9372646,0.0,1.0
2008-09-10,46.43,47.91,46.31,47.38,8831400,14.4646562955845,14.9257308447438,14.4272718726797,14.7606163102475,28347849.6564879,0.0,1.0
2008-09-11,46.76,46.98,44.69,45.74,7924200,14.5674634585727,14.6360015672315,13.9225821634648,14.2496958638819,25435834.6635801,0.0,1.0
2008-09-12,47.74,47.8,45.92,46.01,5887000,14.872769578962,14.8914617904144,14.3057724982391,14.3338108154177,18896640.5018167,0.0,1.0
2008-09-15,44.58,47.18,44.5,44.5,7554100,13.8883131091354,14.6983089387395,13.8633901605322,13.8633901605322,24247853.2384531,0.0,1.0
2008-09-16,46.32,46.7,42.73,43.61,6889800,14.4303872412551,14.5487712471203,13.3119699226863,13.5861223573215,22115521.2721958,0.0,1.0
2008-09-17,43.01,45.81,42.66,45.4,13723700,13.3992002427975,14.2715034439097,13.2901623426585,14.1437733323182,44051609.5217908,0.0,1.0
2008-09-18,46.9,47.73,43.17,43.43,13764300,14.6110786186283,14.8696542103866,13.4490461400039,13.5300457229643,44181931.180424,0.0,1.0
2008-09-19,48.9,54.9,47.93,49.01,10800300,15.2341523337084,17.1033734789487,14.9319615818946,15.2684213880378,34667808.1215851,0.0,1.0
2008-09-22,46.08,49.12,45.98,49.0,7900200,14.3556183954455,15.3026904423672,14.3244647096915,15.2653060194624,25358797.2299052,0.0,1.0
2008-09-23,44.55,46.13,44.14,45.67,8659500,13.8789670034092,14.3711952383225,13.7512368918178,14.2278882838541,27796069.0377921,0.0,1.0
2008-09-24,44.9,45.98,44.09,44.5,7328500,13.9880049035482,14.3244647096915,13.7356600489408,13.8633901605322,23523701.36191,0.0,1.0
2008-09-25,47.94,48.12,44.39,44.9,9585400,14.93507695047,14.9911535848272,13.8291211062028,13.9880049035482,30768109.0311047,0.0,1.0
2008-09-26,47.92,48.27,46.47,46.47,7111400,14.9288462133192,15.0378841134582,14.4771177698861,14.4771177698861,22826833.5764598,0.0,1.0
2008-09-29,43.16,47.19,42.19,46.6,12643100,13.4459307714285,14.7014243073149,13.1437400196147,14.5176175613663,40582999.0705825,0.0,1.0
2008-09-30,46.36,46.36,43.62,44.58,7900600,14.4428487155567,14.4428487155567,13.5892377258969,13.8883131091354,25360081.1871332,0.0,1.0
2008-10-01,46.71,46.78,44.87,45.98,7215700,14.5518866156957,14.5736941957235,13.978658797822,14.3244647096915,23161625.4236383,0.0,1.0
2008-10-02,42.65,47.15,42.01,46.44,11254700,13.2870469740831,14.6889628330133,13.0876633852575,14.4677716641599,36126383.5324948,0.0,1.0
2008-10-03,39.82,43.55,39.82,42.88,11198700,12.4053976672448,13.5674301458691,12.4053976672448,13.3587004513173,35946629.5205868,0.0,1.0
2008-10-06,38.32,38.55,33.51,38.41,15012400,11.9380923809347,12.0097458581689,10.4396000961671,11.9661306981133,48188198.720821,0.0,1.0
2008-10-07,35.53,39.48,35.36,38.45,11724000,11.068904548398,12.2994751356811,11.0159432826161,11.9785921724149,37632786.3501441,0.0,1.0
2008-10-08,33.88,35.8,31.13,32.84,23968300,10.5548687334569,11.1530194999338,9.69814237522173,10.2308704016152,76935680.0644967,0.0,1.0
2008-10-09,32.1,36.0,31.97,34.26,13069400,10.0003331270356,11.2153268714418,9.95983333555538,10.6732527393221,41951376.4862312,0.0,1.0
2008-10-10,32.3,33.74,28.58,29.55,14846400,10.0626404985436,10.5112535734013,8.90372338849461,9.20591414030846,47655356.4712369,0.0,1.0
2008-10-13,38.63,38.64,32.09,35.08,13657600,12.0346688067721,12.0377841753475,9.99721775846018,10.9287129625049,43839435.5898781,0.0,1.0
2008-10-14,36.48,41.66,36.23,40.41,10528800,11.364864563061,12.9786254851185,11.286980348676,12.5892044131934,33796322.1531387,0.0,1.0
2008-10-15,33.55,35.72,33.26,34.07,9156100,10.4520615704687,11.1280965513306,10.361715881782,10.6140607363895,29390101.9362465,0.0,1.0
2008-10-16,33.35,34.67,30.82,33.37,10669100,10.3897541989606,10.8009828509135,9.60156594938432,10.3959849361114,34246670.1508296,0.0,1.0
2008-10-17,34.76,36.0,32.12,32.12,7382200,10.8290211680921,11.2153268714418,10.0065638641864,10.0065638641864,23696072.6197574,0.0,1.0
2008-10-20,36.13,36.13,34.7,34.74,6535200,11.255826662922,11.255826662922,10.8103289566397,10.8227904309413,20977293.1896505,0.0,1.0
2008-10-21,33.12,35.5,32.97,34.27,7237100,10.3181007217264,11.0595584426717,10.2713701930954,10.6763681078975,23230317.1353318,0.0,1.0
2008-10-22,28.97,31.96,27.61,31.96,20827200,9.02522276293523,9.95671796697998,8.60153263668076,9.95671796697998,66853084.9429993,0.0,1.0
2008-10-23,26.83,29.67,25.69,28.77,18931600,8.35853388779952,9.24329856321326,8.00338187020387,8.96291539142722,60768411.6399173,0.0,1.0
2008-10-24,24.36,25.66,23.18,23.18,23894600,7.5890378496756,7.99403576447766,7.22142435777834,7.22142435777834,76699110.9452539,0.0,1.0
2008-10-27,23.63,25.03,23.37,24.01,14228200,7.36161594367136,7.79776754422743,7.28061636071095,7.47999994953658,45671000.5754966,0.0,1.0
2008-10-28,28.03,28.08,24.47,24.47,13437800,8.73237811684758,8.74795495972458,7.62330690400501,7.62330690400501,43133901.0931396,0.0,1.0
2008-10-29,28.23,29.2,25.88,27.79,19522300,8.79468548835559,9.09687624016944,8.06257387313648,8.65760927103797,62664495.4762386,0.0,1.0
2008-10-30,31.58,31.76,29.0,29.14,14653100,9.83833396111476,9.89441059547197,9.03456886866143,9.07818402871704,47034884.1408477,0.0,1.0
2008-10-31,30.94,31.94,30.17,31.8,8269600,9.63895037228913,9.95048722982918,9.39906699198329,9.90687206977357,26544531.7298834,0.0,1.0
2008-11-03,31.56,31.83,30.85,31.0,6119800,9.83210322396395,9.91621817549977,9.61091205511052,9.65764258374153,19643903.6084624,0.0,1.0
2008-11-04,33.96,34.07,31.97,31.97,8740200,10.5797916820601,10.6140607363895,9.95983333555538,9.95983333555538,28055107.4085235,0.0,1.0
2008-11-05,31.51,33.6,31.45,33.45,6194500,9.81652638108695,10.4676384133457,9.79783416963455,10.4209078847146,19883682.6207752,0.0,1.0
2008-11-06,30.56,31.89,30.19,31.01,9940500,9.52056636642391,9.93491038695217,9.40529772913409,9.66075795231693,31907942.060185,0.0,1.0
2008-11-07,32.15,32.74,30.92,31.14,6002700,10.0159099699126,10.1997167158612,9.63271963513832,9.70125774379714,19268025.1299907,0.0,1.0
2008-11-10,31.84,33.42,31.26,33.17,6007100,9.91933354407517,10.4115617789884,9.73864216670194,10.3336775646034,19282148.6594977,0.0,1.0
2008-11-11,30.78,32.38,30.41,32.37,8488800,9.58910447508272,10.0875634471468,9.4738358377929,10.0844480785714,27248140.29078,0.0,1.0
2008-11-12,29.35,30.54,29.15,30.16,8609700,9.14360676880045,9.51433562927311,9.08129939729244,9.39595162340789,27636216.3629168,0.0,1.0
2008-11-13,32.62,32.78,28.61,29.29,10595800,10.1623322929564,10.2121781901628,8.91306949422081,9.12491455734804,34011384.9888143,0.0,1.0
2008-11-14,30.76,32.29,30.42,31.6,10375500,9.58287373793192,10.0595251299682,9.4769512063683,9.84456469826556,33304245.5455409,0.0,1.0
2008-11-17,30.6,31.37,29.64,30.55,5317300,9.53302784072551,9.77291122103135,9.23395245748706,9.51745099784851,17067964.4199609,0.0,1.0
2008-11-18,30.82,31.14,30.13,30.22,9887500,9.60156594938432,9.70125774379714,9.38660551768169,9.41464383486029,31737817.7274865,0.0,1.0
2008-11-19,29.11,30.8,29.01,30.35,10224800,9.06883792299083,9.59533521223352,9.03768423723683,9.4551436263405,32820514.6599245,0.0,1.0
2008-11-20,27.84,29.35,27.72,28.68,10074400,8.67318611391497,9.14360676880045,8.63580169101017,8.93487707424861,32337746.742229,0.0,1.0
2008-11-21,28.26,29.45,27.02,28.83,9268600,8.80403159408179,9.17476045455445,8.41772589073213,8.98160760287962,29751214.9065973,0.0,1.0
2008-11-24,30.62,31.37,28.01,28.01,10621300,9.53925857787631,9.77291122103135,8.72614737969678,8.72614737969678,34093237.2620937,0.0,1.0
2008-11-25,29.7,31.69,29.38,30.63,9055700,9.25264466893946,9.87260301544416,9.15295287452665,9.54237394645171,29067828.6720404,0.0,1.0
2008-11-26,30.83,30.88,29.05,29.41,8472100,9.60468131795972,9.62025816083672,9.05014571153843,9.16229898025285,27194535.0765146,0.0,1.0
2008-11-28,30.0,30.83,29.24,29.57,4041600,9.34610572620148,9.60468131795972,9.10933771447104,9.21214487745926,12973103.8308378,0.0,1.0
2008-12-01,28.78,29.82,28.68,29.27,7961800,8.96603076000262,9.29002909184427,8.93487707424861,9.11868382019724,25556526.643004,0.0,1.0
2008-12-02,29.43,29.61,28.48,29.32,7442600,9.16852971740365,9.22460635176086,8.8725697027406,9.13426066307425,23889950.1611723,0.0,1.0
2008-12-03,29.08,29.5,28.25,28.7,6869500,9.05949181726463,9.19033729743145,8.80091622550639,8.94110781139941,22050360.4428792,0.0,1.0
2008-12-04,28.36,29.545,27.89,29.06,5317300,8.8351852798358,9.20435645602076,8.68876295679197,9.05326108011383,17067964.4199609,0.0,1.0
2008-12-05,28.1,28.39,26.9,27.94,8466200,8.75418569687539,8.844531385562,8.38034146782732,8.70433979966898,27175596.7074029,0.0,1.0
2008-12-08,31.46,31.61,28.99,28.99,11735100,9.80094953820995,9.84768006684096,9.03145350008603,9.03145350008603,37668416.1632188,0.0,1.0
2008-12-09,31.23,31.98,30.62,30.94,5522800,9.72929606097574,9.96294870413078,9.53925857787631,9.63895037228913,17727597.4458015,0.0,1.0
2008-12-10,32.8,33.19,31.68,31.98,7235800,10.2184089273136,10.3399083017542,9.86948764686876,9.96294870413078,23226144.274341,0.0,1.0
2008-12-11,33.21,34.55,31.33,33.0,6961300,10.346139038905,10.7635984280087,9.76044974672974,10.2807162988216,22345028.6266854,0.0,1.0
2008-12-12,31.71,33.1,31.31,32.36,6543800,9.87883375259496,10.3118699845756,9.75421900957894,10.081332709996,21004898.2700507,0.0,1.0
2008-12-15,31.46,32.52,31.15,31.52,6679000,9.80094953820995,10.1311786072024,9.70437311237253,9.81964174966235,21438875.8130854,0.0,1.0
2008-12-16,33.8,33.85,31.44,32.08,11212900,10.5299457848537,10.5455226277307,9.79471880105915,9.99410238988478,35992210.0021777,0.0,1.0
2008-12-17,33.59,33.8,32.63,33.18,6300800,10.4645230447703,10.5299457848537,10.1654476615318,10.3367929331788,20224894.2540931,0.0,1.0
2008-12-18,33.13,34.26,32.95,34.26,5438600,10.3212160903018,10.6732527393221,10.2651394559446,10.6732527393221,17457324.4493258,0.0,1.0
2008-12-19,32.52,33.82,32.05,33.75,5304300,10.1311786072024,10.5361765220045,9.98475628415858,10.5143689419767,17026235.8100538,0.0,1.0
2008-12-22,32.0,32.59,31.5,32.47,3209100,9.96917944128158,10.1529861872302,9.81341101251155,10.1156017643254,10300867.8502429,0.0,1.0
2008-12-23,31.48,32.52,31.31,32.3,2723900,9.80718027536075,10.1311786072024,9.75421900957894,10.0626404985436,8743427.73278386,0.0,1.0
2008-12-24,31.73,32.04,31.25,31.72,880500,9.88506448974576,9.98164091558318,9.73552679812654,9.88194912117036,2826310.84794456,0.0,1.0
2008-12-26,31.79,31.84,31.23,31.57,1071100,9.90375670119817,9.91933354407517,9.72929606097574,9.83521859253936,3438116.46704533,0.0,1.0
2008-12-29,30.39,31.77,30.32,31.65,4472100,9.4676051006421,9.89752596404737,9.4457975206143,9.86014154114256,14354962.7973797,0.0,1.0
2008-12-30,30.19,31.29,29.85,30.49,4302900,9.40529772913409,9.74798827242814,9.29937519757047,9.4987587863961,13811848.8899723,0.0,1.0
2008-12-31,30.99,31.14,29.88,29.88,2683500,9.65452721516613,9.70125774379714,9.30872130329667,9.30872130329667,8613748.05276459,0.0,1.0
2009-01-02,31.86,32.0,30.68,31.4,3678800,9.92556428122597,9.96917944128158,9.55795078932871,9.78225732675755,11808554.6251203,0.0,1.0
2009-01-05,34.12,34.18,31.5,32.04,7993300,10.6296375792665,10.6483297907189,9.81341101251155,9.98164091558318,25657638.2747021,0.0,1.0
2009-01-06,34.12,34.95,33.73,34.5,7610800,10.6296375792665,10.8882131710247,10.5081382048259,10.7480215851317,24429854.1755098,0.0,1.0
2009-01-07,32.59,34.67,32.34,34.67,4294800,10.1529861872302,10.8009828509135,10.0751019728452,10.8009828509135,13785848.7561071,0.0,1.0
2009-01-08,32.4,32.77,31.75,32.77,3657700,10.0937941842976,10.2090628215874,9.89129522689657,10.2090628215874,11740825.8813479,0.0,1.0
2009-01-09,31.75,32.82,31.53,32.28,5619000,9.89129522689657,10.2246396644644,9.82275711823775,10.0564097613928,18036389.1591147,0.0,1.0
2009-01-12,30.73,31.85,30.62,31.71,3864100,9.57352763220572,9.92244891265057,9.53925857787631,9.87883375259496,12403347.8109512,0.0,1.0
2009-01-13,30.94,31.14,30.12,30.61,3329300,9.63895037228913,9.70125774379714,9.38349014910628,9.53614320930091,10686696.9972309,0.0,1.0
2009-01-14,29.01,30.18,28.9,30.01,5648300,9.03768423723683,9.40218236055869,9.00341518290742,9.34922109477688,18130439.0260593,0.0,1.0
2009-01-15,28.91,29.25,27.95,28.26,7780000,9.00653055148283,9.11245308304644,8.70745516824438,8.80403159408179,24972968.0829173,0.0,1.0
2009-01-16,28.81,29.9193,28.21,29.03,4510700,8.97537686572882,9.320964701798,8.78845475120479,9.04391497438763,14478864.6698734,0.0,1.0
2009-01-20,27.1,28.52,27.08,28.13,6661200,8.44264883933534,8.88503117704221,8.43641810218453,8.76353180260159,21381739.7164433,0.0,1.0
2009-01-21,28.32,28.37,27.11,27.11,8489200,8.8227238055342,8.8383006484112,8.44576420791074,8.44576420791074,27249424.2480079,0.0,1.0
2009-01-22,27.24,27.76,26.74,27.48,8002200,8.48626399939094,8.64826316531177,8.33049557062092,8.56103284520055,25686206.3230232,0.0,1.0
2009-01-23,27.64,27.67,26.32,26.5,6115300,8.61087874240696,8.62022484813316,8.1996500904541,8.25572672481131,19629459.0896483,0.0,1.0
2009-01-26,27.8,28.42,27.64,27.7,5376700,8.66072463961337,8.8538774912882,8.61087874240696,8.62957095385937,17258632.0683061,0.0,1.0
2009-01-27,27.83,28.42,27.15,27.15,4502100,8.67007074533957,8.8538774912882,8.45822568221234,8.45822568221234,14451259.5894733,0.0,1.0
2009-01-28,29.41,29.41,28.32,29.0,6774600,9.16229898025285,9.16229898025285,8.8227238055342,9.03456886866143,21745741.5905567,0.0,1.0
2009-01-29,28.64,29.34,28.48,29.26,5721300,8.92241559994701,9.14049140022505,8.8725697027406,9.11556845162184,18364761.2201536,0.0,1.0
2009-01-30,28.51,28.85,27.99,28.45,4877900,8.88191580846681,8.98783834003042,8.71991664254598,8.8632235970144,15657537.405098,0.0,1.0
2009-02-02,28.44,28.65,27.14,27.75,4819900,8.860108228439,8.92553096852241,8.45511031363694,8.64514779673637,15471363.6070505,0.0,1.0
2009-02-03,28.68,28.75,28.05,28.34,5730600,8.93487707424861,8.95668465427642,8.73860885399838,8.828954542685,18394613.2257026,0.0,1.0
2009-02-04,28.69,29.48,28.57,28.67,7244800,8.93799244282402,9.18410656028065,8.90060801991921,8.93176170567321,23255033.311969,0.0,1.0
2009-02-05,29.16,29.55,28.0,28.98,6089000,9.08441476586784,9.20591414030846,8.72303201112138,9.02833813151063,19545038.901913,0.0,1.0
2009-02-06,31.05,31.58,29.61,29.82,10567100,9.67321942661853,9.83833396111476,9.22460635176086,9.29002909184427,33919261.0577115,0.0,1.0
2009-02-09,31.44,31.58,31.0,31.38,5616000,9.79471880105915,9.83833396111476,9.65764258374153,9.77602658960675,18026759.4799053,0.0,1.0
2009-02-10,30.25,31.92,29.565,30.85,8254400,9.42398994058649,9.94425649267837,9.21058719317156,9.61091205511052,26495741.3552227,0.0,1.0
2009-02-11,30.05,30.94,29.62,30.71,4785900,9.36168256907848,9.63895037228913,9.22772172033626,9.56729689505491,15362227.2426779,0.0,1.0
2009-02-12,29.64,29.99,28.85,29.99,6441400,9.23395245748706,9.34299035762608,8.98783834003042,9.34299035762608,20676205.2197048,0.0,1.0
2009-02-13,29.53,30.13,29.32,29.32,4163000,9.19968340315766,9.38660551768169,9.13426066307425,9.13426066307425,13362784.8495096,0.0,1.0
2009-02-17,28.31,28.85,28.03,28.3,6957600,8.8196084369588,8.98783834003042,8.73237811684758,8.81649306838339,22333152.0223271,0.0,1.0
2009-02-18,27.98,28.68,27.47,28.11,8258000,8.71680127397058,8.93487707424861,8.55791747662515,8.75730106545079,26507296.9702739,0.0,1.0
2009-02-19,27.87,29.16,27.68,28.5,5347000,8.68253221964117,9.08441476586784,8.62334021670856,8.87880043989141,17163298.2441335,0.0,1.0
2009-02-20,26.86,27.62,26.52,27.3,8782300,8.36787999352572,8.60464800525616,8.26195746196211,8.50495621084335,28190243.9067615,0.0,1.0
2009-02-23,25.46,27.34,25.38,26.93,7924800,7.93172839296966,8.51741768514495,7.90680544436645,8.38968757355353,25437760.599422,0.0,1.0
2009-02-24,25.87,26.22,25.03,25.45,10049600,8.05945850456107,8.16849640470009,7.79776754422743,7.92861302439425,32258141.3940984,0.0,1.0
2009-02-25,25.3,25.82,24.56,25.82,10139000,7.88188249576325,8.04388166168407,7.65134522118361,8.04388166168407,32545105.834537,0.0,1.0
2009-02-26,25.46,26.06,25.4,25.5,8431500,7.93172839296966,8.11865050749368,7.91303618151725,7.94418986727126,27064213.4178814,0.0,1.0
2009-02-27,25.48,25.73,24.45,24.45,10112500,7.93795913012046,8.01584334450547,7.61707616685421,7.61707616685421,32460043.6681878,0.0,1.0
2009-03-02,23.66,24.9,23.35,24.14,12569100,7.37096204939757,7.75726775274723,7.27438562356015,7.52049974101679,40345466.9834184,0.0,1.0
2009-03-03,24.29,24.64,23.89,24.01,8500700,7.5672302696478,7.67626816978682,7.44261552663178,7.47999994953658,27286338.0183104,0.0,1.0
2009-03-04,25.29,25.6,24.47,24.47,6300400,7.87876712718785,7.97534355302526,7.62330690400501,7.62330690400501,20223610.2968653,0.0,1.0
2009-03-05,24.48,24.95,24.14,24.67,7410700,7.62642227258041,7.77284459562423,7.52049974101679,7.68561427551302,23787554.5722461,0.0,1.0
2009-03-06,24.38,25.07,23.86,24.57,8612400,7.5952685868264,7.81022901852904,7.43326942090558,7.65446058975901,27644883.0742053,0.0,1.0
2009-03-09,24.05,24.37,23.76,24.15,6193700,7.49246142383819,7.592153218251,7.40211573515157,7.52361510959219,19881114.7063194,0.0,1.0
2009-03-10,25.3,25.85,24.35,24.35,6775400,7.88188249576325,8.05322776741028,7.5859224811002,7.5859224811002,21748309.5050126,0.0,1.0
2009-03-11,26.27,26.56,25.29,25.44,6975600,8.18407324757709,8.27441893626371,7.87876712718785,7.92549765581885,22390930.0975833,0.0,1.0
2009-03-12,28.03,28.23,26.01,26.01,6428900,8.73237811684758,8.79468548835559,8.10307366461668,8.10307366461668,20636081.5563325,0.0,1.0
2009-03-13,28.62,28.72,27.96,28.07,6884100,8.91618486279621,8.94733854855022,8.71057053681978,8.74483959114918,22097224.8816981,0.0,1.0
2009-03-16,28.01,29.31,27.8,28.95,4294800,8.72614737969678,9.13114529449884,8.66072463961337,9.01899202578443,13785848.7561071,0.0,1.0
2009-03-17,28.99,29.12,27.65,28.02,5046800,9.03145350008603,9.07195329156623,8.61399411098236,8.72926274827218,16199688.3445844,0.0,1.0
2009-03-18,30.2,30.2,28.05,28.21,8228200,9.40841309770949,9.40841309770949,8.73860885399838,8.78845475120479,26411642.1567943,0.0,1.0
2009-03-19,28.51,30.68,28.33,29.84,9806800,8.88191580846681,9.55795078932871,8.8258391741096,9.29625982899507,31478779.3567549,0.0,1.0
2009-03-20,28.24,28.96,28.07,28.51,4492800,8.79780085693099,9.02210739435983,8.74483959114918,8.88191580846681,14421407.5839243,0.0,1.0
2009-03-23,30.31,30.59,28.55,28.55,5969300,9.44268215203889,9.52991247215011,8.89437728276841,8.89437728276841,19160814.7014599,0.0,1.0
2009-03-24,29.33,30.03,29.28,30.03,6129800,9.13737603164964,9.35545183192768,9.12179918877264,9.35545183192768,19676002.5391602,0.0,1.0
2009-03-25,29.8,30.35,29.1,29.5,3806700,9.28379835469347,9.4551436263405,9.06572255441544,9.19033729743145,12219099.9487457,0.0,1.0
2009-03-26,28.94,30.46,28.69,30.13,9406600,9.01587665720903,9.4894126806699,8.93799244282402,9.38660551768169,30194180.1502275,0.0,1.0
2009-03-27,27.73,28.78,27.58,28.78,8401000,8.63891705958557,8.96603076000262,8.59218653095456,8.96603076000262,26966311.679253,0.0,1.0
2009-03-30,26.56,27.59,26.25,27.59,7892400,8.27441893626371,8.59530189952996,8.17784251042629,8.59530189952996,25333760.063961,0.0,1.0
2009-03-31,27.08,27.81,26.94,27.25,5318300,8.43641810218453,8.66384000818877,8.39280294212893,8.48937936796634,17071174.3130307,0.0,1.0
2009-04-01,27.88,28.58,26.77,26.91,8790400,8.68564758821657,8.90372338849461,8.33984167634712,8.38345683640273,28216244.0406268,0.0,1.0
2009-04-02,30.05,30.29,28.19,28.19,9625600,9.36168256907848,9.43645141488809,8.78222401405399,8.78222401405399,30897146.7325101,0.0,1.0
2009-04-03,30.91,30.93,29.59,29.74,6052800,9.62960426656292,9.63583500371372,9.21837561461006,9.26510614324106,19428840.7727869,0.0,1.0
2009-04-06,29.7,30.62,28.64,30.6,9384900,9.25264466893946,9.53925857787631,8.92241559994701,9.53302784072551,30124525.4706132,0.0,1.0
2009-04-07,29.1,29.33,28.25,28.67,7499700,9.06572255441544,9.13737603164964,8.80091622550639,8.93176170567321,24073235.0554569,0.0,1.0
2009-04-08,29.29,29.81,29.1,29.13,3599300,9.12491455734804,9.28691372326887,9.06572255441544,9.07506866014164,11553368.1260725,0.0,1.0
2009-04-09,31.37,31.96,29.84,30.23,6680700,9.77291122103135,9.95671796697998,9.29625982899507,9.41775920343569,21444332.631304,0.0,1.0
2009-04-13,31.75,32.07,30.67,31.14,5166700,9.89129522689657,9.99098702130938,9.55483542075331,9.70125774379714,16584554.5236515,0.0,1.0
2009-04-14,31.04,31.21,30.37,30.76,7550800,9.67010405804313,9.72306532382494,9.4613743634913,9.58287373793192,24237260.5913229,0.0,1.0
2009-04-15,30.99,31.54,30.58,30.58,5495500,9.65452721516613,9.82587248681315,9.52679710357471,9.52679710357471,17639967.3649964,0.0,1.0
2009-04-16,31.55,31.73,30.84,31.11,6355200,9.82898785538856,9.88506448974576,9.60779668653512,9.69191163807093,20399512.4370894,0.0,1.0
2009-04-17,31.31,32.0,31.25,31.87,4726700,9.75421900957894,9.96917944128158,9.73552679812654,9.92867964980137,15172201.5729467,0.0,1.0
2009-04-20,29.38,30.75,29.35,30.6,6575300,9.15295287452665,9.57975836935652,9.14360676880045,9.53302784072551,21106009.9017488,0.0,1.0
2009-04-21,30.62,30.91,28.95,28.95,6419700,9.53925857787631,9.62960426656292,9.01899202578443,9.01899202578443,20606550.5400905,0.0,1.0
2009-04-22,30.18,31.37,30.13,30.62,4278200,9.40218236055869,9.77291122103135,9.38660551768169,9.53925857787631,13732564.5311487,0.0,1.0
2009-04-23,31.28,31.55,30.4,30.52,5896300,9.74487290385274,9.82898785538856,9.4707204692175,9.5081048921223,18926492.5073657,0.0,1.0
2009-04-24,33.0,33.1,31.6,31.94,7792900,10.2807162988216,10.3118699845756,9.84456469826556,9.95048722982918,25014375.7035176,0.0,1.0
2009-04-27,30.54,31.19,29.88,30.2,11436500,9.51433562927311,9.71683458667414,9.30872130329667,9.40841309770949,36709942.0925814,0.0,1.0
2009-04-28,30.39,30.75,30.01,30.35,7890500,9.4676051006421,9.57975836935652,9.34922109477688,9.4551436263405,25327661.2671284,0.0,1.0
2009-04-29,33.88,34.09,33.0,33.04,17766000,10.5548687334569,10.6202914735403,10.2807162988216,10.2931777731232,57026960.2777773,0.0,1.0
2009-04-30,32.85,34.67,32.65,33.97,6636300,10.2339857701906,10.8009828509135,10.1716783986826,10.5829070506355,21301813.3790057,0.0,1.0
2009-05-01,34.37,34.37,33.24,33.5,3482600,10.7075217936515,10.7075217936515,10.3554851446312,10.4364847275917,11178773.6048288,0.0,1.0
2009-05-04,35.62,35.87,34.0,34.36,5855100,11.0969428655766,11.1748270799616,10.5922531563617,10.7044064250761,18794244.9128905,0.0,1.0
2009-05-05,36.32,36.5,35.24,36.12,6662500,11.3150186658546,11.3710953002118,10.9785588597113,11.2527112943466,21385912.577434,0.0,1.0
2009-05-06,37.11,37.32,36.52,37.19,9174000,11.5611327833112,11.6265555233946,11.3773260373626,11.5860557319144,29447559.0221959,0.0,1.0
2009-05-07,36.0,37.915,35.75,37.56,6368100,11.2153268714418,11.811919953631,11.1374426570568,11.7013243692043,20440920.0576896,0.0,1.0
2009-05-08,37.17,37.4,36.31,36.65,4654200,11.5798249947636,11.6514784719978,11.3119032972792,11.4178258288428,14939484.3253874,0.0,1.0
2009-05-11,37.31,37.475,36.33,36.92,3584600,11.6234401548192,11.6748437363133,11.31813403443,11.5019407803786,11506182.6979467,0.0,1.0
2009-05-12,36.85,37.5,36.0,37.13,5893700,11.4801332003508,11.6826321577518,11.2153268714418,11.567363520462,18918146.7853843,0.0,1.0
2009-05-13,35.26,36.51,35.14,36.51,4521100,10.9847895968621,11.3742106687872,10.9474051739573,11.3742106687872,14512247.5577992,0.0,1.0
2009-05-14,35.89,36.1,35.11,35.34,4982900,11.1810578171124,11.2464805571958,10.9380590682311,11.0097125454653,15994576.1774252,0.0,1.0
2009-05-15,35.23,36.08,35.04,35.87,3733700,10.9754434911359,11.240249820045,10.9162514882033,11.1748270799616,11984777.7546515,0.0,1.0
2009-05-18,37.84,37.98,35.35,35.35,4795800,11.7885546893155,11.8321698493711,11.0128279140407,11.0128279140407,15394005.1840687,0.0,1.0
2009-05-19,38.3,39.05,37.5,38.14,6300100,11.9318616437839,12.1655142869389,11.6826321577518,11.8820157465775,20222647.3289443,0.0,1.0
2009-05-20,37.79,38.87,37.78,38.74,4908900,11.7729778464385,12.1094376525817,11.7698624778631,12.0689378611015,15757044.0902612,0.0,1.0
2009-05-21,37.24,37.49,36.75,37.47,3666300,11.6016325747914,11.6795167891764,11.4489795145968,11.6732860520256,11768430.9617481,0.0,1.0
2009-05-22,37.63,37.89,36.91,37.39,3458700,11.7231319492321,11.8041315321925,11.4988254118032,11.6483631034224,11102057.1604609,0.0,1.0
2009-05-26,37.99,38.37,36.79,37.01,3011500,11.8352852179465,11.9536692238117,11.4614409888984,11.5299790975572,9666592.97965363,0.0,1.0
2009-05-27,38.27,39.04,37.9,37.95,4098900,11.9225155380577,12.1623989183635,11.8072469007679,11.8228237436449,13157030.7037364,0.0,1.0
2009-05-28,39.0,39.0,37.69,38.52,2800800,12.1499374440619,12.1499374440619,11.7418241606845,12.0003997524427,8990268.50985024,0.0,1.0
2009-05-29,38.33,39.55,37.88,39.55,4971900,11.9412077495101,12.3212827157089,11.8010161636171,12.3212827157089,15959267.3536576,0.0,1.0
2009-06-01,38.85,39.15,37.55,39.11,5195600,12.1032069154309,12.1966679726929,11.6982090006289,12.1842064983913,16677320.4333683,0.0,1.0
2009-06-02,38.05,38.75,37.52,38.31,5333600,11.8539774293989,12.0720532296769,11.6888628949027,11.9349770123593,17120285.6769984,0.0,1.0
2009-06-03,37.01,37.86,36.54,37.86,5614100,11.5299790975572,11.7947854264663,11.3835567745134,11.7947854264663,18020660.6830728,0.0,1.0
2009-06-04,37.1,37.5,36.79,37.15,3842800,11.5580174147358,11.6826321577518,11.4614409888984,11.5735942576128,12334977.0885649,0.0,1.0
2009-06-05,37.48,37.91,36.94,37.53,4561700,11.676401420601,11.8103622693433,11.5081715175294,11.6919782634781,14642569.2164324,0.0,1.0
2009-06-08,37.12,37.48,36.42,37.34,4932500,11.5642481518866,11.676401420601,11.3461723516086,11.6327862605454,15832797.5667082,0.0,1.0
2009-06-09,36.83,37.62,36.69,37.6,4553200,11.4739024632,11.7200165806567,11.4302873031444,11.7137858435059,14615285.1253392,0.0,1.0
2009-06-10,37.26,37.61,36.87,37.06,5318100,11.6078633119422,11.7169012120813,11.4863639375016,11.5455559404342,17070532.3344168,0.0,1.0
2009-06-11,37.66,38.0,36.99,36.99,3191700,11.7324780549583,11.8384005865219,11.5237483604064,11.5237483604064,10245015.7108286,0.0,1.0
2009-06-12,38.46,38.54,37.34,37.39,3202900,11.9817075409903,12.0066304895935,11.6327862605454,11.6483631034224,10280966.5132103,0.0,1.0
2009-06-15,37.59,38.31,37.295,38.27,5771200,11.7106704749305,11.9349770123593,11.6187671019561,11.9225155380577,18524934.8843357,0.0,1.0
2009-06-16,36.87,38.26,36.75,37.85,3328800,11.4863639375016,11.9194001694823,11.4489795145968,11.7916700578909,10685092.050696,0.0,1.0
2009-06-17,36.35,37.09,35.84,36.88,4030300,11.3243647715808,11.5549020461604,11.1654809742354,11.489479306077,12936832.0391493,0.0,1.0
2009-06-18,36.94,37.43,36.33,36.88,3685800,11.5081715175294,11.660824577724,11.31813403443,11.489479306077,11831023.8766088,0.0,1.0
2009-06-19,36.99,37.54,36.741,37.27,3068600,11.5237483604064,11.6950936320534,11.446175682879,11.6109786805176,9849877.87393832,0.0,1.0
2009-06-22,35.27,36.6,35.25,36.51,3228500,10.9879049654375,11.4022489859658,10.9816742282867,11.3742106687872,10363139.7757968,0.0,1.0
2009-06-23,35.36,35.6,34.77,35.29,3406700,11.0159432826161,11.0907121284258,10.8321365366675,10.9941357025883,10935142.7208322,0.0,1.0
2009-06-24,36.47,36.74,35.9,35.9,3941000,11.3617491944856,11.4458641460214,11.1841731856878,11.1841731856878,12650188.5880176,0.0,1.0
2009-06-25,37.95,38.0,36.13,36.41,3782400,11.8228237436449,11.8384005865219,11.255826662922,11.3430569830332,12141099.5471499,0.0,1.0
2009-06-26,38.73,38.8199,37.31,37.99,4148900,12.0658224925261,12.093829656019,11.6234401548192,11.8352852179465,13317525.3572257,0.0,1.0
2009-06-29,39.07,39.2,38.25,38.64,2968200,12.1717450240897,12.2122448155699,11.9162848009069,12.0377841753475,9527604.60973204,0.0,1.0
2009-06-30,38.72,39.52,38.411,39.04,3546800,12.0627071239507,12.3119366099827,11.9664422349708,12.1623989183635,11384848.7399089,0.0,1.0
2009-07-01,39.59,39.8,39.25,39.25,3083600,12.3337441900106,12.399166930094,12.2278216584469,12.2278216584469,9898026.26998502,0.0,1.0
2009-07-02,38.35,39.1,38.15,39.01,2764100,11.9474384866609,12.1810911298159,11.8851311151529,12.1530528126373,8872465.43418915,0.0,1.0
2009-07-06,38.57,38.65,37.54,38.33,4297800,12.0159765953197,12.0408995439229,11.6950936320534,11.9412077495101,13795478.4353164,0.0,1.0
2009-07-07,37.17,38.62,37.11,38.32,4426200,11.5798249947636,12.0315534381967,11.5611327833112,11.9380923809347,14207628.7054767,0.0,1.0
2009-07-08,37.87,37.98,36.9,37.3,6020500,11.7979007950417,11.8321698493711,11.4957100432278,11.6203247862438,19325161.2266328,0.0,1.0
2009-07-09,38.27,38.66,37.62,38.46,2932600,11.9225155380577,12.0440149124983,11.7200165806567,11.9817075409903,9413332.4164477,0.0,1.0
2009-07-10,38.25,38.38,37.51,37.89,3120900,11.9162848009069,11.9567845923871,11.6857475263272,11.8041315321925,10017755.281488,0.0,1.0
2009-07-13,38.34,38.56,37.67,37.67,2843700,11.9443231180855,12.0128612267443,11.7355934235337,11.7355934235337,9127972.92254394,0.0,1.0
2009-07-14,38.5,38.75,37.81,38.3,4558800,11.9941690152919,12.0720532296769,11.7792085835893,11.9318616437839,14633260.52653,0.0,1.0
2009-07-15,40.05,40.06,38.86,38.9,5459200,12.477051144479,12.4801665130544,12.1063222840063,12.1187837583079,17523448.2465632,0.0,1.0
2009-07-16,40.84,41.05,39.51,39.55,3733700,12.7231652619356,12.788588002019,12.3088212414073,12.3212827157089,11984777.7546515,0.0,1.0
2009-07-17,41.03,41.315,40.4,40.76,3449100,12.7823572648682,12.8711452692671,12.586089044618,12.6982423133324,11071242.186991,0.0,1.0
2009-07-20,42.05,42.47,41.49,41.49,4707400,13.1001248595591,13.2309703397259,12.9256642193366,12.9256642193366,15110250.6366998,0.0,1.0
2009-07-21,41.27,42.5,40.71,42.4,5045600,13.1399124777829,13.5315309015211,12.9616146588453,13.4996920052822,15847283.0281085,0.907714,1.0
2009-07-22,43.58,43.93,41.33,41.36,8751100,13.8753909809009,13.986827117737,13.1590158155263,13.1685674843979,27485563.3635801,0.0,1.0
2009-07-23,44.2,44.28,43.26,43.49,5797000,14.0727921375819,14.098263254573,13.7735065129365,13.8467359742859,18207289.4628874,0.0,1.0
2009-07-24,43.52,44.47,43.29,43.72,3098700,13.8562876431576,14.1587571574269,13.7830581818082,13.9199654356353,9732435.37323601,0.0,1.0
2009-07-27,43.57,43.88,42.91,43.75,3155700,13.872207091277,13.9709076696175,13.6620703761005,13.929517104507,9911461.67984024,0.0,1.0
2009-07-28,43.16,43.51,42.87,43.11,2937700,13.7416676166976,13.8531037535337,13.6493348176049,13.7257481685782,9226764.57738908,0.0,1.0
2009-07-29,41.94,43.01,41.65,43.01,4426700,13.3532330825834,13.6939092723393,13.2609002834907,13.6939092723393,13903434.2358743,0.0,1.0
2009-07-30,42.45,43.0,42.26,42.26,2971800,13.5156114534016,13.6907253827154,13.4551175505478,13.4551175505478,9333866.28011195,0.0,1.0
2009-07-31,43.01,43.46,42.27,42.69,4207600,13.6939092723393,13.8371843054143,13.4583014401717,13.5920248043749,13215282.239787,0.0,1.0
2009-08-03,45.0,45.04,43.33,43.75,4125300,14.3275033074929,14.3402388659885,13.7957937403037,13.929517104507,12956793.3795497,0.0,1.0
2009-08-04,45.62,45.8,44.44,44.85,3347100,14.5249044641739,14.5822144774039,14.1492054885552,14.2797449631346,10512613.1725428,0.0,1.0
2009-08-05,45.56,46.0,44.99,45.86,3512300,14.5058011264306,14.6458922698816,14.324319417869,14.6013178151472,11031475.3804553,0.0,1.0
2009-08-06,44.2,46.46,44.17,46.16,4043600,14.0727921375819,14.7923511925805,14.0632404687103,14.6968345038638,12700189.0067503,0.0,1.0
2009-08-07,44.67,45.3,44.59,45.01,3118900,14.2224349499046,14.4230199962095,14.1969638329135,14.3306871971168,9795879.78364665,0.0,1.0
2009-08-10,45.18,45.26,44.23,44.81,2793600,14.3848133207229,14.410284437714,14.0823438064536,14.2670094046391,8774173.51104402,0.0,1.0
2009-08-11,44.56,45.0,44.1,44.58,3189400,14.1874121640419,14.3275033074929,14.0409532413431,14.1937799432896,10017307.0576044,0.0,1.0
2009-08-12,45.16,45.32,44.46,44.58,2714300,14.3784455414751,14.4293877754573,14.155573267803,14.1937799432896,8525107.08799643,0.0,1.0
2009-08-13,45.67,45.85,44.88,45.45,2820400,14.5408239122934,14.5981339255233,14.2892966320063,14.4707783405678,8858347.28327195,0.0,1.0
2009-08-14,45.75,45.86,45.17,45.69,2712500,14.5662950292845,14.6013178151472,14.381629431099,14.5471916915411,8519453.62568258,0.0,1.0
2009-08-17,44.76,44.92,44.16,44.64,2896700,14.2510899565196,14.3020321905018,14.0600565790864,14.212883281033,9097991.26912989,0.0,1.0
2009-08-18,45.22,45.34,44.72,44.72,2820800,14.3975488792184,14.4357555547051,14.2383543980241,14.2383543980241,8859603.60823062,0.0,1.0
2009-08-19,45.47,45.67,44.33,44.36,2001400,14.4771461198156,14.5408239122934,14.1141827026925,14.1237343715641,6286021.93048523,0.0,1.0
2009-08-20,46.4,46.55,45.46,45.6,2863800,14.7732478548371,14.8210061991954,14.4739622301917,14.5185366849262,8994658.54128291,0.0,1.0
2009-08-21,47.25,47.32,46.56,46.99,2591400,15.0438784728676,15.0661657002348,14.8241900888193,14.9610973426465,8139101.24445856,0.0,1.0
2009-08-24,46.9,48.28,46.67,47.81,4062100,14.9324423360315,15.3718191041279,14.8592128746821,15.2221762918052,12758294.0360868,0.0,1.0
2009-08-25,47.66,48.36,46.89,46.89,3785100,15.1744179474469,15.397290221119,14.9292584464076,14.9292584464076,11888289.0022383,0.0,1.0
2009-08-26,46.91,47.58,46.8,47.5,2847200,14.9356262256554,15.1489468304558,14.9006034397926,15.1234757134647,8942521.05549991,0.0,1.0
2009-08-27,46.76,47.24,46.14,47.23,2793400,14.8878678812971,15.0406945832437,14.6904667246161,15.0375106936198,8773545.3485647,0.0,1.0
2009-08-28,46.78,47.11,46.26,46.8,2179400,14.8942356605449,14.9993040181331,14.7286734001027,14.9006034397926,6845086.53707377,0.0,1.0
2009-08-31,45.15,46.07,45.03,46.07,3884700,14.3752616518512,14.6681794972489,14.3370549763646,14.6681794972489,12201113.9169361,0.0,1.0
2009-09-01,43.37,45.6,43.32,44.5,4007400,13.8085292987993,14.5185366849262,13.7926098506798,14.1683088262985,12586491.5979946,0.0,1.0
2009-09-02,43.27,44.25,43.01,43.4,2884200,13.7766904025604,14.0887115857014,13.6939092723393,13.8180809676709,9058731.11417282,0.0,1.0
2009-09-03,43.87,44.4,43.7,43.99,1952800,13.9677237799936,14.1364699300597,13.9135976563876,14.0059304554803,6133378.44801218,0.0,1.0
2009-09-04,44.75,44.81,43.6,43.6,2441500,14.2479060668957,14.2670094046391,13.8817587601487,13.8817587601487,7668293.4662135,0.0,1.0
2009-09-08,46.33,46.5,45.33,45.33,3250100,14.7509606274699,14.805086751076,14.4325716650812,14.4325716650812,10207954.370076,0.0,1.0
2009-09-09,45.75,46.34,45.39,46.34,3781500,14.5662950292845,14.7541445170938,14.4516750028245,14.7541445170938,11876982.0776106,0.0,1.0
2009-09-10,45.96,46.01,44.86,45.26,4319600,14.6331567113861,14.6490761595055,14.2829288527585,14.410284437714,13567053.2282022,0.0,1.0
2009-09-11,46.17,46.43,45.8,46.21,3790000,14.7000183934877,14.7827995237088,14.5822144774039,14.7127539519833,11903678.9829814,0.0,1.0
2009-09-14,46.24,46.34,45.29,45.93,3020100,14.7223056208549,14.7541445170938,14.4198361065856,14.6236050425144,9485567.51886603,0.0,1.0
2009-09-15,46.58,46.68,45.84,46.14,3092500,14.8305578680671,14.862396764306,14.5949500358994,14.6904667246161,9712962.33637732,0.0,1.0
2009-09-16,47.33,47.36,46.46,46.76,3791200,15.0693495898587,15.0789012587303,14.7923511925805,14.8878678812971,11907447.9578573,0.0,1.0
2009-09-17,46.88,47.77,46.84,47.28,3402700,14.9260745567837,15.2094407333097,14.9133389982882,15.0534301417392,10687242.3417918,0.0,1.0
2009-09-18,45.45,47.29,45.34,47.08,5091300,14.4707783405678,15.0566140313631,14.4357555547051,14.9897523492615,15990818.1546315,0.0,1.0
2009-09-21,44.98,45.37,44.32,45.35,3322000,14.3211355282451,14.4453072235767,14.1109988130686,14.438939444329,10433778.781389,0.0,1.0
2009-09-22,44.65,45.67,44.55,45.4,3705900,14.2160671706569,14.5408239122934,14.184228274418,14.4548588924484,11639536.6604303,0.0,1.0
2009-09-23,42.93,44.92,42.86,44.4,5631800,13.6684381553482,14.3020321905018,13.646150927981,14.1364699300597,17688427.2549749,0.0,1.0
2009-09-24,41.81,43.41,41.4,42.95,6882900,13.3118425174729,13.8212648572948,13.1813030428935,13.674805934596,21617897.6443173,0.0,1.0
2009-09-25,42.25,42.625,41.34,41.79,5390800,13.4519336609239,13.5713295218197,13.1621997051502,13.3054747382251,16931491.4674027,0.0,1.0
2009-09-28,43.5,43.5,42.38,42.52,3082300,13.8499198639098,13.8499198639098,13.4933242260344,13.5378986807689,9680926.04993236,0.0,1.0
2009-09-29,43.89,44.16,43.42,43.42,3208200,13.9740915592414,14.0600565790864,13.8244487469187,13.8244487469187,10076354.3306599,0.0,1.0
2009-09-30,43.83,44.36,43.47,44.2,4941700,13.9549882214981,14.1237343715641,13.8403681950382,14.0727921375819,15520952.6201053,0.0,1.0
2009-10-01,42.38,43.98,42.19,43.2,4418300,13.4933242260344,14.0027465658564,13.4328303231806,13.7544031751932,13877051.4117432,0.0,1.0
2009-10-02,42.63,42.92,41.46,41.7,5094000,13.5729214666316,13.6652542657244,13.2004063806368,13.2768197316101,15999298.3481022,0.0,1.0
2009-10-05,43.79,43.89,42.17,42.64,3795300,13.9422526630025,13.9740915592414,13.4264625439328,13.5761053562555,11920325.2886832,0.0,1.0
2009-10-06,46.0,46.0,44.55,44.6,6179000,14.6458922698816,14.6458922698816,14.184228274418,14.2001477225374,19407079.7983753,0.0,1.0
2009-10-07,45.96,46.27,45.39,46.27,2647400,14.6331567113861,14.7318572897266,14.4516750028245,14.7318572897266,8314986.73866622,0.0,1.0
2009-10-08,46.84,47.35,46.25,46.31,2834600,14.9133389982882,15.0757173691064,14.7254895104788,14.7445928482221,8902946.81930318,0.0,1.0
2009-10-09,47.07,47.28,46.61,46.65,2345800,14.9865684596376,15.0534301417392,14.8401095369388,14.8528450954343,7367717.71986221,0.0,1.0
2009-10-12,47.95,47.95,47.1,47.1,3000100,15.2667507465397,15.2667507465397,14.9961201285092,14.9961201285092,9422751.27093469,0.0,1.0
2009-10-13,47.86,48.1,47.14,47.52,3090700,15.2380957399247,15.314509090898,15.0088556870048,15.1298434927125,9707308.87406348,0.0,1.0
2009-10-14,48.82,48.96,48.14,48.51,4394600,15.5437491438179,15.5883235985523,15.3272446493935,15.4450485654774,13802614.1579446,0.0,1.0
2009-10-15,48.62,48.95,48.41,48.64,3139600,15.4800713513401,15.5851397089284,15.4132096692385,15.4864391305879,9860894.60025554,0.0,1.0
2009-10-16,48.14,48.54,47.62,48.4,2985300,15.3272446493935,15.454600234349,15.1616823889514,15.4100257796146,9376267.24746556,0.0,1.0
2009-10-19,48.04,48.5,47.92,48.28,3859600,15.2954057531547,15.4418646758535,15.257199077668,15.3718191041279,12122279.5257823,0.0,1.0
2009-10-20,47.6,48.41,47.36,47.99,4344500,15.1553146097036,15.4132096692385,15.0789012587303,15.2794863050352,13645259.4568767,0.0,1.0
2009-10-21,47.71,48.57,47.51,47.69,5481700,15.1903373955664,15.4641519032207,15.1266596030886,15.1839696163186,17216991.3142504,0.0,1.0
2009-10-22,47.48,48.04,47.24,47.52,3651500,15.117107934217,15.2954057531547,15.0406945832437,15.1298434927125,11468676.4660571,0.0,1.0
2009-10-23,46.34,47.81,46.2,47.43,4358200,14.7541445170938,15.2221762918052,14.7095700623594,15.1011884860975,13688288.5867097,0.0,1.0
2009-10-26,45.9,47.43,45.8,46.79,4185000,14.6140533736428,15.1011884860975,14.5822144774039,14.8974195501687,13144299.8796246,0.0,1.0
2009-10-27,44.5,45.67,44.25,45.26,6990000,14.1683088262985,14.5408239122934,14.0887115857014,14.410284437714,21954278.6519895,0.0,1.0
2009-10-28,44.04,44.9,43.95,44.27,5796600,14.0218499035997,14.295664411254,13.9931948969847,14.0950793649491,18206033.1379288,0.0,1.0
2009-10-29,45.53,45.81,44.26,44.81,5462200,14.4962494575589,14.5853983670278,14.0918954753252,14.2670094046391,17155745.4725175,0.0,1.0
2009-10-30,44.13,45.94,43.71,45.64,5135200,14.0505049102147,14.6267889321383,13.9167815460114,14.5312722434217,16128699.8188407,0.0,1.0
2009-11-02,44.8,45.64,44.13,44.32,5241800,14.2638255150152,14.5312722434217,14.0505049102147,14.1109988130686,16463510.4203145,0.0,1.0
2009-11-03,45.07,45.31,44.005,44.14,3269800,14.3497905348601,14.4262038858334,14.0107062899161,14.0536887998386,10269828.3742883,0.0,1.0
2009-11-04,45.8,46.3503,45.19,45.78,5127500,14.5822144774039,14.7574239234064,14.3879972103468,14.5758466981561,16104515.5633871,0.0,1.0
2009-11-05,46.82,46.97,46.12,46.17,5596000,14.9069712190404,14.9547295633987,14.6840989453683,14.7000183934877,17575986.1711778,0.0,1.0
2009-11-06,46.4,46.69,46.11,46.22,4176200,14.7732478548371,14.8655806539299,14.6809150557444,14.7159378416072,13116660.7305348,0.0,1.0
2009-11-09,47.65,47.78,46.87,46.87,2978800,15.171234057823,15.2126246229336,14.9228906671598,14.9228906671598,9355851.9668879,0.0,1.0
2009-11-10,47.78,48.08,47.18,47.25,3528200,15.2126246229336,15.3081413116502,15.0215912455003,15.0438784728676,11081414.2975607,0.0,1.0
2009-11-11,48.34,48.89,48.05,48.08,3583100,15.3909224418713,15.5660363711851,15.2985896427785,15.3081413116502,11253844.8981321,0.0,1.0
2009-11-12,48.1,48.39,47.76,48.25,4130200,15.314509090898,15.4068418899907,15.2062568436858,15.3622674352563,12972183.3602928,0.0,1.0
2009-11-13,48.22,48.54,47.75,48.14,4898300,15.3527157663846,15.454600234349,15.2030729540619,15.3272446493935,15384641.3620944,0.0,1.0
2009-11-16,49.24,49.89,48.3,48.65,3461100,15.6774725080211,15.8844253335738,15.3781868833757,15.4896230202118,10870665.7857512,0.0,1.0
2009-11-17,48.96,48.96,47.71,48.76,3607400,15.5883235985523,15.5883235985523,15.1903373955664,15.5246458060745,11330166.6393686,0.0,1.0
2009-11-18,48.07,49.0,47.82,49.0,4207300,15.3049574220263,15.6010591570478,15.2253601814291,15.6010591570478,13214339.996068,0.0,1.0
2009-11-19,47.61,47.78,46.88,47.51,3046100,15.1584984993275,15.2126246229336,14.9260745567837,15.1266596030886,9567228.6411767,0.0,1.0
2009-11-20,47.01,47.53,46.93,47.42,2829100,14.9674651218943,15.1330273823364,14.9419940049032,15.0980045964736,8885672.35112206,0.0,1.0
2009-11-23,48.04,48.18,47.28,47.48,2498500,15.2954057531547,15.3399802078891,15.0534301417392,15.117107934217,7847319.77281767,0.0,1.0
2009-11-24,47.81,48.0,47.26,47.72,1795200,15.2221762918052,15.2826701946591,15.0470623624914,15.1935212851903,5638386.41431353,0.0,1.0
2009-11-25,49.04,49.15,47.5,47.71,4650400,15.6137947155434,15.6488175014061,15.1234757134647,15.1903373955664,14606033.9689859,0.0,1.0
2009-11-27,48.35,49.115,46.95,47.43,2339700,15.3941063314952,15.6376738877225,14.9483617841509,15.1011884860975,7348558.76424315,0.0,1.0
2009-11-30,48.38,48.57,47.8,48.27,4399900,15.4036580003668,15.4641519032207,15.2189924021814,15.3686352145041,13819260.4636464,0.0,1.0
2009-12-01,49.69,50.18,48.38,49.08,5662600,15.8207475410961,15.9767581326665,15.4036580003668,15.6265302740389,17785164.276789,0.0,1.0
2009-12-02,48.83,50.18,48.56,49.54,7828200,15.5469330334418,15.9767581326665,15.4609680135968,15.7729891967378,24586907.6027902,0.0,1.0
2009-12-03,48.57,49.51,48.48,49.22,3202000,15.4641519032207,15.7634375278661,15.4354968966057,15.6711047287734,10056881.2938012,0.0,1.0
2009-12-04,49.08,49.76,47.94,49.37,3558300,15.6265302740389,15.8430347684633,15.2635668569158,15.7188630731317,11175952.7506973,0.0,1.0
2009-12-07,48.33,48.92,48.22,48.71,2951900,15.8766731991176,16.0704914732223,15.8405375886913,16.001505307863,8985845.1585392,1.535652,1.0
2009-12-08,46.72,48.04,46.59,48.04,4139000,15.3477792646963,15.7814065898119,15.3050735432834,15.7814065898119,12599482.7437223,0.0,1.0
2009-12-09,46.94,47.12,46.25,46.71,4540600,15.4200504855489,15.4791814844283,15.1933816565112,15.344494209203,13821988.7282304,0.0,1.0
2009-12-10,47.56,47.57,47.09,47.14,2995900,15.6237239261335,15.6270089816268,15.4693263179484,15.4857515954149,9119785.0572403,0.0,1.0
2009-12-11,47.46,47.89,47.32,47.62,2445900,15.5908733712005,15.7321307574124,15.5448825942943,15.6434342590933,7445536.32347677,0.0,1.0
2009-12-14,48.01,48.3,47.36,47.52,3054300,15.771551423332,15.8668180326377,15.5580228162675,15.6105837041603,9297559.83187991,0.0,1.0
2009-12-15,47.7,48.48,47.6,47.78,2346700,15.6697147030397,15.9259490315171,15.6368641481067,15.6959951469861,7143562.73367796,0.0,1.0
2009-12-16,47.24,48.18,47.09,47.8,3959400,15.5186021503479,15.8273973667181,15.4693263179484,15.7025652579727,12052764.4299333,0.0,1.0
2009-12-17,46.72,47.06,45.95,46.78,3669300,15.3477792646963,15.4594711514685,15.0948299917122,15.3674895976561,11169674.3250882,0.0,1.0
2009-12-18,46.98,47.185,46.35,46.62,3385700,15.4331907075221,15.5005343451347,15.2262322114442,15.3149287097633,10306370.7961876,0.0,1.0
2009-12-21,46.59,47.66,46.5,47.5,3468900,15.3050735432834,15.6565744810665,15.2755080438437,15.6040135931737,10559638.968277,0.0,1.0
2009-12-22,47.35,47.57,46.6,46.99,2442300,15.5547377607742,15.6270089816268,15.3083585987767,15.4364757630154,7434577.60449213,0.0,1.0
2009-12-23,47.5,47.54,47.08,47.49,1513700,15.6040135931737,15.6171538151469,15.4660412624551,15.6007285376804,4607836.92417792,0.0,1.0
2009-12-24,47.64,47.96,47.46,47.75,877900,15.6500043700799,15.7551261458655,15.5908733712005,15.6861399805062,2672405.38794728,0.0,1.0
2009-12-28,47.27,48.02,46.97,47.76,1715000,15.5284573168278,15.7748364788253,15.4299056520288,15.6894250359995,5220611.96073538,0.0,1.0
2009-12-29,47.38,47.62,47.28,47.51,1838200,15.5645929272541,15.6434342590933,15.5317423723211,15.607298648667,5595643.67709841,0.0,1.0
2009-12-30,46.94,47.26,46.65,46.99,1903900,15.4200504855489,15.5251722613345,15.3247838762432,15.4364757630154,5795640.29856798,0.0,1.0
2009-12-31,46.98,47.4688,46.9,47.0,1157200,15.4331907075221,15.5937642200346,15.4069102635757,15.4397608185087,3522619.33583847,0.0,1.0
2010-01-04,48.81,48.85,47.77,47.77,3252900,16.034355862796,16.0474960847692,15.6927100914928,15.6927100914928,9902115.82919887,0.0,1.0
2010-01-05,48.79,49.34,48.43,48.75,2733500,16.0277857518094,16.2084638039408,15.9095237540506,16.0146455298362,8321016.20680473,0.0,1.0
2010-01-06,48.87,49.34,48.47,48.6,2183000,16.0540661957558,16.2084638039408,15.9226639760238,15.9653696974367,6645245.42873778,0.0,1.0
2010-01-07,49.35,49.41,48.27,48.52,2141700,16.2117488594341,16.2314591923939,15.8569628661578,15.9390892534903,6519524.56927521,0.0,1.0
2010-01-08,49.33,49.62,48.87,49.18,1905200,16.2051787484475,16.3004453577532,16.0540661957558,16.155902916048,5799597.61375689,0.0,1.0
2010-01-11,49.89,49.94,49.23,49.34,2813500,16.3891418560723,16.4055671335388,16.1723281935145,16.2084638039408,8564543.29535219,0.0,1.0
2010-01-12,49.74,49.96,48.85,49.14,2423800,16.3398660236728,16.4121372445254,16.0474960847692,16.1427626940748,7378261.96526556,0.0,1.0
2010-01-13,50.01,50.23,49.61,50.13,2789500,16.4285625219919,16.5008337428445,16.2971603022599,16.4679831879115,8491485.16878796,0.0,1.0
2010-01-14,47.6,47.79,46.75,47.75,22271500,15.6368641481067,15.6992802024794,15.3576344311762,15.6861399805062,67796419.4072991,0.0,1.0
2010-01-15,46.57,47.71,46.23,47.47,10575600,15.2985034322968,15.672999758533,15.1868115455246,15.5941584266938,32193063.4705266,0.0,1.0
2010-01-19,46.89,47.01,46.49,46.98,6714500,15.4036252080824,15.443045874002,15.2722229883504,15.4331907075221,20439532.9506459,0.0,1.0
2010-01-20,45.0,46.73,44.9,46.63,8762500,14.7827497198488,15.3510643201896,14.7498991649158,15.3182137652566,26673826.4174598,0.0,1.0
2010-01-21,43.78,45.31,43.68,45.01,10665400,14.3819729496662,14.884586440141,14.3491223947332,14.7860347753421,32466422.627421,0.0,1.0
2010-01-22,43.28,43.97,42.91,43.85,10927900,14.2177201750012,14.4443890040389,14.0961731217491,14.4049683381193,33265495.8867173,0.0,1.0
2010-01-25,42.94,44.11,42.9,43.62,10610900,14.106028288229,14.4903797809451,14.0928880662558,14.3294120617734,32300519.7983482,0.0,1.0
2010-01-26,43.72,44.48,42.35,42.62,8817400,14.3622626167064,14.6119268341972,13.9122100141243,14.0009065124434,26840946.8819756,0.0,1.0
2010-01-27,43.52,44.02,42.241,43.64,8594000,14.2965615068404,14.4608142815054,13.8764029092474,14.33598217276,26160897.4872069,0.0,1.0
2010-01-28,44.35,44.52,43.52,44.23,6251700,14.5692211127843,14.6250670561704,14.2965615068404,14.5298004468647,19030728.743399,0.0,1.0
2010-01-29,43.65,44.96,43.18,44.52,6715200,14.3392672282533,14.7696094978756,14.1848696200682,14.6250670561704,20441663.8126707,0.0,1.0
2010-02-01,44.63,44.68,43.83,44.08,3089400,14.6612026665967,14.6776279440632,14.3983982271327,14.4805246144652,9404407.34198008,0.0,1.0
2010-02-02,45.04,45.29,44.44,44.55,4770500,14.795889941822,14.8780163291545,14.598786612224,14.6349222226503,14521824.6989435,0.0,1.0
2010-02-03,45.83,46.18,44.54,44.97,5994200,15.0554093257926,15.1703862680581,14.631637167157,14.7728945533689,18246875.9271371,0.0,1.0
2010-02-04,44.31,45.42,44.29,45.41,5642400,14.5560808908111,14.9207220505673,14.5495107798245,14.917436995074,17175965.5552497,0.0,1.0
2010-02-05,44.37,44.44,42.86,44.04,5937900,14.5757912237709,14.598786612224,14.0797478442826,14.467384392492,18075493.7385718,0.0,1.0
2010-02-08,43.38,44.36,43.35,44.24,5019900,14.2505707299342,14.5725061682776,14.2407155634543,14.533085502358,15281020.3974901,0.0,1.0
2010-02-09,44.2,44.58,43.88,44.16,5843200,14.5199452803848,14.6447773891302,14.4148235045992,14.5068050584116,17787218.5475037,0.0,1.0
2010-02-10,43.53,44.42,43.36,44.2,3311600,14.2998465623337,14.5922165012374,14.2440006189476,14.5199452803848,10080803.8304206,0.0,1.0
2010-02-11,44.7,44.9,43.31,43.31,3926600,14.6841980550498,14.7498991649158,14.2275753414811,14.2275753414811,11952918.3236289,0.0,1.0
2010-02-12,44.62,44.69,43.72,44.37,3057200,14.6579176111034,14.6809129995565,14.3622626167064,14.5757912237709,9306387.68883975,0.0,1.0
2010-02-16,45.89,46.0425,44.92,45.23,4849500,15.0751196587524,15.1252167550253,14.7564692759024,14.8583059961946,14762307.6988841,0.0,1.0
2010-02-17,45.88,46.74,45.65,46.43,2856100,15.0718346032591,15.3543493756829,14.9962783269132,15.2525126553906,8694221.4700037,0.0,1.0
2010-02-18,45.67,45.9,45.25,45.53,4502000,15.0028484378998,15.0784047142457,14.8648761071813,14.9568576609936,13704486.9080063,0.0,1.0
2010-02-19,45.33,45.71,44.84,45.14,4569100,14.8911565511276,15.015988659873,14.730188831956,14.828740496755,13908745.2535254,0.0,1.0
2010-02-22,44.89,45.75,44.54,45.75,3774500,14.7466141094225,15.0291288818462,14.631637167157,15.0291288818462,11489912.4465281,0.0,1.0
2010-02-23,44.13,44.77,43.95,44.33,4394900,14.4969498919317,14.7071934435029,14.4378188930523,14.5626510017977,13378465.0182133,0.0,1.0
2010-02-24,44.48,44.84,44.24,44.24,2603200,14.6119268341972,14.730188831956,14.533085502358,14.533085502358,7924371.46133313,0.0,1.0
2010-02-25,44.33,44.53,43.64,43.85,3541900,14.5626510017977,14.6283521116637,14.33598217276,14.4049683381193,10781857.4365764,0.0,1.0
2010-02-26,44.57,44.79,44.09,44.32,2341600,14.6414923336369,14.7137635544895,14.4838096699585,14.5593659463044,7128037.88178305,0.0,1.0
2010-03-01,44.39,45.0,44.35,44.99,3835500,14.5823613347575,14.7827497198488,14.5692211127843,14.7794646643555,11675601.8515455,0.0,1.0
2010-03-02,44.9,45.04,44.41,44.57,3299200,14.7498991649158,14.795889941822,14.5889314457441,14.6414923336369,10043057.1316957,0.0,1.0
2010-03-03,45.82,46.0,44.94,45.34,3502700,15.0521242702993,15.1112552691787,14.763039386889,14.8944416066209,10662529.1631883,0.0,1.0
2010-03-04,45.94,46.21,45.45,45.96,3078400,15.0915449362189,15.180241434538,14.9305772170472,15.0981150472055,9370922.36730485,0.0,1.0
2010-03-05,46.89,46.89,46.18,46.25,2971100,15.4036252080824,15.4036252080824,15.1703862680581,15.1933816565112,9044291.65979061,0.0,1.0
2010-03-08,47.03,47.13,46.66,46.8,4170200,15.4496159849886,15.4824665399216,15.3280689317365,15.3740597086427,12694458.3082558,0.0,1.0
2010-03-09,47.29,47.49,46.73,46.92,3160200,15.5350274278144,15.6007285376804,15.3510643201896,15.4134803745623,9619928.81534457,0.0,1.0
2010-03-10,47.78,47.85,47.28,47.28,3951100,15.6959951469861,15.7189905354392,15.5317423723211,15.5317423723211,12027498.4944965,0.0,1.0
2010-03-11,47.89,47.89,47.31,47.75,2372400,15.7321307574124,15.7321307574124,15.541597538801,15.6861399805062,7221795.81087382,0.0,1.0
2010-03-12,47.71,48.06,47.4,48.06,2484500,15.672999758533,15.7879767007985,15.5711630382407,15.7879767007985,7563038.1437009,0.0,1.0
2010-03-15,47.56,47.85,46.96,47.83,1418000,15.6237239261335,15.7189905354392,15.4266205965355,15.7124204244526,4316517.64450307,0.0,1.0
2010-03-16,48.57,48.64,47.28,47.5,2793400,15.9555145309568,15.9785099194099,15.5317423723211,15.6040135931737,8503357.11435462,0.0,1.0
2010-03-17,49.24,49.28,48.63,48.74,3170600,16.1756132490078,16.188753470981,15.9752248639166,16.0113604743429,9651587.33685577,0.0,1.0
2010-03-18,49.19,49.49,48.69,49.06,4211500,16.1591879715413,16.2577396363403,15.9949351968764,16.1164822501284,12820179.1677184,0.0,1.0
2010-03-19,49.0,49.26,48.61,49.22,3611800,16.0967719171686,16.1821833599944,15.96865475293,16.1690431380212,10994639.2301948,0.0,1.0
2010-03-22,49.19,49.38,48.6,48.6,3352100,16.1591879715413,16.221604025914,15.9653696974367,15.9653696974367,10204089.4189977,0.0,1.0
2010-03-23,49.84,49.94,49.08,49.09,3450200,16.3727165786058,16.4055671335388,16.123052361115,16.1263374166083,10502714.511329,0.0,1.0
2010-03-24,49.41,49.85,49.201,49.79,3296000,16.2314591923939,16.3760016340991,16.162801532584,16.3562913011393,10033316.0481538,0.0,1.0
2010-03-25,49.33,49.93,49.26,49.61,3230600,16.2051787484475,16.4022820780455,16.1821833599944,16.2971603022599,9834232.65326633,0.0,1.0
2010-03-26,49.73,49.88,49.13,49.41,3834200,16.3365809681795,16.385856800579,16.1394776385815,16.2314591923939,11671644.5363566,0.0,1.0
2010-03-29,50.57,50.63,49.82,49.92,4302100,16.6125256296167,16.6322359625765,16.3661464676192,16.3989970225522,13095973.5954984,0.0,1.0
2010-03-30,50.81,50.91,50.31,50.91,2923400,16.6913669614559,16.7242175163889,16.5271141867909,16.7242175163889,8899088.6332442,0.0,1.0
2010-03-31,50.34,50.8,50.07,50.79,4992100,16.5369693532708,16.6880819059626,16.4482728549517,16.6847968504693,15196394.7342199,0.0,1.0
2010-04-01,50.6,51.03,50.37,50.5,3810300,16.6223807960966,16.7636381823085,16.5468245197507,16.5895302411636,11598890.8186531,0.0,1.0
2010-04-05,51.53,51.74,50.82,50.87,3393100,16.9278909569735,16.9968771223328,16.6946520169492,16.7110772944157,10328897.0518782,0.0,1.0
2010-04-06,51.72,51.96,51.4,51.71,3961700,16.9903070113462,17.0691483431854,16.8851852355606,16.9870219558529,12059765.833729,0.0,1.0
2010-04-07,50.98,51.77,50.82,51.36,4496200,16.747212904842,17.0067322888127,16.6946520169492,16.8720450135874,13686831.1940865,0.0,1.0
2010-04-08,50.34,50.85,50.22,50.84,4156500,16.5369693532708,16.7045071834291,16.4975486873512,16.7012221279358,12652754.2943421,0.0,1.0
2010-04-09,51.21,51.25,50.35,50.52,4250600,16.8227691811879,16.8359094031611,16.5402544087641,16.5961003521502,12939203.0322459,0.0,1.0
2010-04-12,51.37,51.42,50.85,51.07,2785800,16.8753300690807,16.8917553465472,16.7045071834291,16.7767784042817,8480222.04094262,0.0,1.0
2010-04-13,51.48,51.52,51.08,51.25,4031000,16.911465679507,16.9246059014802,16.780063459775,16.8359094031611,12270721.1741833,0.0,1.0
2010-04-14,51.87,51.9,51.61,51.85,3105100,17.0395828437457,17.0494380102256,16.9541714009199,17.0330127327591,9452199.53310752,0.0,1.0
2010-04-15,52.32,52.33,51.61,51.82,3129200,17.1874103409442,17.1906953964375,16.9541714009199,17.0231575662792,9525562.06853242,0.0,1.0
2010-04-16,51.46,52.37,50.81,51.99,4337700,16.9048955685204,17.2038356184107,16.6913669614559,17.0790035096653,13204343.1499019,0.0,1.0
2010-04-19,50.97,51.51,50.26,51.13,4238300,16.7439278493487,16.9213208459869,16.5106889093244,16.7964887372415,12901760.7423818,0.0,1.0
2010-04-20,51.16,51.56,51.1,51.37,2397000,16.8063439037214,16.9377461234534,16.7866335707616,16.8753300690807,7296680.39060215,0.0,1.0
2010-04-21,50.81,51.26,50.435,51.0,3906300,16.6913669614559,16.8391944586544,16.5681773804572,16.7537830158286,11891123.32491,0.0,1.0
2010-04-22,51.06,51.21,49.94,50.42,4396900,16.7734933487884,16.8227691811879,16.4055671335388,16.5632497972172,13384553.195427,0.0,1.0
2010-04-23,51.57,51.77,50.88,51.13,3456000,16.9410311789467,17.0067322888127,16.714362349909,16.7964887372415,10520370.2252487,0.0,1.0
2010-04-26,51.57,51.87,51.3,51.38,2639000,16.9410311789467,17.0395828437457,16.8523346806276,16.878615124574,8033349.8334581,0.0,1.0
2010-04-27,49.87,51.55,49.8,50.84,6395100,16.3825717450857,16.9344610679601,16.3595763566326,16.7012221279358,19467251.0496203,0.0,1.0
2010-04-28,50.39,50.79,49.9,50.08,4895000,16.5533946307373,16.6847968504693,16.3924269115656,16.451557910445,14900813.7304954,0.0,1.0
2010-04-29,51.13,51.47,50.63,50.63,3575800,16.7964887372415,16.9081806240137,16.6322359625765,16.6322359625765,10885052.0403484,0.0,1.0
2010-04-30,51.48,52.24,51.39,51.9,5155500,16.911465679507,17.1611298969978,16.8819001800673,17.0494380102256,15693798.812578,0.0,1.0
2010-05-03,52.21,52.5302,51.6,52.02,2839800,17.1512747305179,17.2564622074133,16.9508863454266,17.0888586761452,8644602.82571212,0.0,1.0
2010-05-04,50.46,51.61,50.36,50.96,5057100,16.5763900191904,16.9541714009199,16.5435394642574,16.7406427938554,15394260.4936647,0.0,1.0
2010-05-05,49.73,50.29,49.11,49.41,5904800,16.3365809681795,16.5205440758043,16.1329075275949,16.2314591923939,17974734.4056853,0.0,1.0
2010-05-06,47.77,50.15,44.9,49.16,9371900,15.6927100914928,16.4745532988981,14.7498991649158,16.1493328050614,28528894.0144699,0.0,1.0
2010-05-07,47.95,48.32,46.34,47.7,8750000,15.7518410903722,15.8733881436243,15.2229471559509,15.6697147030397,26635775.3098743,0.0,1.0
2010-05-10,50.48,50.79,49.82,49.88,5841800,16.582960130177,16.6847968504693,16.3661464676192,16.385856800579,17782956.8234542,0.0,1.0
2010-05-11,50.0,50.87,49.75,50.18,1091700,16.4252774664986,16.7110772944157,16.3431510791661,16.484408465378,3323231.53209027,0.0,1.0
2010-05-12,50.81,50.88,50.19,50.33,2337200,16.6913669614559,16.714362349909,16.4876935208713,16.5336842977775,7114643.89191296,0.0,1.0
2010-05-13,50.26,50.93,50.23,50.79,2971000,16.5106889093244,16.7307876273755,16.5008337428445,16.6847968504693,9043987.25092993,0.0,1.0
2010-05-14,49.23,50.14,48.93,50.14,3909700,16.1723281935145,16.4712682434048,16.0737765287155,16.4712682434048,11901473.2261733,0.0,1.0
2010-05-17,48.93,49.62,47.77,49.13,4168200,16.0737765287155,16.3004453577532,15.6927100914928,16.1394776385815,12688370.1310421,0.0,1.0
2010-05-18,48.21,49.64,48.01,49.5,3956200,15.837252533198,16.3070154687398,15.771551423332,16.2610246918336,12043023.3463914,0.0,1.0
2010-05-19,47.7,48.0,47.16,47.62,4447200,15.6697147030397,15.7682663678387,15.4923217064015,15.6434342590933,13537670.8523512,0.0,1.0
2010-05-20,45.74,46.72,45.67,46.54,8563600,15.0258438263529,15.3477792646963,15.0028484378998,15.2886482658169,26068357.193559,0.0,1.0
2010-05-21,46.51,46.88,45.0,45.23,5291800,15.278793099337,15.4003401525891,14.7827497198488,14.8583059961946,16108708.0896907,0.0,1.0
2010-05-24,46.54,47.32,46.15,46.18,3139700,15.2886482658169,15.5448825942943,15.1605311015782,15.1703862680581,9557524.99890431,0.0,1.0
2010-05-25,46.17,46.24,44.82,45.21,6238600,15.1671012125648,15.1900966010179,14.7236187209694,14.8517358852081,18990851.1826494,0.0,1.0
2010-05-26,46.49,47.87,46.35,46.98,3734100,15.2722229883504,15.7255606464258,15.2262322114442,15.4331907075221,11366931.2668117,0.0,1.0
2010-05-27,48.4,48.4,47.31,47.44,4841300,15.8996685875707,15.8996685875707,15.541597538801,15.5843032602139,14737346.172308,0.0,1.0
2010-05-28,47.34,48.28,47.2,48.07,3111200,15.5514527052809,15.8602479216511,15.5054619283747,15.7912617562918,9470768.47360927,0.0,1.0
2010-06-01,47.51,48.6899,47.5,47.72,3694200,15.607298648667,15.9949023463214,15.6040135931737,15.6762848140263,11245472.1313986,0.0,1.0
2010-06-02,48.67,48.67,47.65,47.65,2822100,15.9883650858898,15.9883650858898,15.6532894255732,15.6532894255732,8590722.45737101,0.0,1.0
2010-06-03,48.53,49.5,48.0,49.11,2796800,15.9423743089836,16.2610246918336,15.7682663678387,16.1329075275949,8513707.01561788,0.0,1.0
2010-06-04,47.47,48.42,47.25,47.59,3115400,15.5941584266938,15.9062386985573,15.5218872058412,15.6335790926134,9483553.64575801,0.0,1.0
2010-06-07,47.45,48.05,47.27,47.48,3626000,15.5875883157072,15.7846916453052,15.5284573168278,15.5974434821871,11037865.2884119,0.0,1.0
2010-06-08,48.35,48.47,47.56,47.78,4785300,15.8832433101042,15.9226639760238,15.6237239261335,15.6959951469861,14566877.2103248,0.0,1.0
2010-06-09,48.22,49.11,48.02,48.42,4253600,15.8405375886913,16.1329075275949,15.7748364788253,15.9062386985573,12948335.2980665,0.0,1.0
2010-06-10,49.34,49.42,48.91,48.91,6021300,16.2084638039408,16.2347442478872,16.067206417729,16.067206417729,18329370.7283825,0.0,1.0
2010-06-11,49.12,50.16,48.65,48.95,5576300,16.1361925830882,16.4778383543914,15.9817949749032,16.0803466397021,16974751.2983375,0.0,1.0
2010-06-14,48.84,49.87,48.69,49.87,3115500,16.0442110292759,16.3825717450857,15.9949351968764,16.3825717450857,9483858.05461867,0.0,1.0
2010-06-15,50.29,50.36,49.35,49.39,4656100,16.5205440758043,16.5435394642574,16.2117488594341,16.2248890814073,14173580.9623207,0.0,1.0
2010-06-16,50.58,50.69,49.74,49.79,3091600,16.61581068511,16.6519462955363,16.3398660236728,16.3562913011393,9411104.33691516,0.0,1.0
2010-06-17,50.77,50.92,50.34,50.34,4110300,16.6782267394827,16.7275025718822,16.5369693532708,16.5369693532708,12512117.4007059,0.0,1.0
2010-06-18,50.6,51.18,50.45,50.88,2946100,16.6223807960966,16.812914014708,16.5731049636971,16.714362349909,8968189.44461954,0.0,1.0
2010-06-21,50.76,51.7,50.61,51.21,2559500,16.6749416839894,16.9837369003596,16.6256658515899,16.8227691811879,7791344.78921411,0.0,1.0
2010-06-22,50.11,51.21,50.0,50.63,2330900,16.4614130769249,16.8227691811879,16.4252774664986,16.6322359625765,7095466.13368986,0.0,1.0
2010-06-23,51.09,51.26,49.78,49.95,1567600,16.7833485152683,16.8391944586544,16.353006245646,16.4088521890321,4771913.30008675,0.0,1.0
2010-06-24,50.28,50.98,50.01,50.73,972000,16.517259020311,16.747212904842,16.4285625219919,16.6650865175095,2958854.12585119,0.0,1.0
2010-06-25,51.21,51.34,50.1101,50.15,3361300,16.8227691811879,16.8654749026008,16.4614459274799,16.4745532988981,10232095.0341807,0.0,1.0
2010-06-28,50.89,51.49,50.7,51.45,2330900,16.7176474054023,16.9147507350003,16.6552313510296,16.9016105130271,7095466.13368985,0.0,1.0
2010-06-29,48.52,50.03,48.08,50.03,5645200,15.9390892534903,16.4351326329785,15.7945468117851,16.4351326329785,17184489.0033489,0.0,1.0
2010-06-30,47.5,49.24,47.41,48.42,5444500,15.6040135931737,16.1756132490078,15.574448093734,15.9062386985573,16573540.4199555,0.0,1.0
2010-07-01,47.73,47.92,46.24,47.92,5415600,15.6795698695196,15.7419859238923,15.1900966010179,15.7419859238923,16485566.2592178,0.0,1.0
2010-07-02,47.74,48.0,47.27,47.59,2356600,15.6828549250129,15.7682663678387,15.5284573168278,15.6335790926134,7173699.2108857,0.0,1.0
2010-07-06,48.29,49.25,47.93,48.69,3157700,15.8635329771444,16.1788983045011,15.7452709793856,15.9949351968764,9612318.59382745,0.0,1.0
2010-07-07,49.67,49.73,48.21,48.33,4543700,16.3168706352197,16.3365809681795,15.837252533198,15.8766731991176,13831425.4029116,0.0,1.0
2010-07-08,49.39,50.04,48.97,49.97,2961300,16.2248890814073,16.4384176884718,16.0869167506887,16.4154223000187,9014459.59144356,0.0,1.0
2010-07-09,49.39,49.78,49.1201,49.58,2351100,16.2248890814073,16.353006245646,16.1362254336432,16.28730513578,7156956.72354809,0.0,1.0
2010-07-12,48.58,49.55,48.5,49.37,3043400,15.9587995864501,16.2774499693001,15.9325191425037,16.2183189704207,9264379.26606531,0.0,1.0
2010-07-13,49.65,49.8,49.04,49.05,4670400,16.3103005242331,16.3595763566326,16.1099121391418,16.1131971946351,14217111.4293986,0.0,1.0
2010-07-14,49.82,49.93,49.26,49.26,3258700,16.3661464676192,16.4022820780455,16.1821833599944,16.1821833599944,9919771.54311861,0.0,1.0
2010-07-15,49.59,50.04,49.17,49.35,2267100,16.2905901912733,16.4384176884718,16.1526178605547,16.2117488594341,6901253.2805733,0.0,1.0
2010-07-16,48.0,49.43,48.0,49.17,3138400,15.7682663678387,16.2380293033805,15.7682663678387,16.1526178605547,9553567.68371539,0.0,1.0
2010-07-19,48.24,48.52,48.05,48.36,2537400,15.8471076996779,15.9390892534903,15.7846916453052,15.8865283655975,7724070.43100287,0.0,1.0
2010-07-20,49.0,49.04,47.37,47.68,2585100,16.1789301695394,16.1921374594737,15.640733104716,15.7430896017069,7829312.48683461,0.250097,1.0
2010-07-21,48.94,49.99,48.46,49.89,3039800,16.1591192346379,16.5058105954138,16.0006317554261,16.472792370578,9206430.7367142,0.0,1.0
2010-07-22,51.24,51.3,49.5,49.5,4029100,16.9185384058612,16.9383493407627,16.3440212937184,16.3440212937184,12202654.8066633,0.0,1.0
2010-07-23,51.17,51.18,49.93,50.86,3896200,16.8954256484762,16.8987274709597,16.4859996605123,16.7930691514852,11800149.8244574,0.0,1.0
2010-07-26,51.53,51.67,50.88,51.09,2491000,17.014291257885,17.0605167726551,16.7996727964524,16.8690110686075,7544318.36474605,0.0,1.0
2010-07-27,51.05,51.88,50.775,51.66,2481500,16.8558037786732,17.1298550448103,16.7650036603748,17.0572149501716,7515546.3757998,0.0,1.0
2010-07-28,50.79,51.25,50.39,50.61,3275100,16.7699563941001,16.9218402283448,16.637883494757,16.7105235893957,9919067.47345637,0.0,1.0
2010-07-29,50.33,51.4,50.19,51.28,3012800,16.6180725598555,16.9713675655985,16.5718470450854,16.9317456957955,9124657.71549854,0.0,1.0
2010-07-30,49.61,50.15,49.48,49.98,3957800,16.3803413410378,16.5586397551511,16.3374176487512,16.5025087729302,11986713.4580457,0.0,1.0
2010-08-02,51.01,51.16,50.21,50.52,3318600,16.8425964887389,16.8921238259926,16.5784506900525,16.6808071870435,10050812.896526,0.0,1.0
2010-08-03,51.13,51.14,50.11,50.29,2003800,16.8822183585419,16.8855201810254,16.5454324652167,16.6048652699212,6068769.62636615,0.0,1.0
2010-08-04,51.51,51.69,50.98,51.12,2433300,17.0076876129179,17.0671204176223,16.8326910212882,16.8789165360583,7369566.3897778,0.0,1.0
2010-08-05,51.34,51.58,51.0,51.0,2437400,16.951556630697,17.0308003703029,16.8392946662553,16.8392946662553,7381983.77448094,0.0,1.0
2010-08-06,50.82,51.19,50.3905,50.8,2557600,16.7798618615509,16.9020292934433,16.6380485858812,16.7732582165837,7746025.15041126,0.0,1.0
2010-08-09,50.94,51.28,50.745,51.1,1573900,16.8194837313538,16.9317456957955,16.755098192924,16.8723128910911,4766761.41078837,0.0,1.0
2010-08-10,50.45,50.75,50.04,50.29,2453500,16.6576944296584,16.7567491041658,16.5223197078317,16.6048652699212,7430744.72416879,0.0,1.0
2010-08-11,48.96,49.74,48.89,49.74,2666100,16.1657228796051,16.4232650333243,16.14261012222,16.4232650333243,8074631.5504815,0.0,1.0
2010-08-12,49.01,49.27,48.21,48.34,2456300,16.182231992023,16.2680793765961,15.9180861933366,15.9610098856232,7439224.88933187,0.0,1.0
2010-08-13,49.53,49.75,49.0,49.12,2505900,16.3539267611691,16.4265668558079,16.1789301695394,16.2185520393424,7589444.95793542,0.0,1.0
2010-08-16,49.92,50.0,48.13,48.16,2059300,16.4826978380287,16.5091124178974,15.891671613468,15.9015770809187,6236858.61442053,0.0,1.0
2010-08-17,50.35,50.76,50.31,50.31,1971600,16.6246762048227,16.7600509266494,16.6114689148883,16.6114689148883,5971247.72699047,0.0,1.0
2010-08-18,49.99,50.7,49.95,50.61,3181400,16.5058105954138,16.7402399917479,16.4926033054795,16.7105235893957,9635284.80353394,0.0,1.0
2010-08-19,49.45,49.92,48.94,49.89,2866600,16.3275121813005,16.4826978380287,16.1591192346379,16.472792370578,8681871.94876796,0.0,1.0
2010-08-20,49.6,49.6,48.88,49.12,1776300,16.3770395185542,16.3770395185542,16.1393082997365,16.2185520393424,5379756.20686406,0.0,1.0
2010-08-23,48.92,49.58,48.92,49.28,2103800,16.1525155896708,16.370435873587,16.1525155896708,16.2713811990796,6371632.66790554,0.0,1.0
2010-08-24,47.21,48.575,47.21,48.1,4295800,15.5879039449787,16.0386027139873,15.5879039449787,15.8817661460173,13010390.5384488,0.0,1.0
2010-08-25,46.71,46.94,46.0,46.53,7765300,15.4228128207997,15.4987547379221,15.1883834244656,15.3633800160953,23518223.7646578,0.0,1.0
2010-08-26,46.25,47.23,46.16,46.83,3744200,15.2709289865551,15.5945075899459,15.2412125842029,15.4624346906027,11339798.0013176,0.0,1.0
2010-08-27,47.28,47.4995,46.02,46.49,3823300,15.6110167023638,15.6834917058783,15.1949870694327,15.350172726161,11579362.6671752,0.0,1.0
2010-08-30,46.18,47.07,46.15,46.71,1964800,15.24781622917,15.5416784302086,15.2379107617193,15.4228128207997,5950653.04016581,0.0,1.0
2010-08-31,46.63,46.7,46.04,46.25,4102300,15.3963982409311,15.4195109983161,15.2015907143999,15.2709289865551,12424350.5530701,0.0,1.0
2010-09-01,48.6,48.72,47.05,47.35,4744900,16.0468572701962,16.0864791399992,15.5350747852414,15.6341294597488,14370548.4580022,0.0,1.0
2010-09-02,49.0,49.13,48.32,48.4,1968600,16.1789301695394,16.221853861826,15.954406240656,15.9808208205247,5962161.83574431,0.0,1.0
2010-09-03,49.45,49.98,49.18,49.62,2339900,16.3275121813005,16.5025087729302,16.2383629742439,16.3836431635214,7086692.30898003,0.0,1.0
2010-09-07,48.95,49.17,48.6,49.01,1909900,16.1624210571215,16.2350611517603,16.0468572701962,16.182231992023,5784381.23036069,0.0,1.0
2010-09-08,48.79,49.44,48.74,49.28,2496700,16.1095918973843,16.3242103588169,16.0930827849664,16.2713811990796,7561581.55811376,0.0,1.0
2010-09-09,48.87,49.41,48.57,49.34,1891500,16.1360064772529,16.3143048913662,16.0369518027455,16.2911921339811,5728654.43071743,0.0,1.0
2010-09-10,49.03,49.22,48.5,49.2,1825800,16.1888356369902,16.2515702641782,16.0138390453604,16.244966619211,5529673.41242605,0.0,1.0
2010-09-13,49.84,50.11,49.26,49.46,3298300,16.4562832581601,16.5454324652167,16.2647775541125,16.3308140037841,9989331.69909348,0.0,1.0
2010-09-14,49.85,50.07,49.39,49.8,2056000,16.4595850806437,16.5322251752824,16.307701246399,16.4430759682258,6226864.13404971,0.0,1.0
2010-09-15,50.09,50.13,49.46,49.52,2938600,16.5388288202496,16.5520361101839,16.3308140037841,16.3506249386856,8899933.33867631,0.0,1.0
2010-09-16,49.78,50.33,49.46,49.66,1482500,16.4364723232586,16.6180725598555,16.3308140037841,16.3968504534557,4489944.59082136,0.0,1.0
2010-09-17,49.54,50.1,49.45,50.0,2589200,16.3572285836527,16.5421306427332,16.3275121813005,16.5091124178974,7841729.87153772,0.0,1.0
2010-09-20,51.12,51.14,49.85,50.08,3136500,16.8789165360583,16.8855201810254,16.4595850806437,16.535526997766,9499299.29788274,0.0,1.0
2010-09-21,51.62,51.69,50.98,51.38,3739300,17.0440076602372,17.0671204176223,16.8326910212882,16.9647639206313,11324957.7122822,0.0,1.0
2010-09-22,52.02,52.23,50.99,51.26,2976200,17.1760805595804,17.2454188317356,16.8359928437717,16.9251420508284,9013809.84229514,0.0,1.0
2010-09-23,52.31,52.63,51.21,51.3,3580600,17.2718334116042,17.3774917310788,16.9086329384105,16.9383493407627,10844314.0653592,0.0,1.0
2010-09-24,52.91,53.33,52.64,52.86,3798700,17.469942760619,17.6086193049293,17.3807935535624,17.4534336482011,11504858.3589566,0.0,1.0
2010-09-27,52.64,53.22,52.63,53.22,1751500,17.3807935535624,17.57229925761,17.3774917310788,17.57229925761,5304646.17256228,0.0,1.0
2010-09-28,53.2,53.24,52.39,52.92,3550300,17.5656956126428,17.5789029025771,17.2982479914729,17.4732445831026,10752546.5637727,0.0,1.0
2010-09-29,52.86,53.29,52.79,53.01,2211600,17.4534336482011,17.595412014995,17.430320890816,17.5029609854548,6698119.026685,0.0,1.0
2010-09-30,53.33,53.5,52.63,53.07,2762000,17.6086193049293,17.6647502871502,17.3774917310788,17.5227719203563,8365077.20731778,0.0,1.0
2010-10-01,54.21,54.25,53.6,53.64,3034100,17.8991796834843,17.9123869734186,17.697768511986,17.7109758019203,9189167.54334644,0.0,1.0
2010-10-04,54.42,54.61,53.61,54.1,3472700,17.9685179556395,18.0312525828275,17.7010703344696,17.862859636165,10517524.8435382,0.0,1.0
2010-10-05,54.3,55.0,54.16,54.73,3202600,17.9288960858365,18.1600236596871,17.8826705710664,18.0708744526305,9699491.76834031,0.0,1.0
2010-10-06,55.0,55.0,54.2,54.45,2557700,18.1600236596871,18.1600236596871,17.8958778610008,17.9784234230902,7746328.01345281,0.0,1.0
2010-10-07,54.44,55.15,54.32,55.1,2658400,17.9751216006067,18.2095509969408,17.9354997308037,18.1930418845229,8051311.09628295,0.0,1.0
2010-10-08,55.38,55.61,54.33,54.55,1887700,18.2854929140631,18.3614348311855,17.9388015532873,18.011441647926,5717145.63513895,0.0,1.0
2010-10-11,55.77,56.09,55.28,55.38,1818200,18.4142639909227,18.5199223103973,18.2524746892273,18.2854929140631,5506655.82126908,0.0,1.0
2010-10-12,55.58,55.74,54.93,55.67,2510400,18.3515293637347,18.404358523472,18.1369109023021,18.3812457660869,7603073.79480469,0.0,1.0
2010-10-13,56.4,56.61,55.65,55.99,2508900,18.6222788073882,18.6916170795434,18.3746421211198,18.4869040855615,7598530.8491816,0.0,1.0
2010-10-14,56.16,56.66,55.89,56.2,3173000,18.5430350677823,18.7081261919613,18.4538858607257,18.5562423577166,9609844.30804465,0.0,1.0
2010-10-15,56.34,56.51,55.91,56.28,2278700,18.6024678724868,18.6585988547076,18.4604895056928,18.5826569375853,6901340.12755791,0.0,1.0
2010-10-18,56.89,56.93,55.93,56.07,2167400,18.7840681090836,18.7972753990179,18.46709315066,18.5133186654301,6564253.5623246,0.0,1.0
2010-10-19,55.51,56.46,55.44,55.79,3626400,18.3284166063497,18.6420897422897,18.3053038489646,18.4208676358899,10983025.3383842,0.0,1.0
2010-10-20,56.88,57.04,55.55,55.8,3740900,18.7807662866001,18.8335954463373,18.341623896284,18.4241694583735,11329803.5209468,0.0,1.0
2010-10-21,57.19,57.85,56.72,57.1,3762700,18.883122783591,19.1010430675073,18.7279371268628,18.8534063812388,11395827.6640024,0.0,1.0
2010-10-22,57.56,57.56,56.91,57.01,3122000,19.0052902154835,19.0052902154835,18.7906717540508,18.8236899788866,9455384.15685952,0.0,1.0
2010-10-25,58.33,58.65,57.83,57.95,3802100,19.2595305467191,19.3651888661936,19.0944394225401,19.1340612923431,11515155.7023689,0.0,1.0
2010-10-26,58.04,58.1801,57.62,57.84,3046400,19.1637776946953,19.2100362276902,19.0251011503849,19.0977412450237,9226419.69745576,0.0,1.0
2010-10-27,56.95,57.57,56.51,57.49,3375900,18.8038790439851,19.008592037967,18.6585988547076,18.9821774580984,10224353.419328,0.0,1.0
2010-10-28,57.14,57.69,56.72,57.38,3403100,18.8666136711731,19.04821390777,18.7279371268628,18.945857410779,10306732.1666268,0.0,1.0
2010-10-29,57.26,57.69,57.01,57.01,3258200,18.9062355409761,19.04821390777,18.8236899788866,18.8236899788866,9867883.61943617,0.0,1.0
2010-11-01,57.57,58.15,57.21,57.56,1769200,19.008592037967,19.2000977420146,18.8897264285582,19.0052902154835,5358252.93091478,0.0,1.0
2010-11-02,58.08,58.5,57.16,57.84,1993000,19.1769849846296,19.3156615289399,18.8732173161403,19.0977412450237,6036060.41787991,0.0,1.0
2010-11-03,57.99,58.39,57.27,58.06,3868400,19.1472685822774,19.2793414816206,18.9095373634597,19.1703813396624,11715953.8989095,0.0,1.0
2010-11-04,58.94,59.16,58.42,58.78,2567300,19.4609417182174,19.5335818128562,19.2892469490713,19.4081125584802,7775402.8654406,0.0,1.0
2010-11-05,59.48,59.63,58.63,58.71,3015800,19.6392401323307,19.6887674695844,19.3585852212265,19.3849998010951,9133743.60674473,0.0,1.0
2010-11-08,59.2,59.2,58.61,59.12,2707600,19.5467891027905,19.5467891027905,19.3519815762593,19.5203745229219,8200319.71272034,0.0,1.0
2010-11-09,57.62,59.62,57.39,59.62,3655300,19.0251011503849,19.6854656471008,18.9491592332626,19.6854656471008,11070552.7573891,0.0,1.0
2010-11-10,57.56,58.05,56.76,57.46,4095900,19.0052902154835,19.1670795171788,18.7411444167971,18.9722719906477,12404967.3184116,0.0,1.0
2010-11-11,57.33,57.8,56.97,57.11,2851000,18.9293482983611,19.0845339550894,18.8104826889523,18.8567082037224,8634625.31428783,0.0,1.0
2010-11-12,57.14,57.68,56.76,56.92,2524100,18.8666136711731,19.0449120852864,18.7411444167971,18.7939735765344,7644566.03149558,0.0,1.0
2010-11-15,57.66,58.36,56.89,57.14,1798400,19.0383084403192,19.2694360141698,18.7840681090836,18.8666136711731,5446688.93904428,0.0,1.0
2010-11-16,56.13,57.23,55.82,57.16,4094900,18.6188911375201,18.9837723107122,18.5160609887114,18.9605525996909,12344813.4103336,0.25974,1.0
2010-11-17,56.56,56.63,56.11,56.13,2107700,18.7615265052224,18.7847462162438,18.6122569343711,18.6188911375201,6354041.17926207,0.0,1.0
2010-11-18,57.75,57.86,57.17,57.33,2804100,19.1562615925848,19.192749709904,18.9638697012653,19.0169433264569,8453464.37859692,0.0,1.0
2010-11-19,58.08,58.12,57.17,57.48,1905000,19.2657259445424,19.2789943508403,18.9638697012653,19.066699850074,5742965.52948438,0.0,1.0
2010-11-22,57.76,58.08,57.05,57.66,2011900,19.1595786941593,19.2657259445424,18.9240644823716,19.1264076784145,6065234.82875045,0.0,1.0
2010-11-23,56.23,56.98,56.01,56.86,2472100,18.6520621532648,18.9008447713503,18.5790859186264,18.8610395524567,7452590.59603063,0.0,1.0
2010-11-24,57.68,57.72,56.66,56.72,2354300,19.1330418815635,19.1463102878614,18.7946975209672,18.814600130414,7097461.28402365,0.0,1.0
2010-11-26,56.86,57.34,56.6,56.92,1051800,18.8610395524567,19.0202604280314,18.7747949115203,18.8809421619035,3170840.49549168,0.0,1.0
2010-11-29,56.53,56.83,55.68,56.73,3392700,18.751575200499,18.8510882477332,18.4696215666688,18.8179172319885,10227905.0666046,0.0,1.0
2010-11-30,56.46,56.74,55.81,55.81,4020400,18.7283554894777,18.821234333563,18.5127438871369,18.5127438871369,12120219.7452698,0.0,1.0
2010-12-01,57.43,57.8,57.3,57.7,4214900,19.0501143422016,19.1728471004572,19.0069920217335,19.1396760847124,12706575.0184902,0.0,1.0
2010-12-02,57.76,58.28,57.43,57.43,2141700,19.1595786941593,19.3320679760319,19.0501143422016,19.0501143422016,6456540.30157306,0.0,1.0
2010-12-03,57.26,57.63,56.94,57.39,2095800,18.9937236154356,19.1164563736911,18.8875763650524,19.0368459359038,6318166.4864532,0.0,1.0
2010-12-06,57.43,57.53,56.845,57.06,1742300,19.0501143422016,19.0832853579464,18.8560639000949,18.9273815839461,5252477.08242554,0.0,1.0
2010-12-07,56.9,58.31,56.87,58.0,2491900,18.8743079587545,19.3420192807553,18.8643566540311,19.2391891319466,7512281.26137646,0.0,1.0
2010-12-08,56.87,57.14,56.55,56.58,2278200,18.8643566540311,18.9539183965419,18.758209403648,18.7681607083714,6868044.13085109,0.0,1.0
2010-12-09,56.07,57.23,55.66,57.1,4147900,18.5989885280732,18.9837723107122,18.4629873635198,18.940649990244,12504591.4539361,0.0,1.0
2010-12-10,56.7,56.84,56.02,56.23,2542500,18.8079659272651,18.8544053493077,18.5824030202009,18.6520621532648,7664824.07281575,0.0,1.0
2010-12-13,56.89,57.33,56.8,56.88,2150900,18.8709908571801,19.0169433264569,18.8411369430098,18.8676737556056,6484275.35819839,0.0,1.0
2010-12-14,57.21,57.3896,56.87,56.89,2644500,18.9771381075632,19.0367132518408,18.8643566540311,18.8709908571801,7972321.4397488,0.0,1.0
2010-12-15,56.21,57.09,55.98,57.0,2288600,18.6454279501159,18.9373328886695,18.569134613903,18.9074789744993,6899396.80355797,0.0,1.0
2010-12-16,56.25,56.72,55.971,56.67,2912700,18.6586963564138,18.814600130414,18.566149222486,18.7980146225417,8780858.63397854,0.0,1.0
2010-12-17,56.59,56.82,55.68,55.86,2581100,18.7714778099459,18.8477711461588,18.4696215666688,18.5293293950093,7781190.72343942,0.0,1.0
2010-12-20,56.46,56.85,56.32,56.66,1419600,18.7283554894777,18.8577224508822,18.6819160674351,18.7946975209672,4279639.82449135,0.0,1.0
2010-12-21,56.86,57.22,56.59,56.59,1869600,18.8610395524567,18.9804552091377,18.7714778099459,18.7714778099459,5636245.8550782,0.0,1.0
2010-12-22,56.86,56.99,56.43,56.49,1539300,18.8610395524567,18.9041618729248,18.7184041847543,18.7383067942011,4640497.02862744,0.0,1.0
2010-12-23,56.59,57.14,56.555,56.7,1355200,18.7714778099459,18.9539183965419,18.7598679544352,18.8079659272651,4085494.42811402,0.0,1.0
2010-12-27,56.38,56.5,56.01,56.37,1129400,18.7018186768819,18.7416238957756,18.5790859186264,18.6985015753074,3404779.66876623,0.0,1.0
2010-12-28,56.77,56.99,56.28,56.55,1870700,18.8311856382864,18.9041618729248,18.6686476611372,18.758209403648,5639562.00315298,0.0,1.0
2010-12-29,56.75,57.15,56.49,56.91,1544800,18.8245514351374,18.9572354981164,18.7383067942011,18.877625060329,4657077.76900131,0.0,1.0
2010-12-30,56.76,57.03,56.6341,56.9,1534200,18.8278685367119,18.9174302792227,18.7861062278893,18.8743079587545,4625122.16028081,0.0,1.0
2010-12-31,57.34,57.5,56.47,56.7,1193300,19.0202604280314,19.073334053223,18.7316725910522,18.8079659272651,3597417.72510955,0.0,1.0
2011-01-03,57.95,58.46,57.56,57.62,2331400,19.2226036240743,19.3917758043724,19.0932366626698,19.1131392721166,7028425.11046712,0.0,1.0
2011-01-04,58.1,58.49,57.5,58.18,2103200,19.2723601476914,19.4017271090958,19.073334053223,19.2988969602872,6340475.11895618,0.0,1.0
2011-01-05,58.88,59.09,57.71,57.99,1874200,19.5310940705003,19.6007532035643,19.1429931862869,19.2358720303722,5650113.38339088,0.0,1.0
2011-01-06,58.82,59.16,58.69,58.69,1920800,19.5111914610535,19.6239729145856,19.4680691405853,19.4680691405853,5790597.47455831,0.0,1.0
2011-01-07,59.0,59.62,58.59,58.73,2288800,19.570899289394,19.7765595870114,19.4348981248406,19.4813375468832,6899999.73957157,0.0,1.0
2011-01-10,58.77,59.0,58.32,58.78,2337700,19.4946059531811,19.570899289394,19.3453363823298,19.4979230547556,7047417.59489534,0.0,1.0
2011-01-11,58.77,59.19,58.69,58.99,2396900,19.4946059531811,19.633924219309,19.4680691405853,19.5675821878195,7225886.65491922,0.0,1.0
2011-01-12,57.91,59.17,57.73,59.02,3702300,19.2093352177764,19.62729001616,19.1496273894358,19.5775334925429,11161250.0156483,0.0,1.0
2011-01-13,57.97,58.25,57.695,58.09,1685100,19.2292378272232,19.3221166713085,19.1380175339252,19.2690430461169,5080037.3825376,0.0,1.0
2011-01-14,58.33,58.33,57.8,58.0,1663300,19.3486534839043,19.3486534839043,19.1728471004572,19.2391891319466,5014317.35705583,0.0,1.0
2011-01-18,59.0,59.18,58.03,58.03,2034500,19.570899289394,19.6306071177345,19.2491404366701,19.2491404366701,6133366.59828659,0.0,1.0
2011-01-19,58.6,59.4,58.46,59.2,2336300,19.4382152264151,19.7035833523729,19.3917758043724,19.6372413208835,7043197.04280017,0.0,1.0
2011-01-20,58.48,58.7,57.9,58.17,2081600,19.3984100075214,19.4713862421598,19.2060181162019,19.2955798587127,6275358.02948801,0.0,1.0
2011-01-21,58.37,59.12,58.215,59.12,2530000,19.3619218902022,19.6107045082877,19.3105068157978,19.6107045082877,7627140.57196611,0.0,1.0
2011-01-24,58.89,58.97,58.25,58.36,1320900,19.5344111720748,19.5609479846706,19.3221166713085,19.3586047886277,3982090.90178263,0.0,1.0
2011-01-25,58.02,59.04,57.78,58.54,2674000,19.2458233350956,19.5841676956919,19.1662128973082,19.4183126169682,8061254.50175392,0.0,1.0
2011-01-26,58.0,58.38,57.88,58.38,3157600,19.2391891319466,19.3652389917766,19.199383913053,19.3652389917766,9519153.78262462,0.0,1.0
2011-01-27,57.4,58.22,57.3,58.22,3188000,19.0401630374782,19.3121653665851,19.0069920217335,19.3121653665851,9610800.05669093,0.0,1.0
2011-01-28,56.12,57.43,55.765,57.42,3974100,18.6155740359456,19.0501143422016,18.4978169300518,19.0467972406272,11980640.0581228,0.0,1.0
2011-01-31,56.99,57.01,55.93,56.1,2404000,18.9041618729248,18.9107960760738,18.5525491060306,18.6089398327967,7247290.88340181,0.0,1.0
2011-02-01,58.52,58.68,57.29,57.43,2690100,19.4116784138193,19.4647520390108,19.003674920159,19.0501143422016,8109790.85084824,0.0,1.0
2011-02-02,58.5,58.9,57.93,58.38,2206500,19.4050442106703,19.5377282736493,19.2159694209253,19.3652389917766,6651891.56997758,0.0,1.0
2011-02-03,58.37,58.52,57.85,58.29,1588800,19.3619218902022,19.4116784138193,19.1894326083295,19.3353850776064,4789723.691992,0.0,1.0
2011-02-04,57.51,58.5,57.47,58.29,2998300,19.0766511547974,19.4050442106703,19.0633827484995,19.3353850776064,9038915.24779687,0.0,1.0
2011-02-07,56.83,57.59,56.66,57.37,2240000,18.8510882477332,19.1031879673932,18.7946975209672,19.0302117327548,6752883.35225461,0.0,1.0
2011-02-08,57.34,57.36,56.75,56.95,3019600,19.0202604280314,19.0268946311803,18.8245514351374,18.8908934666269,9103127.93324463,0.0,1.0
2011-02-09,56.39,57.4,55.945,57.4,3962900,18.7051357784564,19.0401630374782,18.5575247583923,19.0401630374782,11946875.6413615,0.0,1.0
2011-02-10,56.28,56.43,55.4201,55.94,3678400,18.6686476611372,18.7184041847543,18.3834100967482,18.5558662076051,11089199.1620238,0.0,1.0
2011-02-11,56.78,56.92,55.9,55.9,2217600,18.8345027398609,18.8809421619035,18.5425978013072,18.5425978013072,6685354.51873204,0.0,1.0
2011-02-14,56.44,56.72,56.42,56.6,2810900,18.7217212863288,18.814600130414,18.7150870831798,18.7747949115203,8473964.20305911,0.0,1.0
2011-02-15,56.19,56.56,55.85,56.04,2361500,18.6387937469669,18.7615265052224,18.5260122934348,18.5890372233498,7119166.98051306,0.0,1.0
2011-02-16,56.56,56.69,56.22,56.57,2180100,18.7615265052224,18.8046488256906,18.6487450516903,18.7648436067969,6572304.01618316,0.0,1.0
2011-02-17,57.17,57.46,56.31,56.47,3585400,18.9638697012653,19.0600656469251,18.6785989658606,18.7316725910522,10808833.9157025,0.0,1.0
2011-02-18,57.58,58.13,57.025,57.025,2094900,19.0998708658187,19.2823114524148,18.9157717284355,18.9157717284355,6315453.27439205,0.0,1.0
2011-02-22,56.1,57.16,56.05,56.78,3782700,18.6089398327967,18.9605525996909,18.5923543249243,18.8345027398609,11403630.2931131,0.0,1.0
2011-02-23,55.34,56.02,55.1,55.83,3780200,18.3568401131367,18.5824030202009,18.2772296753493,18.5193780902859,11396093.5929432,0.0,1.0
2011-02-24,55.53,55.65,55.0,55.09,3238600,18.4198650430517,18.4596702619454,18.2440586596046,18.2739125737748,9763342.86813022,0.0,1.0
2011-02-25,56.24,56.355,55.48,55.87,2562800,18.6553792548393,18.6935259229457,18.4032795351793,18.5326464965838,7726022.07819557,0.0,1.0
2011-02-28,57.42,57.52,56.58,56.58,2451300,19.0467972406272,19.0799682563719,18.7681607083714,18.7681607083714,7389885.25061681,0.0,1.0
2011-03-01,56.32,57.42,56.16,57.27,2885100,18.6819160674351,19.0467972406272,18.6288424422435,18.9970407170101,8697653.46410255,0.0,1.0
2011-03-02,56.44,56.73,56.09,56.3,1928600,18.7217212863288,18.8179172319885,18.6056227312222,18.6752818642861,5814111.97908848,0.0,1.0
2011-03-03,56.84,57.02,56.63,56.72,2734900,18.8544053493077,18.9141131776482,18.7847462162438,18.814600130414,8244848.51789335,0.0,1.0
2011-03-04,56.31,56.97,55.88,56.78,2582200,18.6785989658606,18.8975276697759,18.5359635981582,18.8345027398609,7784506.87151421,0.0,1.0
2011-03-07,55.8,56.38,55.49,56.38,2272600,18.5094267855625,18.7018186768819,18.4065966367538,18.7018186768819,6851161.92247043,0.0,1.0
2011-03-08,55.83,56.21,55.5,55.98,3170800,18.5193780902859,18.6454279501159,18.4099137383282,18.569134613903,9558947.55952181,0.0,1.0
2011-03-09,55.57,55.99,55.5,55.62,2437900,18.4331334493496,18.5724517154775,18.4099137383282,18.4497189572219,7349488.537706,0.0,1.0
2011-03-10,54.43,55.1875,54.29,55.05,3066600,18.0549838698596,18.306254314126,18.0085444478169,18.2606441674769,9244817.89643925,0.0,1.0
2011-03-11,55.1,55.18,53.87,54.23,2204300,18.2772296753493,18.3037664879451,17.8692261816891,17.9886418383701,6645259.27382804,0.0,1.0
2011-03-14,55.63,55.71,54.31,54.6,2187400,18.4530360587964,18.4795728713922,18.0151786509659,18.1113745966256,6594311.18067933,0.0,1.0
2011-03-15,54.54,54.65,53.74,53.85,3116000,18.0914719871788,18.127960104498,17.8261038612209,17.8625919785401,9393743.09179701,0.0,1.0
2011-03-16,54.17,54.6,53.36,54.47,3960300,17.9687392289233,18.1113745966256,17.7000540013909,18.0682522761575,11939037.4731847,0.0,1.0
2011-03-17,54.09,55.18,53.97,54.96,2249400,17.9422024163275,18.3037664879451,17.9023971974338,18.2307902533067,6781221.34489351,0.0,1.0
2011-03-18,53.63,54.92,53.47,54.92,2200300,17.7896157439017,18.2175218470088,17.7365421187101,18.2175218470088,6633200.55355615,0.0,1.0
2011-03-21,54.25,54.63,53.95,54.34,1508900,17.9952760415191,18.121325901349,17.8957629942848,18.0251299556893,4548850.75456113,0.0,1.0
2011-03-22,54.71,54.78,53.78,54.15,2225900,18.1478627139448,18.1710824249662,17.8393722675188,17.9621050257743,6710376.36329622,0.0,1.0
2011-03-23,55.69,55.81,54.59,54.79,3444500,18.4729386682432,18.5127438871369,18.1080574950512,18.1743995265406,10384065.4941255,0.0,1.0
2011-03-24,56.34,56.39,55.66,56.1,3085300,18.688550270584,18.7051357784564,18.4629873635198,18.6089398327967,9301192.41371033,0.0,1.0
2011-03-25,56.2,56.52,55.97,56.34,2562100,18.6421108485414,18.7482580989246,18.5658175123285,18.688550270584,7723911.80214799,0.0,1.0
2011-03-28,56.39,56.63,56.0,56.38,2787100,18.7051357784564,18.7847462162438,18.5757688170519,18.7018186768819,8402214.81744142,0.0,1.0
2011-03-29,56.64,56.7,55.95,56.23,2372500,18.7880633178182,18.8079659272651,18.5591833091796,18.6520621532648,7152328.46126074,0.0,1.0
2011-03-30,57.4,57.47,56.79,56.89,2705200,19.0401630374782,19.0633827484995,18.8378198414353,18.8709908571801,8155312.51987462,0.0,1.0
2011-03-31,58.1,58.13,57.11,57.4,2967700,19.2723601476914,19.2823114524148,18.9439670918185,19.0401630374782,8946666.03771693,0.0,1.0
2011-04-01,58.88,59.1,58.301,58.64,3371900,19.5310940705003,19.6040703051387,19.3390338893383,19.4514836327129,10165199.7211908,0.0,1.0
2011-04-04,58.6,58.97,58.5,58.86,1751300,19.4382152264151,19.5609479846706,19.4050442106703,19.5244598673514,5279609.20303725,0.0,1.0
2011-04-05,58.79,58.98,58.2,58.29,2736100,19.50124015633,19.564265086245,19.3055311634361,19.3353850776064,8248466.13397493,0.0,1.0
2011-04-06,59.0,59.4,58.91,59.05,3582500,19.570899289394,19.7035833523729,19.5410453752237,19.5874847972664,10800091.3435054,0.0,1.0
2011-04-07,58.75,59.4,58.495,59.03,2553200,19.4879717500322,19.7035833523729,19.4033856598831,19.5808505941174,7697081.14954303,0.0,1.0
2011-04-08,58.47,59.23,58.0,59.06,2854800,19.3950929059469,19.6471926256069,19.2391891319466,19.5908018988408,8606308.65804304,0.0,1.0
2011-04-11,58.76,59.0,58.07,58.51,2348000,19.4912888516066,19.570899289394,19.262408842968,19.4083613122448,7078468.79959545,0.0,1.0
2011-04-12,58.15,58.59,57.91,58.26,2039600,19.2889456555637,19.4348981248406,19.2093352177764,19.3254337728829,6148741.46663326,0.0,1.0
2011-04-13,58.2,58.68,57.81,58.62,1837400,19.3055311634361,19.4647520390108,19.1761642020316,19.444849429564,5539173.15688955,0.0,1.0
2011-04-14,57.9,58.14,57.43,57.79,2363900,19.2060181162019,19.2856285539893,19.0501143422016,19.1695299988827,7126402.21267618,0.0,1.0
2011-04-15,58.27,58.39,57.87,57.9,2196800,19.3287508744574,19.3685560933511,19.1960668114785,19.2060181162019,6622649.17331827,0.0,1.0
2011-04-18,56.71,57.18,56.15,57.18,3269000,18.8112830288396,18.9671868028398,18.625525340669,18.9671868028398,9854989.14219652,0.0,1.0
2011-04-19,56.15,56.88,56.03,56.76,3622500,18.625525340669,18.8676737556056,18.5857201217753,18.8278685367119,10920678.5462242,0.0,1.0
2011-04-20,56.66,56.89,56.31,56.31,4459200,18.7946975209672,18.8709908571801,18.6785989658606,18.6785989658606,13443061.3590954,0.0,1.0
2011-04-21,56.6,56.89,56.5,56.77,1568100,18.7747949115203,18.8709908571801,18.7416238957756,18.8311856382864,4727319.81458502,0.0,1.0
2011-04-25,56.39,56.69,56.24,56.54,2113600,18.7051357784564,18.8046488256906,18.6553792548393,18.7548923020735,6371827.79166309,0.0,1.0
2011-04-26,56.53,56.61,56.02,56.55,2700000,18.751575200499,18.7781120130948,18.5824030202009,18.758209403648,8139636.18352118,0.0,1.0
2011-04-27,56.72,56.81,56.15,56.5,2849700,18.814600130414,18.8444540445843,18.625525340669,18.7416238957756,8590933.7896964,0.0,1.0
2011-04-28,56.29,56.74,55.99,56.67,3072200,18.6719647627117,18.821234333563,18.5724517154775,18.7980146225417,9261700.10481988,0.0,1.0
2011-04-29,57.2,57.3,56.22,56.29,2700000,18.9738210059888,19.0069920217335,18.6487450516903,18.6719647627117,8139636.18352115,0.0,1.0
2011-05-02,56.56,57.485,56.45,57.15,2406200,18.7615265052224,19.0683584008612,18.7250383879032,18.9572354981164,7253923.17955136,0.0,1.0
2011-05-03,54.46,56.31,54.42,56.25,4097000,18.064935174583,18.6785989658606,18.0516667682851,18.6586963564138,12351144.2384764,0.0,1.0
2011-05-04,52.7,54.54,52.575,54.54,5425600,17.4811252974757,18.0914719871788,17.4396615277947,18.0914719871788,16356448.1767823,0.0,1.0
2011-05-05,52.25,52.83,52.06,52.35,6482600,17.3318557266243,17.5242476179438,17.2688307967093,17.3650267423691,19542965.0086276,0.0,1.0
2011-05-06,51.72,53.1,51.655,52.9,6171200,17.1560493431772,17.6138093604546,17.1344881829432,17.5474673289651,18604193.6354615,0.0,1.0
2011-05-09,51.97,52.18,51.5,51.87,3483400,17.2389768825391,17.308636015603,17.0830731085388,17.2058058667943,10501336.5487695,0.0,1.0
2011-05-10,52.59,52.73,52.0,52.05,4686500,17.4446371801564,17.4910766021991,17.2489281872625,17.2655136951349,14128298.1385452,0.0,1.0
2011-05-11,52.35,52.6,52.04,52.54,3675200,17.3650267423691,17.4479542817309,17.2621965935604,17.4280516722841,11079552.1858063,0.0,1.0
2011-05-12,51.12,52.04,51.02,51.89,5332600,16.9570232487088,17.2621965935604,16.9238522329641,17.2124400699433,16076082.9304611,0.0,1.0
2011-05-13,50.8,51.15,50.34,51.09,4682400,16.8508759983257,16.9669745534323,16.6982893258999,16.9470719439854,14115937.9502665,0.0,1.0
2011-05-16,50.29,50.79,50.18,50.67,3664400,16.6817038180275,16.8475588967512,16.6452157007083,16.8077536778575,11046993.6410722,0.0,1.0
2011-05-17,49.56,50.2325,49.27,50.23,7539500,16.439555403091,16.6626304839743,16.3433594574312,16.6618012085807,22729180.3724658,0.0,1.0
2011-05-18,50.05,50.14,49.5,49.5,6010100,16.6020933802402,16.6319472944104,16.4196527936441,16.4196527936441,18118528.6765113,0.0,1.0
2011-05-19,50.15,50.32,49.6946,50.18,4630300,16.6352643959849,16.6916551227509,16.4842035902834,16.6452157007083,13958873.1187252,0.0,1.0
2011-05-20,51.01,51.36,49.99,50.03,4844000,16.9205351313896,17.0366336864962,16.5821907707933,16.5954591770912,14603110.2492506,0.0,1.0
2011-05-23,50.92,51.01,50.01,50.26,4199200,16.8906812172194,16.9205351313896,16.5888249739423,16.6717525133041,12659244.541423,0.0,1.0
2011-05-24,51.76,52.12,51.15,51.37,5487600,17.1693177494751,17.2887334061562,16.9669745534323,17.0399507880707,16543358.3409966,0.0,1.0
2011-05-25,51.67,52.02,51.2031,51.5,3570800,17.1394638353049,17.2555623904115,16.9845883627927,17.0830731085388,10764819.5867101,0.0,1.0
2011-05-26,52.1,52.15,51.47,51.65,4010200,17.2820992030072,17.2986847108796,17.0731218038154,17.1328296321559,12089470.0085765,0.0,1.0
2011-05-27,52.36,52.58,52.08,52.1,2705000,17.3683438439436,17.441320078582,17.2754649998583,17.2820992030072,8154709.583861,0.0,1.0
2011-05-31,52.7,52.95,52.4,52.71,4227800,17.4811252974757,17.5640528368375,17.3816122502414,17.4844423990501,12745464.3913669,0.0,1.0
2011-06-01,51.79,52.81,51.79,52.54,3067900,17.1792690541986,17.5176134147949,17.1792690541986,17.4280516722841,9248736.9805276,0.0,1.0
2011-06-02,51.41,52.0,51.03,51.87,3149800,17.0532191943686,17.2489281872625,16.9271693345386,17.2058058667943,9495639.27809441,0.0,1.0
2011-06-03,49.09,51.18,49.01,51.08,8760600,16.2836516290907,16.9769258581557,16.2571148164949,16.9437548424109,26410406.203465,0.0,1.0
2011-06-06,48.26,49.35,48.05,48.93,6560800,16.0083321984094,16.369896270027,15.9386730653454,16.2305780038991,19778712.9899428,0.0,1.0
2011-06-07,48.92,49.42,48.4,48.46,5501700,16.2272609023246,16.3931159810483,16.054771620452,16.0746742298989,16585865.329955,0.0,1.0
2011-06-08,48.42,48.94,48.31,48.77,4227500,16.061405823601,16.2338951054736,16.0249177062818,16.1775043787075,12744559.9873465,0.0,1.0
2011-06-09,48.95,49.06,48.46,48.57,4418800,16.2372122070481,16.2737003243673,16.0746742298989,16.1111623472181,13321268.2843494,0.0,1.0
2011-06-10,48.1,48.56,47.82,48.5,3363100,15.9552585732178,16.1078452456436,15.8623797291326,16.0879426361968,10138670.5365926,0.0,1.0
2011-06-13,48.93,49.02,48.07,48.32,5379400,16.2305780038991,16.2604319180694,15.9453072684944,16.0282348078562,16217169.9576421,0.0,1.0
2011-06-14,49.87,49.96,49.24,49.41,5847700,16.5423855518996,16.5722394660699,16.3334081527078,16.3897988794739,17628944.6334729,0.0,1.0
2011-06-15,49.5,49.98,49.09,49.32,4519000,16.4196527936441,16.5788736692188,16.2836516290907,16.3599449653036,13623339.2271601,0.0,1.0
2011-06-16,49.28,49.69,49.01,49.37,4621200,16.3466765590057,16.4826777235591,16.2571148164949,16.376530473176,13931439.5301067,0.0,1.0
2011-06-17,49.8,49.8,48.75,49.55,4804400,16.5191658408783,16.5191658408783,16.1708701755586,16.4362383015165,14483728.9185589,0.0,1.0
2011-06-20,50.06,50.25,49.46,49.62,3013600,16.6054104818146,16.6684354117296,16.4063843873462,16.4594580125378,9085039.85283682,0.0,1.0
2011-06-21,50.6,50.75,50.1,50.27,3301700,16.7845339668362,16.8342904904533,16.6186788881125,16.6750696148786,9953569.1804192,0.0,1.0
2011-06-22,51.12,51.44,50.22,50.23,3525800,16.9570232487088,17.063170499092,16.6584841070062,16.6618012085807,10629158.9836515,0.0,1.0
2011-06-23,51.15,51.17,50.11,50.19,4882900,16.9669745534323,16.9736087565812,16.621995989687,16.6485328022828,14720381.3038946,0.0,1.0
2011-06-24,50.78,51.33,50.615,51.12,4614000,16.8442417951767,17.0266823817728,16.7895096191979,16.9570232487088,13909733.8336173,0.0,1.0
2011-06-27,51.31,51.42,50.61,50.82,2230300,17.0200481786238,17.056536295943,16.7878510684107,16.8575102014746,6723640.95559529,0.0,1.0
2011-06-28,52.18,52.29,51.32,51.37,3700900,17.308636015603,17.3451241329222,17.0233652801983,17.0399507880707,11157029.4635532,0.0,1.0
2011-06-29,53.62,53.8,52.36,52.43,4356300,17.7862986423272,17.8460064706677,17.3683438439436,17.3915635549649,13132850.7801012,0.0,1.0
2011-06-30,53.88,54.15,53.3,53.81,4292100,17.8725432832635,17.9621050257743,17.6801513919441,17.8493235722422,12939308.3197375,0.0,1.0
2011-07-01,27.04,27.25,26.67,27.07,4614800,17.938885314753,18.0782035808809,17.693419798242,17.9587879241998,6956072.78883583,0.0,2.0
2011-07-05,26.98,27.17,26.65,27.05,7452000,17.8990800958593,18.0251299556893,17.6801513919441,17.9455195179019,11232697.9332592,0.0,1.0
2011-07-06,26.7,27.0,26.61,26.96,6352200,17.7133224076888,17.9123485021572,17.6536145793483,17.8858116895614,9574925.36388206,0.0,1.0
2011-07-07,26.73,27.02,26.68,26.93,6691700,17.7332250171356,17.9256169084551,17.7000540013909,17.8659090801146,10086667.3054201,0.0,1.0
2011-07-08,26.42,26.62,26.11,26.45,8457600,17.5275647195183,17.6602487824972,17.3219044219009,17.5474673289651,12748479.0714349,0.0,1.0
2011-07-11,26.18,26.29,26.0,26.08,5561200,17.3683438439436,17.441320078582,17.2489281872625,17.3020018124541,8382619.39699959,0.0,1.0
2011-07-12,25.83,26.17,25.82,26.05,5874100,17.1361467337304,17.3617096407946,17.1295125305815,17.2820992030072,8854266.09363364,0.0,1.0
2011-07-13,26.13,26.22,25.78,25.95,7495500,17.3351728281988,17.3948806565393,17.1029757179857,17.2157571715178,11298267.2247376,0.0,1.0
2011-07-14,26.19,26.4,26.01,26.4,6851900,17.3749780470925,17.5142963132204,17.2555623904115,17.5142963132204,10328143.1788646,0.0,1.0
2011-07-15,26.11,26.473,25.97,26.44,3471800,17.3219044219009,17.5627259962077,17.2290255778157,17.5408331258162,5233183.12999052,0.0,1.0
2011-07-18,25.97,26.05,25.796,25.97,4661700,17.2290255778157,17.2820992030072,17.113590443024,17.2290255778157,7026767.03642973,0.0,1.0
2011-07-19,25.72,26.2,25.56,25.96,7929100,17.2680691901878,17.5903348671431,17.1606472978694,17.4292020286655,11810032.1323638,0.308852,1.0
2011-07-20,25.34,25.79,25.26,25.79,9986700,17.0129421959316,17.3150662680772,16.9592312497724,17.3150662680772,14874733.3110035,0.0,1.0
2011-07-21,25.43,25.605,25.08,25.46,10537700,17.0733670103607,17.190859705084,16.8383816209141,17.0935086151704,15695422.6332383,0.0,1.0
2011-07-22,25.97,26.03,25.33,25.5,8598100,17.4359158969354,17.4761991065548,17.0062283276617,17.12036408825,12806477.0626272,0.0,1.0
2011-07-25,25.83,25.93,25.61,25.73,5791400,17.3419217411568,17.4090604238558,17.1942166392189,17.2747830584577,8626025.66386748,0.0,1.0
2011-07-26,25.99,26.06,25.63,25.82,4800800,17.4493436334752,17.4963407113645,17.2076443757587,17.3352078728869,7150572.22901113,0.0,1.0
2011-07-27,25.78,25.98,25.25,25.95,9635600,17.3083523998073,17.4426297652053,16.9525173815025,17.4224881603956,14351785.9044033,0.0,1.0
2011-07-28,25.93,26.4599,25.75,25.8,6066700,17.4090604238558,17.7648283034779,17.2882107949975,17.3217801363471,9036072.43412386,0.0,1.0
2011-07-29,25.8,26.1,25.59,25.77,5112100,17.3217801363471,17.5231961844441,17.1807889026791,17.3016385315374,7614239.35425924,0.0,1.0
2011-08-01,25.89,26.11,25.71,25.97,3683600,17.3822049507762,17.529910052714,17.2613553219179,17.4359158969354,5486553.87910044,0.0,1.0
2011-08-02,24.58,26.05,24.5,25.72,13355200,16.502688207419,17.4896268430946,16.4489772612598,17.2680691901878,19891960.1384956,0.0,1.0
2011-08-03,24.36,24.77,24.05,24.56,13505600,16.3549831054812,16.6302517045472,16.1468531891142,16.4892604708792,20115974.0660166,0.0,1.0
2011-08-04,23.34,24.23,23.3,24.1,10847600,15.6701685419512,16.2677028179725,15.6433130688716,16.1804225304637,16157004.522459,0.0,1.0
2011-08-05,23.64,23.93,22.94,23.71,12038200,15.8715845900482,16.0662867698754,15.4016138111551,15.9185816679376,17930348.8183807,0.0,1.0
2011-08-08,22.22,23.38,22.06,23.01,12491100,14.9182152957222,15.6970240150308,14.8107934034037,15.4486108890444,18604922.6732629,0.0,1.0
2011-08-09,23.12,23.12,22.09,22.37,14709600,15.5224634400133,15.5224634400133,14.8309350082134,15.0189233197707,21909277.0496297,0.0,1.0
2011-08-10,22.49,22.99,21.86,22.82,9912100,15.0994897390095,15.4351831525046,14.6765160380057,15.3210473919163,14763620.0198261,0.0,1.0
2011-08-11,23.82,23.99,22.51,22.69,9057500,15.9924342189065,16.1065699794948,15.1129174755493,15.2337671044076,13490732.3704941,0.0,1.0
2011-08-12,23.69,24.16,23.55,23.95,5408800,15.9051539313977,16.2207057400831,15.8111597756191,16.0797145064152,8056160.44664963,0.0,1.0
2011-08-15,23.99,24.25,23.87,23.9,5195700,16.1065699794948,16.2811305545123,16.026003560256,16.0461451650657,7738757.73418454,0.0,1.0
2011-08-16,23.93,24.04,23.48,23.7,5828600,16.0662867698754,16.1401393208443,15.7641626977298,15.9118677996676,8681433.36402564,0.0,1.0
2011-08-17,24.46,24.46,23.74,24.16,5839900,16.4221217881802,16.4221217881802,15.9387232727473,16.2207057400831,8698264.19767583,0.0,1.0
2011-08-18,23.36,23.95,23.01,23.75,7283800,15.683596278491,16.0797145064152,15.4486108890444,15.9454371410172,10848887.2691367,0.0,1.0
2011-08-19,23.35,23.64,23.03,23.11,8029600,15.6768824102211,15.8715845900482,15.4620386255842,15.5157495717434,11959722.2900491,0.0,1.0
2011-08-22,23.67,23.91,23.56,23.79,6142400,15.8917261948579,16.0528590333356,15.817873643889,15.9722926140968,9148824.1250371,0.0,1.0
2011-08-23,24.14,24.14,23.541,23.83,8668800,16.2072780035433,16.2072780035433,15.8051172941762,15.9991480871764,12911781.4820138,0.0,1.0
2011-08-24,23.98,24.27,23.71,24.12,4878500,16.0998561112249,16.2945582910521,15.9185816679376,16.1938502670035,7266302.828535,0.0,1.0
2011-08-25,23.51,24.11,23.46,24.02,4567900,15.7843043025395,16.1871363987336,15.75073496119,16.1267115843045,6803678.32130061,0.0,1.0
2011-08-26,23.71,23.78,22.92,23.41,7489500,15.9185816679376,15.9655787458269,15.3881860746153,15.7171656198405,11155268.0197423,0.0,1.0
2011-08-29,24.24,24.3,23.97,24.11,6554400,16.2744166862424,16.3146998958618,16.093142242955,16.1871363987336,9762479.29883154,0.0,1.0
2011-08-30,24.24,24.385,23.97,24.04,5955200,16.2744166862424,16.3717677761559,16.093142242955,16.1401393208443,8869998.27907994,0.0,1.0
2011-08-31,25.56,25.72,24.43,24.5,8591100,17.1606472978694,17.2680691901878,16.4019801833705,16.4489772612598,12796050.8824899,0.0,1.0
2011-09-01,25.56,26.28,25.53,25.9,9700000,17.1606472978694,17.6440458133024,17.1405056930597,17.3889188190461,14447706.7616664,0.0,1.0
2011-09-02,24.85,25.29,24.705,25.14,4215400,16.6839626507064,16.9793728545821,16.5866115607928,16.8786648305335,6278645.67867303,0.0,1.0
2011-09-06,24.35,24.39,23.61,23.76,5645300,16.3482692372113,16.3751247102909,15.8514429852385,15.9521510092871,8408416.38985929,0.0,1.0
2011-09-07,24.78,24.82,24.52,24.63,3980700,16.6369655728171,16.6638210458967,16.4624049977996,16.5362575487685,5929070.75321291,0.0,1.0
2011-09-08,24.34,24.74,24.32,24.49,3974300,16.3415553689414,16.6101100997375,16.3281276324016,16.4422633929899,5919538.24565883,0.0,1.0
2011-09-09,23.39,24.07,23.33,24.02,4219600,15.7037378833007,16.160280925654,15.6634546736813,16.1267115843045,6284901.38675541,0.0,1.0
2011-09-12,23.3,23.33,22.82,22.99,5334700,15.6433130688716,15.6634546736813,15.3210473919163,15.4351831525046,7945791.8826249,0.0,1.0
2011-09-13,23.28,23.34,22.78,23.07,6621600,15.6298853323318,15.6701685419512,15.2941919188367,15.4888940986638,9862570.62814948,0.0,1.0
2011-09-14,23.83,24.02,22.97,23.26,4723400,15.9991480871764,16.1267115843045,15.4217554159648,15.616457595792,7035288.46577886,0.0,1.0
2011-09-15,24.34,24.39,23.76,24.15,6107200,16.3415553689414,16.3751247102909,15.9521510092871,16.2139918718132,9096395.33348957,0.0,1.0
2011-09-16,24.22,24.52,24.0,24.51,4368300,16.2609889497026,16.4624049977996,16.1132838477647,16.4556911295297,6506383.24195743,0.0,1.0
2011-09-19,24.08,24.18,23.48,23.74,4118400,16.1669947939239,16.2341334766229,15.7641626977298,15.9387232727473,6134168.61105639,0.0,1.0
2011-09-20,23.44,24.13,23.43,24.12,3787600,15.7373072246502,16.2005641352734,15.7305933563803,16.1938502670035,5641457.12685439,0.0,1.0
2011-09-21,22.75,23.76,22.72,23.35,5827700,15.274050314027,15.9521510092871,15.2539087092173,15.6768824102211,8680092.85515083,0.0,1.0
2011-09-22,21.1,22.07,20.97,21.93,10596700,14.1662620494931,14.8175072716736,14.0789817619844,14.723513115895,15783300.4372526,0.0,1.0
2011-09-23,21.88,21.88,20.72,21.16,6137400,14.6899437745455,14.6899437745455,13.9111350552369,14.2065452591126,9141376.85351044,0.0,1.0
2011-09-26,22.45,22.51,21.64,22.13,7776500,15.0726342659299,15.1129174755493,14.5288109360678,14.857790481293,11582741.405371,0.0,1.0
2011-09-27,22.92,23.49,22.83,22.93,6924300,15.3881860746153,15.7708765659997,15.3277612601862,15.3948999428852,10313428.4463718,0.0,1.0
2011-09-28,22.27,23.16,22.24,23.14,5646200,14.9517846370717,15.5493189130929,14.931643032262,15.5358911765531,8409756.89873408,0.0,1.0
2011-09-29,22.57,23.27,22.21,22.69,7255100,15.1532006851687,15.6231714640619,14.9115014274523,15.2337671044076,10806139.9305738,0.0,1.0
2011-09-30,22.08,22.3091,21.67,22.18,8539900,14.8242211399435,14.978035862007,14.5489525408776,14.8913598226426,12719790.8220572,0.0,1.0
2011-10-03,21.5,22.15,21.48,21.95,6336500,14.4348167802892,14.8712182178328,14.4213890437494,14.7369408524348,9437927.20570095,0.0,1.0
2011-10-04,21.83,21.86,20.65,21.37,8000000,14.656374433196,14.6765160380057,13.8641379773475,14.3475364927805,11915634.4426114,0.0,1.0
2011-10-05,21.65,21.96,21.2,21.87,8147300,14.5355248043377,14.7436547207047,14.2334007321922,14.6832299062756,12135031.0617861,0.0,1.0
2011-10-06,21.73,21.74,21.19,21.46,12101400,14.589235750497,14.5959496187669,14.2266868639223,14.4079613072096,18024482.3304772,0.0,1.0
2011-10-07,21.51,22.1,21.34,22.08,6562800,14.4415306485591,14.8376488764833,14.3273948879708,14.8242211399435,9774990.71499632,0.0,1.0
2011-10-10,22.52,22.55,21.82,21.87,4664300,15.1196313438192,15.1397729486289,14.6496605649261,14.6832299062756,6947261.71633408,0.0,1.0
2011-10-11,22.81,22.92,22.14,22.38,5640700,15.3143335236464,15.3881860746153,14.8645043495629,15.0256371880406,8401564.90005479,0.0,1.0
2011-10-12,23.43,23.73,23.02,23.08,4929300,15.7305933563803,15.9320094044774,15.4553247573143,15.4956079669337,7341967.10724558,0.0,1.0
2011-10-13,23.5,24.07,23.18,23.85,5564800,15.7775904342696,16.160280925654,15.5627466496327,16.0125758237162,8288515.31828053,0.0,1.0
2011-10-14,23.86,23.95,23.61,23.72,3476300,16.0192896919861,16.0797145064152,15.8514429852385,15.9252955362075,5177790.00160627,0.0,1.0
2011-10-17,23.0,23.63,22.95,23.63,4345600,15.4418970207745,15.8648707217783,15.408327679425,15.8648707217783,6472572.62922655,0.0,1.0
2011-10-18,23.78,23.89,22.85,22.98,4788100,15.9655787458269,16.0394312967958,15.341188996726,15.4284692842347,7131656.15933347,0.0,1.0
2011-10-19,23.35,23.88,23.09,23.8,4322900,15.6768824102211,16.0327174285259,15.5023218352036,15.9790064823667,6438762.01649563,0.0,1.0
2011-10-20,23.08,23.5,22.66,23.34,5293600,15.4956079669337,15.7775904342696,15.2136254995978,15.6701685419512,7884575.31067601,0.0,1.0
2011-10-21,23.87,23.9,23.26,23.32,4140600,16.026003560256,16.0461451650657,15.616457595792,15.6567408054114,6167234.49663462,0.0,1.0
2011-10-24,24.14,24.17,23.86,23.86,7888600,16.2072780035433,16.227419608353,16.0192896919861,16.0192896919861,11749709.2329981,0.0,1.0
2011-10-25,24.01,24.16,23.64,23.88,8980200,16.1199977160346,16.2207057400831,15.8715845900482,16.0327174285259,13375597.5526924,0.0,1.0
2011-10-26,24.56,24.63,23.97,24.2,7461500,16.4892604708792,16.5362575487685,16.093142242955,16.2475612131627,11113563.2991932,0.0,1.0
2011-10-27,25.49,26.25,24.97,25.21,8593700,17.1136502199801,17.6239042084927,16.7645290699452,16.9256619084228,12799923.4636838,0.0,1.0
2011-10-28,26.42,26.49,25.25,25.51,8791100,17.738039969081,17.7850370469703,16.9525173815025,17.1270779565199,13093941.7435552,0.0,1.0
2011-10-31,25.42,26.18,25.41,25.86,5825400,17.0666531420908,17.5769071306033,17.0599392738209,17.3620633459665,8676667.11024859,0.0,1.0
2011-11-01,24.57,25.01,24.33,24.49,8259800,16.4959743391491,16.7913845430248,16.3348415006715,16.4422633929899,12302594.6711353,0.0,1.0
2011-11-02,25.45,25.66,24.87,25.04,5108700,17.0867947469005,17.2277859805684,16.6973903872462,16.8115261478345,7609175.20962114,0.0,1.0
2011-11-03,25.42,25.81,25.1502,25.75,5622500,17.0666531420908,17.328494004617,16.8855129761688,17.2882107949975,8374456.83169786,0.0,1.0
2011-11-04,25.51,25.54,25.09,25.34,3155900,17.1270779565199,17.1472195613296,16.845095489184,17.0129421959316,4700568.84217969,0.0,1.0
2011-11-07,25.71,25.77,25.21,25.57,2589700,17.2613553219179,17.3016385315374,16.9256619084228,17.1673611661393,3857239.81450387,0.0,1.0
2011-11-08,25.87,25.93,25.42,25.7,3446600,17.3687772142364,17.4090604238558,17.0666531420908,17.254641453648,5133553.20873807,0.0,1.0
2011-11-09,25.07,25.64,25.04,25.04,6033000,16.8316677526442,17.2143582440286,16.8115261478345,16.8115261478345,8985877.82403437,0.0,1.0
2011-11-10,25.4,25.65,25.26,25.39,3946100,17.053225405551,17.2210721122985,16.9592312497724,17.0465115372811,5877535.63424863,0.0,1.0
2011-11-11,25.95,26.06,25.52,25.57,6927300,17.4224881603956,17.4963407113645,17.1337918247898,17.1673611661393,10317896.8092878,0.0,1.0
2011-11-14,25.83,26.03,25.5703,25.83,3553700,17.3419217411568,17.4761991065548,17.1675625821874,17.3419217411568,5293073.76483853,0.0,1.0
2011-11-15,25.4,25.78,25.23,25.64,4234800,17.2295195013557,17.4872839663366,17.1142038196537,17.3923181108174,6243001.72686396,0.262582,1.0
2011-11-16,24.66,25.19,24.52,25.08,5624000,16.7275571221824,17.0870707180768,16.6325912666631,17.0124546887402,8290979.90740598,0.0,1.0
2011-11-17,24.2,24.98,24.09,24.64,6112000,16.4155264540476,16.9446219347979,16.340910424711,16.7139905713939,9010396.37163324,0.0,1.0
2011-11-18,24.25,24.58,24.02,24.46,3215800,16.4494428310188,16.6732909190285,16.2934274969514,16.5918916142977,4740777.59356972,0.0,1.0
2011-11-21,23.31,24.0,23.265,23.85,3968500,15.8118149439607,16.2798609461629,15.7812902046867,16.1781118152494,5850418.52107765,0.0,1.0
2011-11-22,23.29,23.4103,22.94,23.39,3976400,15.7982483931722,15.8798511961649,15.560833754374,15.8660811471146,5862064.81219937,0.0,1.0
2011-11-23,22.78,23.08,22.77,22.97,4195800,15.4523013480663,15.6557996098933,15.445518072672,15.5811835805567,6185507.37828841,0.0,1.0
2011-11-25,22.17,22.88,21.95,22.67,3809700,15.038521549018,15.5201341020086,14.8892894903448,15.3776853187297,5616313.32739057,0.0,1.0
2011-11-28,22.85,23.11,22.69,22.97,4805600,15.4997842758259,15.676149436076,15.3912518695182,15.5811835805567,7084483.1157593,0.0,1.0
2011-11-29,23.37,23.77,22.81,22.9,5911600,15.8525145963261,16.1238456120955,15.472651174249,15.5337006527971,8714963.87279895,0.0,1.0
2011-11-30,23.82,24.49,23.63,24.19,8045800,16.1577619890667,16.6122414404804,16.0288797565762,16.4087431786533,11861231.5325404,0.0,1.0
2011-12-01,23.53,24.2,23.49,23.74,4528300,15.9610470026339,16.4155264540476,15.9339139010569,16.1034957859128,6675683.55524653,0.0,1.0
2011-12-02,23.89,24.06,23.715,23.73,3505800,16.2052449168263,16.3205605985283,16.0865375974272,16.0967125105186,5168299.67272118,0.0,1.0
2011-12-05,24.12,24.45,23.92,24.31,4357400,16.3612602508937,16.5851083389034,16.225594743009,16.4901424833842,6423740.3713604,0.0,1.0
2011-12-06,24.02,24.15,23.72,23.99,3903800,16.2934274969514,16.3816100770764,16.0899292351243,16.2730776707687,5755036.87100488,0.0,1.0
2011-12-07,23.53,24.04,23.46,23.91,7108700,15.9610470026339,16.3069940477398,15.9135640748742,16.2188114676148,10479745.5312548,0.0,1.0
2011-12-08,22.62,23.38,22.62,23.28,8360100,15.3437689417585,15.8592978717203,15.3437689417585,15.791465117778,12324577.0134966,0.0,1.0
2011-12-09,22.91,23.07,22.61,22.78,10369300,15.5404839281913,15.6490163344991,15.3369856663643,15.4523013480663,15286567.9149831,0.0,1.0
2011-12-12,22.35,22.76,22.17,22.4,4610800,15.1606205061142,15.4387347972778,15.038521549018,15.1945368830854,6797306.21569479,0.0,1.0
2011-12-13,22.39,22.89,22.24,22.5,7522300,15.1877536076911,15.5269173774029,15.0860044767776,15.2623696370277,11089480.4689687,0.0,1.0
2011-12-14,22.23,22.52,22.1,22.24,5000500,15.0792212013834,15.2759361878162,14.9910386212583,15.0860044767776,7371807.43723037,0.0,1.0
2011-12-15,22.2,22.85,22.15,22.46,5735400,15.0588713752007,15.4997842758259,15.0249549982295,15.2352365354508,8455207.35436277,0.0,1.0
2011-12-16,22.23,22.54,22.17,22.27,4117400,15.0792212013834,15.2895027386046,15.038521549018,15.1063543029603,6069928.99551091,0.0,1.0
2011-12-19,21.67,22.48,21.6,22.3,3458700,14.6993577793062,15.2488030862392,14.6518748515466,15.126704129143,5098864.19021074,0.0,1.0
2011-12-20,22.17,22.5099,22.06,22.1,5323300,15.038521549018,15.269085079668,14.9639055196814,14.9910386212583,7847683.73774791,0.0,1.0
2011-12-21,22.26,22.28,21.91,22.13,4631600,15.0995710275661,15.1131375783545,14.8621563887679,15.011388447441,6827969.86826841,0.0,1.0
2011-12-22,22.68,22.75,22.25,22.25,5412000,15.3844685941239,15.4319515218836,15.0927877521718,15.0927877521718,7978446.52540564,0.0,1.0
2011-12-23,22.74,22.89,22.61,22.68,2541600,15.4251682464893,15.5269173774029,15.3369856663643,15.3844685941239,3746862.47024593,0.0,1.0
2011-12-27,22.5,22.67,22.42,22.58,1874600,15.2623696370277,15.3776853187297,15.2081034338738,15.3166358401816,2763561.6881976,0.0,1.0
2011-12-28,22.22,22.56,22.141,22.49,3021400,15.0724379259891,15.3030692893931,15.0188500503747,15.2555863616335,4454190.37913167,0.0,1.0
2011-12-29,22.63,22.6688,22.2,22.25,3080900,15.3505522171528,15.3768713256824,15.0588713752007,15.0927877521718,4541906.116061,0.0,1.0
2011-12-30,22.6,22.93,22.6,22.68,2676500,15.3302023909701,15.5540504789798,15.3302023909701,15.3844685941239,3945733.94775464,0.0,1.0
2012-01-03,23.19,23.5,23.05,23.05,4754600,15.7304156392299,15.9406971764512,15.6354497837106,15.6354497837106,7009298.19839127,0.0,1.0
2012-01-04,23.0,23.23,23.0,23.09,4694300,15.6015334067394,15.7575487408068,15.6015334067394,15.6625828852875,6920403.09020911,0.0,1.0
2012-01-05,22.51,22.92,22.43,22.9,3942000,15.2691529124219,15.5472672035856,15.2148867092681,15.5337006527971,5811351.84832762,0.0,1.0
2012-01-06,22.53,22.68,22.47,22.57,5095200,15.2827194632104,15.3844685941239,15.242019810845,15.3098525647873,7511415.50928432,0.0,1.0
2012-01-09,22.53,22.681,22.42,22.66,7073500,15.2827194632104,15.3851469216634,15.2081034338738,15.3709020433355,10427853.1961302,0.0,1.0
2012-01-10,22.6,22.87,22.57,22.71,7893000,15.3302023909701,15.5133508266144,15.3098525647873,15.4048184203066,11635971.6232495,0.0,1.0
2012-01-11,22.69,22.75,22.45,22.46,5356400,15.3912518695182,15.4319515218836,15.2284532600565,15.2352365354508,7896480.22333381,0.0,1.0
2012-01-12,22.77,23.06,22.71,22.92,3619700,15.445518072672,15.6422330591048,15.4048184203066,15.5472672035856,5336212.65484309,0.0,1.0
2012-01-13,22.19,22.55,22.1,22.51,4067200,15.0520880998064,15.2962860139989,14.9910386212583,15.2691529124219,5995923.44939576,0.0,1.0
2012-01-17,22.4,22.63,22.29,22.6,5736500,15.1945368830854,15.3505522171528,15.1199208537488,15.3302023909701,8456828.98983541,0.0,1.0
2012-01-18,23.07,23.18,22.3099,22.3099,9339700,15.6490163344991,15.7236323638357,15.1334195717833,15.1334195717833,13768717.1125888,0.0,1.0
2012-01-19,23.7,23.96,23.11,23.15,7011100,16.0763626843359,16.252727844586,15.676149436076,15.703282537653,10335862.2384093,0.0,1.0
2012-01-20,23.34,23.59,23.22,23.4,5508100,15.8321647701434,16.0017466549993,15.7507654654126,15.8728644225088,8120118.49715202,0.0,1.0
2012-01-23,23.24,23.51,23.15,23.38,3225600,15.7643320162011,15.9474804518454,15.703282537653,15.8592978717203,4755224.89141691,0.0,1.0
2012-01-24,23.08,23.1,22.76,22.91,4666000,15.6557996098933,15.6693661606818,15.4387347972778,15.5404839281913,6878682.83214018,0.0,1.0
2012-01-25,23.58,23.63,22.91,23.02,6343500,15.994963379605,16.0288797565762,15.5404839281913,15.6150999575279,9351676.92792141,0.0,1.0
2012-01-26,23.61,23.98,23.51,23.75,6515000,16.0153132057877,16.2662943953744,15.9474804518454,16.110279061307,9604504.64024719,0.0,1.0
2012-01-27,23.53,23.66,23.3,23.3,3664400,15.9610470026339,16.0492295827589,15.8050316685665,15.8050316685665,5402110.02359503,0.0,1.0
2012-01-30,23.5,23.56,23.0,23.31,3851900,15.9406971764512,15.9813968288166,15.6015334067394,15.8118149439607,5678525.16097743,0.0,1.0
2012-01-31,23.21,23.83,23.16,23.55,5692500,15.7439821900184,16.1645452644609,15.7100658130472,15.9746135534223,8391963.57092967,0.0,1.0
2012-02-01,23.64,23.87,23.36,23.49,7184100,16.0356630319704,16.1916783660378,15.8457313209319,15.9339139010569,10590901.2718342,0.0,1.0
2012-02-02,23.76,23.995,23.54,23.79,5712200,16.1170623367013,16.2764693084658,15.9678302780281,16.137412162884,8421005.58803065,0.0,1.0
2012-02-03,24.58,24.8,23.95,24.0,8034500,16.6732909190285,16.8225229777017,16.2459445691917,16.2798609461629,11844572.9135941,0.0,1.0
2012-02-06,24.42,24.48,24.21,24.38,3372500,16.5647585127207,16.6054581650861,16.4223097294418,16.5376254111438,4971786.93771813,0.0,1.0
2012-02-07,24.42,24.62,24.18,24.18,5100900,16.5647585127207,16.7004240206054,16.4019599032591,16.4019599032591,7519818.52946076,0.0,1.0
2012-02-08,24.42,24.55,24.11,24.54,4380800,16.5647585127207,16.6529410928458,16.3544769754995,16.6461578174516,6458236.98050573,0.0,1.0
2012-02-09,24.53,24.58,24.39,24.45,11167300,16.6393745420573,16.6732909190285,16.544408686538,16.5851083389034,16462990.7396826,0.0,1.0
2012-02-10,23.83,24.3,23.55,24.21,10955800,16.1645452644609,16.4833592079899,15.9746135534223,16.4223097294418,16151194.4647152,0.0,1.0
2012-02-13,23.71,24.1831,23.66,24.14,8935200,16.0831459597301,16.4040627186313,16.0492295827589,16.3748268016822,13172397.5228759,0.0,1.0
2012-02-14,23.44,23.7,23.3,23.61,9079700,15.8999975240858,16.0763626843359,15.8050316685665,16.0153132057877,13385421.4554186,0.0,1.0
2012-02-15,23.25,23.75,23.16,23.58,9938400,15.7711152915953,16.110279061307,15.7100658130472,15.994963379605,14651329.0739267,0.0,1.0
2012-02-16,23.47,23.52,23.05,23.22,13503200,15.9203473502685,15.9542637272396,15.6354497837106,15.7507654654126,19906607.3765441,0.0,1.0
2012-02-17,23.46,23.64,23.36,23.55,5497700,15.9135640748742,16.0356630319704,15.8457313209319,15.9746135534223,8104786.67086522,0.0,1.0
2012-02-21,23.42,23.65,23.39,23.48,6100900,15.8864309732973,16.0424463073647,15.8660811471146,15.9271306256627,8994032.59550021,0.0,1.0
2012-02-22,23.21,23.7,23.145,23.7,4158700,15.7439821900184,16.0763626843359,15.6998908999558,16.0763626843359,6130814.03643834,0.0,1.0
2012-02-23,23.82,23.87,23.1,23.28,5947400,16.1577619890667,16.1916783660378,15.6693661606818,15.791465117778,8767740.73636314,0.0,1.0
2012-02-24,23.67,23.94,23.46,23.78,5808000,16.0560128581531,16.2391612937975,15.9135640748742,16.1306288874897,8562235.29555728,0.0,1.0
2012-02-27,23.19,23.43,23.16,23.38,6715900,15.7304156392299,15.8932142486915,15.7100658130472,15.8592978717203,9900674.24611448,0.0,1.0
2012-02-28,23.83,24.1,23.19,23.32,9136200,16.1645452644609,16.3476937001052,15.7304156392299,15.8185982193549,13468714.5501498,0.0,1.0
2012-02-29,23.94,24.36,23.83,23.97,10969200,16.2391612937975,16.5240588603553,16.1645452644609,16.2595111199802,16170948.9332002,0.0,1.0
2012-03-01,24.18,24.3,23.87,23.98,7312600,16.4019599032591,16.4833592079899,16.1916783660378,16.2662943953744,10780337.7793202,0.0,1.0
2012-03-02,23.95,24.11,23.84,23.91,7108600,16.2459445691917,16.3544769754995,16.1713285398551,16.2188114676148,10479598.1098482,0.0,1.0
2012-03-05,23.78,23.92,23.48,23.84,5205200,16.1306288874897,16.225594743009,15.9271306256627,16.1713285398551,7673579.05654867,0.0,1.0
2012-03-06,23.28,23.47,23.16,23.41,6369000,15.791465117778,15.9203473502685,15.7100658130472,15.879647697903,9389269.3866054,0.0,1.0
2012-03-07,23.44,23.565,23.27,23.42,4661200,15.8999975240858,15.9847884665137,15.7846818423838,15.8864309732973,6871606.60462317,0.0,1.0
2012-03-08,23.73,23.84,23.42,23.52,5668900,16.0967125105186,16.1713285398551,15.8864309732973,15.9542637272396,8357172.11897114,0.0,1.0
2012-03-09,23.56,23.88,23.51,23.68,4078300,15.9813968288166,16.1984616414321,15.9474804518454,16.0627961335474,6012287.22552877,0.0,1.0
2012-03-12,23.25,23.67,23.09,23.67,4299600,15.7711152915953,16.0560128581531,15.6625828852875,16.0560128581531,6338530.79834331,0.0,1.0
2012-03-13,23.97,23.99,23.32,23.32,4181600,16.2595111199802,16.2730776707687,15.8185982193549,15.8185982193549,6164573.53855065,0.0,1.0
2012-03-14,23.45,23.96,23.38,23.85,5161600,15.90678079948,16.252727844586,15.8592978717203,16.1781118152494,7609303.32326933,0.0,1.0
2012-03-15,23.8,23.83,23.43,23.58,4676200,16.1441954382782,16.1645452644609,15.8932142486915,15.994963379605,6893719.81561378,0.0,1.0
2012-03-16,24.2,24.28,23.8,23.84,5788200,16.4155264540476,16.4697926572015,16.1441954382782,16.1713285398551,8533045.85704966,0.0,1.0
2012-03-19,23.94,24.32,23.9,24.2,4034500,16.2391612937975,16.4969257587784,16.2120281922205,16.4155264540476,5947716.64943624,0.0,1.0
2012-03-20,23.83,24.28,23.76,23.85,4908500,16.1645452644609,16.4697926572015,16.1170623367013,16.1781118152494,7236179.74315475,0.0,1.0
2012-03-21,24.0,24.22,23.9,23.96,5047800,16.2798609461629,16.429093004836,16.2120281922205,16.252727844586,7441537.76255404,0.0,1.0
2012-03-22,23.83,23.89,23.59,23.74,4755100,16.1645452644609,16.2052449168263,16.0017466549993,16.1034957859128,7010035.30542429,0.0,1.0
2012-03-23,23.95,23.96,23.7,23.89,4538100,16.2459445691917,16.252727844586,16.0763626843359,16.2052449168263,6690130.85309373,0.0,1.0
2012-03-26,24.68,24.76,24.1,24.13,7432700,16.7411236729708,16.7953898761247,16.3476937001052,16.3680435262879,10957390.8886516,0.0,1.0
2012-03-27,24.61,24.77,24.53,24.66,4768700,16.6936407452112,16.8021731515189,16.6393745420573,16.7275571221824,7030084.61672243,0.0,1.0
2012-03-28,24.64,24.65,24.25,24.55,4057900,16.7139905713939,16.7207738467881,16.4494428310188,16.6529410928458,5982213.25858157,0.0,1.0
2012-03-29,24.69,24.71,24.19,24.4,5061600,16.7479069483651,16.7614734991535,16.4087431786533,16.5511919619323,7461881.91666538,0.0,1.0
2012-03-30,24.83,25.03,24.65,24.74,6934000,16.8428728038844,16.978538311769,16.7207738467881,16.7818233253362,10222200.3339177,0.0,1.0
2012-04-02,24.82,25.09,24.66,24.66,3899900,16.8360895284901,17.0192379641345,16.7275571221824,16.7275571221824,5749287.43614734,0.0,1.0
2012-04-03,24.74,24.93,24.53,24.82,2761000,16.7818233253362,16.9107055578267,16.6393745420573,16.8360895284901,4070305.03633499,0.0,1.0
2012-04-04,24.29,24.61,24.26,24.45,2549000,16.4765759325957,16.6936407452112,16.456226106413,16.5851083389034,3757771.65433461,0.0,1.0
2012-04-05,24.03,24.26,23.82,24.2,4252300,16.3002107723456,16.456226106413,16.1577619890667,16.4155264540476,6268800.47301964,0.0,1.0
2012-04-09,23.94,24.0,23.59,23.69,4053100,16.2391612937975,16.2798609461629,16.0017466549993,16.0695794089416,5975137.03106458,0.0,1.0
2012-04-10,23.41,23.94,23.3,23.81,6359700,15.879647697903,16.2391612937975,15.8050316685665,16.1509787136724,9375559.19579126,0.0,1.0
2012-04-11,23.44,23.83,23.37,23.66,3761000,15.8999975240858,16.1645452644609,15.8525145963261,16.0492295827589,5544519.10237444,0.0,1.0
2012-04-12,24.16,24.18,23.51,23.52,5624700,16.3883933524706,16.4019599032591,15.9474804518454,15.9542637272396,8292011.85725224,0.0,1.0
2012-04-13,23.86,24.26,23.7,24.13,4654900,16.1848950906436,16.456226106413,16.0763626843359,16.3680435262879,6862319.05600714,0.0,1.0
2012-04-16,23.76,24.12,23.46,23.84,4355800,16.1170623367013,16.3612602508937,15.9135640748742,16.1713285398551,6421381.62885472,0.0,1.0
2012-04-17,24.2,24.32,23.81,23.97,4183700,16.4155264540476,16.4969257587784,16.1509787136724,16.2595111199802,6167669.38808933,0.0,1.0
2012-04-18,24.1,24.19,23.74,24.04,6217700,16.3476937001052,16.4087431786533,16.1034957859128,16.3069940477398,9166220.79841365,0.0,1.0
2012-04-19,23.95,24.28,23.8,23.98,5238000,16.2459445691917,16.4697926572015,16.1441954382782,16.2662943953744,7721933.27791476,0.0,1.0
2012-04-20,24.33,24.415,24.0,24.06,3636300,16.5037090341726,16.5613668750236,16.2798609461629,16.3205605985283,5360684.60833934,0.0,1.0
2012-04-23,24.94,24.95,23.81,24.0,7409800,16.9174888332209,16.9242721086152,16.1509787136724,16.2798609461629,10923631.3865393,0.0,1.0
2012-04-24,25.16,25.29,24.91,24.94,5280900,17.0667208918941,17.1549034720191,16.8971390070382,16.9174888332209,7785177.06134785,0.0,1.0
2012-04-25,25.14,25.5,24.935,25.45,4489600,17.0531543411056,17.2973522552981,16.9140971955238,17.2634358783269,6618631.47089082,0.0,1.0
2012-04-26,25.15,25.17,24.8,25.0,3827800,17.0599376164999,17.0735041672883,16.8225229777017,16.9581884855863,5642996.60198588,0.0,1.0
2012-04-27,26.15,26.25,25.1,25.4,7384800,17.7382651559233,17.8060979098657,17.0260212395287,17.2295195013557,10886776.0348883,0.0,1.0
2012-04-30,26.65,26.69,26.02,26.15,8203700,18.077428925635,18.104562027212,17.6500825757983,17.7382651559233,12094009.933568,0.0,1.0
2012-05-01,26.48,26.69,26.33,26.62,4594900,17.9621132439331,18.104562027212,17.8603641130195,18.0570790994523,6773866.21204475,0.0,1.0
2012-05-02,27.12,27.26,26.38,26.64,7768500,18.3962428691641,18.4912087246833,17.8942804899907,18.0706456502408,11452431.9720276,0.0,1.0
2012-05-03,27.44,27.7,27.01,27.24,8944500,18.6133076817796,18.7896728420297,18.3216268398275,18.4776421738949,13186107.71369,0.0,1.0
2012-05-04,27.04,27.42,26.89,27.35,6392500,18.3419766660102,18.5997411309911,18.2402275350967,18.5522582032315,9423913.41715732,0.0,1.0
2012-05-07,28.25,28.47,26.84,26.84,11600000,19.1627529887126,19.3119850473857,18.2063111581255,18.2063111581255,17100883.1660578,0.0,1.0
2012-05-08,25.53,26.99,25.43,26.8,31900700,17.3177020814808,18.308060289039,17.2498693275384,18.1791780565486,47028460.6565053,0.0,1.0
2012-05-09,25.39,25.62,24.95,25.1,13619400,17.2227362259615,17.3787515600289,16.9242721086152,17.0260212395287,20077911.051018,0.0,1.0
2012-05-10,25.32,25.82,25.31,25.7,8561200,17.1752532982018,17.5144170679136,17.1684700228076,17.4330177631828,12621041.4621772,0.0,1.0
2012-05-11,25.25,25.49,25.08,25.26,10184800,17.1277703704422,17.2905689799038,17.0124546887402,17.1345536458364,15014575.4197988,0.0,1.0
2012-05-14,24.7,24.99,24.67,24.86,6210600,16.7546902237593,16.9514052101921,16.7343403975766,16.8632226300671,9155753.87854475,0.0,1.0
2012-05-15,24.52,25.05,24.36,24.81,5952300,16.6325912666631,16.9921048625575,16.5240588603553,16.8293062530959,8774964.38528674,0.0,1.0
2012-05-16,24.35,24.66,24.1099,24.6,5067400,16.5172755849611,16.7275571221824,16.3544091427455,16.686857469817,7470432.35824842,0.0,1.0
2012-05-17,24.24,24.53,24.02,24.36,6616500,16.4426595556245,16.6393745420573,16.2934274969514,16.5240588603553,9754137.36795018,0.0,1.0
2012-05-18,23.72,24.41,23.5,24.24,7988900,16.0899292351243,16.5579752373265,15.9406971764512,16.4426595556245,11777348.7521828,0.0,1.0
2012-05-21,23.96,23.98,23.54,23.75,6542900,16.252727844586,16.2662943953744,15.9678302780281,16.110279061307,9645635.21268963,0.0,1.0
2012-05-22,24.03,24.29,23.83,23.89,5593200,16.3002107723456,16.4765759325957,16.1645452644609,16.2052449168263,8245574.11417197,0.0,1.0
2012-05-23,23.88,23.93,23.33,23.76,7171200,16.1984616414321,16.2323780184032,15.8253814947492,16.1170623367013,10571883.9103822,0.0,1.0
2012-05-24,23.99,24.255,23.72,23.83,7238900,16.2730776707687,16.4528344687159,16.0899292351243,16.1645452644609,10671688.2026531,0.0,1.0
2012-05-25,23.84,24.0,23.66,23.9,5715200,16.1713285398551,16.2798609461629,16.0492295827589,16.2120281922205,8425428.23022881,0.0,1.0
2012-05-29,24.34,24.42,23.86,24.14,6094400,16.5104923095669,16.5647585127207,16.1848950906436,16.3748268016822,8984450.20407094,0.0,1.0
2012-05-30,23.99,24.2,23.88,24.03,5974400,16.2730776707687,16.4155264540476,16.1984616414321,16.3002107723456,8807544.5161462,0.0,1.0
2012-05-31,23.56,23.97,23.18,23.76,10426900,15.9813968288166,16.2595111199802,15.7236323638357,16.1170623367013,15371482.6451869,0.0,1.0
2012-06-01,22.72,23.39,22.72,23.08,11083300,15.4116016957009,15.8660811471146,15.4116016957009,15.6557996098933,16339156.7581352,0.0,1.0
2012-06-04,23.21,23.33,22.75,22.82,7174100,15.7439821900184,15.8253814947492,15.4319515218836,15.4794344496432,10576159.1311738,0.0,1.0
2012-06-05,23.04,23.2,22.84,23.2,7515900,15.6286665083164,15.7371989146241,15.4930010004317,15.7371989146241,11080045.4989461,0.0,1.0
2012-06-06,23.43,23.56,23.17,23.32,7650600,15.8932142486915,15.9813968288166,15.7168490884414,15.8185982193549,11278622.1336416,0.0,1.0
2012-06-07,23.5,23.96,23.42,23.43,5078900,15.9406971764512,16.252727844586,15.8864309732973,15.8932142486915,7487385.82000786,0.0,1.0
2012-06-08,23.65,23.68,22.91,22.91,3970700,16.0424463073647,16.0627961335474,15.5404839281913,15.5404839281913,5853661.79202292,0.0,1.0
2012-06-11,23.475,24.0,23.45,23.74,4938300,15.9237389879656,16.2798609461629,15.90678079948,16.1034957859128,7280111.32232272,0.0,1.0
2012-06-12,24.23,24.24,23.5,23.5,8596600,16.4358762802303,16.4426595556245,15.9406971764512,15.9406971764512,12673228.6401149,0.0,1.0
2012-06-13,24.1,24.255,23.87,24.12,9945600,16.3476937001052,16.4528344687159,16.1916783660378,16.3612602508937,14661943.4152022,0.0,1.0
2012-06-14,24.09,24.14,23.78,23.92,7365800,16.340910424711,16.3748268016822,16.1306288874897,16.225594743009,10858765.9676335,0.0,1.0
2012-06-15,24.11,24.18,23.84,24.1,8065400,16.3544769754995,16.4019599032591,16.1713285398551,16.3476937001052,11890126.1282347,0.0,1.0
2012-06-18,24.73,24.82,23.85,24.05,6873100,16.775040049942,16.8360895284901,16.1781118152494,16.3137773231341,10132420.6972959,0.0,1.0
2012-06-19,25.47,25.58,24.78,24.83,8645600,17.2770024291154,17.3516184584519,16.8089564269132,16.8428728038844,12745465.1293508,0.0,1.0
2012-06-20,25.46,25.75,25.22,25.39,5947300,17.2702191537211,17.4669341401539,17.1074205442595,17.2227362259615,8767593.31495657,0.0,1.0
2012-06-21,24.99,25.56,24.96,25.32,5310000,16.9514052101921,17.3380519076635,16.9310553840094,17.1752532982018,7828076.6906696,0.0,1.0
2012-06-22,25.15,25.32,24.975,25.29,9626500,17.0599376164999,17.1752532982018,16.9412302971008,17.1549034720191,14191521.7067289,0.0,1.0
2012-06-25,24.8,25.07,24.73,25.07,4870700,16.8225229777017,17.005671413346,16.775040049942,17.005671413346,7180454.45145844,0.0,1.0
2012-06-26,25.0,25.14,24.8,24.98,7871300,16.9581884855863,17.0531543411056,16.8225229777017,16.9446219347979,11603981.1780165,0.0,1.0
2012-06-27,25.35,25.62,24.91,25.11,8496600,17.1956031243846,17.3787515600289,16.8971390070382,17.0328045149229,12525807.2335109,0.0,1.0
2012-06-28,25.28,25.45,25.0,25.13,5171900,17.1481201966249,17.2634358783269,16.9581884855863,17.0463710657114,7624487.72814955,0.0,1.0
2012-06-29,26.06,26.08,25.68,25.87,7210500,17.6772156773752,17.6907822281637,17.4194512123943,17.5483334448847,10629820.5231776,0.0,1.0
2012-07-02,26.17,26.2,25.79,26.07,4641600,17.7518317067118,17.7721815328945,17.4940672417309,17.6839989527694,6842712.00892881,0.0,1.0
2012-07-03,26.31,26.355,25.97,26.24,3123800,17.8467975622311,17.8773223015051,17.6161661988271,17.7993146344714,4605149.89949409,0.0,1.0
2012-07-05,25.76,26.21,25.47,26.04,5003100,17.4737174155482,17.7789648082887,17.2770024291154,17.6636491265867,7375640.39380207,0.0,1.0
2012-07-06,25.62,25.68,25.24,25.58,3459100,17.3787515600289,17.4194512123943,17.120987095048,17.3516184584519,5099453.87583713,0.0,1.0
2012-07-09,26.15,26.22,25.63,25.63,3953400,17.7382651559233,17.785748083683,17.3855348354231,17.3855348354231,5828157.88868045,0.0,1.0
2012-07-10,25.83,26.44,25.73,26.18,5637500,17.5212003433078,17.9349801423561,17.4533675893655,17.758614982106,8310881.79729753,0.0,1.0
2012-07-11,26.27,26.3,25.82,26.01,5007900,17.8196644606541,17.8400142868368,17.5144170679136,17.643299300404,7382716.62131908,0.0,1.0
2012-07-12,25.96,26.14,25.78,25.91,5915400,17.6093829234329,17.7314818805291,17.4872839663366,17.5754665464617,8720565.88624987,0.0,1.0
2012-07-13,26.53,26.645,26.0,26.23,3999900,17.9960296209042,18.0740372879379,17.6365160250098,17.7925313590772,5896708.84275129,0.0,1.0
2012-07-16,26.91,26.97,26.33,26.41,4658400,18.2537940858851,18.2944937382505,17.8603641130195,17.9146303161734,6867478.80523829,0.0,1.0
2012-07-17,27.51,27.57,26.77,27.02,7517200,18.8647216443364,18.9058660754037,18.3572736611736,18.5287087906205,10962163.9745787,0.300638,1.0
2012-07-18,27.25,27.6,27.07,27.33,4791200,18.6864291097116,18.9264382909373,18.5629958165099,18.7412883511346,6986899.38208398,0.0,1.0
2012-07-19,26.94,27.03,26.08,26.6,5163000,18.4738495491975,18.5355661957984,17.8841127039002,18.2406977731497,7529086.97397301,0.0,1.0
2012-07-20,26.8,27.2,26.57,27.11,3631900,18.3778458767072,18.6521420838222,18.2201255576161,18.5904254372214,5296318.22211362,0.0,1.0
2012-07-23,26.63,26.71,26.08,26.26,4141000,18.2612699886833,18.3161292301063,17.8841127039002,18.0075459971019,6038727.32117418,0.0,1.0
2012-07-24,26.09,26.793,25.85,26.77,4591600,17.890970109078,18.3730456930827,17.726392384809,18.3572736611736,6695827.1837487,0.0,1.0
2012-07-25,25.94,26.48,25.84,26.31,4840800,17.7881090314099,18.1584089110152,17.7195349796311,18.0418330229913,7059229.94840375,0.0,1.0
2012-07-26,26.82,26.93,25.84,26.64,3913600,18.391560687063,18.4669921440196,17.7195349796311,18.2681273938612,5707115.00703869,0.0,1.0
2012-07-27,27.06,27.28,26.38,26.96,7688400,18.556138411332,18.7070013252453,18.0898348592364,18.4875643595532,11211821.0905857,0.0,1.0
2012-07-30,26.88,27.088,26.63,26.96,4974800,18.4327051181302,18.57533914583,18.2612699886833,18.4875643595532,7254639.13967093,0.0,1.0
2012-07-31,26.69,27.02,26.61,26.92,6958400,18.3024144197506,18.5287087906205,18.2475551783276,18.4601347388417,10147278.4814437,0.0,1.0
2012-08-01,26.31,27.03,26.26,26.96,4435600,18.0418330229913,18.5355661957984,18.0075459971019,18.4875643595532,6468335.88645259,0.0,1.0
2012-08-02,26.34,26.41,26.09,26.15,3912400,18.0624052385249,18.1104070747701,17.890970109078,17.9321145401453,5705365.07398258,0.0,1.0
2012-08-03,26.54,26.99,26.48,26.95,3389200,18.1995533420824,18.5081365750869,18.1584089110152,18.4807069543753,4942394.26151257,0.0,1.0
2012-08-06,26.3,26.74,26.29,26.57,4114200,18.0349756178134,18.33670144564,18.0281182126355,18.2201255576161,5999645.48292075,0.0,1.0
2012-08-07,26.24,26.63,26.21,26.35,4512700,17.9938311867462,18.2612699886833,17.9732589712125,18.0692626437028,6580769.08530854,0.0,1.0
2012-08-08,26.25,26.36,26.13,26.21,3735300,18.000688591924,18.0761200488807,17.9183997297895,17.9732589712125,5447104.12044964,0.0,1.0
2012-08-09,26.07,26.42,26.03,26.29,4926900,17.8772552987223,18.1172644799479,17.8498256780108,18.0281182126355,7184787.64518063,0.0,1.0
2012-08-10,26.16,26.19,25.77,26.0,4507800,17.9389719453232,17.9595441608568,17.671533143386,17.8292534624771,6573623.52532936,0.0,1.0
2012-08-13,25.6,26.23,25.54,26.2,3200900,17.5549572553621,17.9869737815683,17.5138128242949,17.9664015660347,4667800.59945579,0.0,1.0
2012-08-14,25.88,26.02,25.59,25.79,4183100,17.7469646003426,17.8429682728329,17.5480998501842,17.6852479537418,6100120.8058932,0.0,1.0
2012-08-15,26.38,26.45,25.71,25.82,2916300,18.0898348592364,18.1378366954816,17.6303887123187,17.7058201692754,4252774.80964508,0.0,1.0
2012-08-16,26.31,26.42,26.07,26.37,3444900,18.0418330229913,18.1172644799479,17.8772552987223,18.0829774540586,5023620.32086764,0.0,1.0
2012-08-17,26.23,26.308,26.02,26.16,3559400,17.9869737815683,18.0404615419557,17.8429682728329,17.9389719453232,5190593.0999728,0.0,1.0
2012-08-20,26.14,26.225,25.98,26.06,3616300,17.9252571349674,17.9835450789794,17.8155386521214,17.8703978935444,5273569.09238401,0.0,1.0
2012-08-21,25.72,26.39,25.58,26.18,3789200,17.6372461174966,18.0966922644143,17.5412424450064,17.9526867556789,5525705.28022053,0.0,1.0
2012-08-22,25.32,25.72,25.065,25.71,7291100,17.3629499103816,17.6372461174966,17.1880860783458,17.6303887123187,10632447.421254,0.0,1.0
2012-08-23,25.06,25.46,24.79,25.37,5852500,17.1846573757568,17.4589535828719,16.9995074359542,17.397236936271,8534569.34247088,0.0,1.0
2012-08-24,25.49,25.68,24.73,24.9,4317400,17.4795257984055,17.6098164967851,16.9583630048869,17.0749388929108,6295967.48042438,0.0,1.0
2012-08-27,25.42,25.65,25.36,25.47,2159700,17.4315239621604,17.5892442812515,17.3903795310931,17.4658109880497,3149442.01775895,0.0,1.0
2012-08-28,25.62,25.68,25.29,25.34,4432100,17.5686720657179,17.6098164967851,17.342377694848,17.3766647207373,6463231.91503888,0.0,1.0
2012-08-29,25.35,25.69,25.3,25.6,3483400,17.3835221259152,17.616673901963,17.3492351000258,17.5549572553621,5079764.00641829,0.0,1.0
2012-08-30,25.2,25.25,24.87,25.02,3665800,17.2806610482471,17.3149480741365,17.0543666773772,17.1572277550453,5345753.83094911,0.0,1.0
2012-08-31,25.59,25.65,25.17,25.48,4257700,17.5480998501842,17.5892442812515,17.2600888327135,17.4726683932276,6208908.31088224,0.0,1.0
2012-09-04,25.59,25.84,24.82,24.82,4028600,17.5480998501842,17.7195349796311,17.0200796514878,17.0200796514878,5874816.92491725,0.0,1.0
2012-09-05,25.55,25.8,25.42,25.72,2955200,17.5206702294727,17.6921053589196,17.4315239621604,17.6372461174966,4309501.80621443,0.0,1.0
2012-09-06,25.76,25.96,25.65,25.81,5674900,17.6646757382081,17.8018238417656,17.5892442812515,17.6989627640975,8275579.25016455,0.0,1.0
2012-09-07,25.83,26.0,25.74,25.9,6223000,17.7126775744533,17.8292534624771,17.6509609278524,17.7606794106984,9074861.1735491,0.0,1.0
2012-09-10,25.2,25.89,25.18,25.85,4401000,17.2806610482471,17.7538220055205,17.2669462378913,17.726392384809,6417879.48333434,0.0,1.0
2012-09-11,25.3,25.49,25.28,25.35,5032100,17.3492351000258,17.4795257984055,17.3355202896701,17.3835221259152,7338198.44310085,0.0,1.0
2012-09-12,25.24,25.5,25.18,25.33,3929900,17.3080906689586,17.4863832035834,17.2669462378913,17.3698073155595,5730884.93105104,0.0,1.0
2012-09-13,25.52,25.65,25.06,25.06,10771400,17.5000980139391,17.5892442812515,17.1846573757568,17.1846573757568,15707690.7672774,0.0,1.0
2012-09-14,25.73,26.035,25.54,25.75,7174500,17.6441035226745,17.8532543805997,17.5138128242949,17.6578183330303,10462412.2593007,0.0,1.0
2012-09-17,25.3,25.7,25.27,25.56,6660700,17.3492351000258,17.6235313071409,17.3286628844922,17.5275276346506,9713149.25577033,0.0,1.0
2012-09-18,25.59,25.665,25.215,25.47,5405100,17.5480998501842,17.5995303890183,17.2909471560139,17.4658109880497,7882135.96804603,0.0,1.0
2012-09-19,25.64,25.74,25.41,25.59,4221800,17.5823868760736,17.6509609278524,17.4246665569825,17.5480998501842,6156556.14695319,0.0,1.0
2012-09-20,25.11,25.39,24.94,25.37,7444500,17.2189444016462,17.4109517466267,17.1023685136223,17.397236936271,10856147.1969286,0.0,1.0
2012-09-21,25.24,25.5,25.14,25.18,3223700,17.3080906689586,17.4863832035834,17.2395166171798,17.2669462378913,4701049.32752214,0.0,1.0
2012-09-24,25.43,25.49,25.0,25.13,3227300,17.4383813673382,17.4795257984055,17.1435129446896,17.2326592120019,4706299.12669052,0.0,1.0
2012-09-25,25.165,25.69,25.15,25.42,5767200,17.2566601301245,17.616673901963,17.2463740223577,17.4315239621604,8410178.2677314,0.0,1.0
2012-09-26,25.43,25.52,24.59,25.0,7829900,17.4383813673382,17.5000980139391,16.8623593323967,17.1435129446896,11418167.3634537,0.0,1.0
2012-09-27,25.82,25.96,25.41,25.61,4704500,17.7058201692754,17.8018238417656,17.4246665569825,17.56181466054,6860466.71877901,0.0,1.0
2012-09-28,25.43,25.88,25.34,25.64,4364900,17.4383813673382,17.7469646003426,17.3766647207373,17.5823868760736,6365235.66389597,0.0,1.0
2012-10-01,25.64,25.895,25.41,25.45,3908300,17.5823868760736,17.7572507081094,17.4246665569825,17.452096177694,5699386.13604082,0.0,1.0
2012-10-02,25.64,25.87,25.59,25.65,3825700,17.5823868760736,17.7401071951648,17.5480998501842,17.5892442812515,5578932.41067763,0.0,1.0
2012-10-03,25.47,25.66,25.36,25.62,2731300,17.4658109880497,17.5961016864294,17.3903795310931,17.5686720657179,3982993.46349265,0.0,1.0
2012-10-04,25.93,25.94,25.47,25.5,4341800,17.781251626232,17.7881090314099,17.4658109880497,17.4863832035834,6331549.45256558,0.0,1.0
2012-10-05,26.35,26.495,26.1,26.11,6526700,18.0692626437028,18.168695018782,17.8978275142559,17.9046849194338,9517740.06450314,0.0,1.0
2012-10-08,26.14,26.365,26.0,26.13,7399200,17.9252571349674,18.0795487514696,17.8292534624771,17.9183997297895,10790087.2240599,0.0,1.0
2012-10-09,25.83,26.3,25.72,26.0,7084000,17.7126775744533,18.0349756178134,17.6372461174966,17.8292534624771,10330438.141318,0.0,1.0
2012-10-10,25.78,26.18,25.715,25.94,4596800,17.6783905485639,17.9526867556789,17.6338174149077,17.7881090314099,6703410.22699189,0.0,1.0
2012-10-11,25.79,26.02,25.775,26.02,2446500,17.6852479537418,17.8429682728329,17.6749618459749,17.8429682728329,3567676.01817256,0.0,1.0
2012-10-12,25.82,26.08,25.685,25.82,3904900,17.7058201692754,17.8841127039002,17.6132451993741,17.7058201692754,5694427.9923818,0.0,1.0
2012-10-15,26.17,26.23,25.76,25.8,4054200,17.945829350501,17.9869737815683,17.6646757382081,17.6921053589196,5912148.83011456,0.0,1.0
2012-10-16,26.21,26.4,26.08,26.39,5566100,17.9732589712125,18.1035496695922,17.8841127039002,18.0966922644143,8116918.65307598,0.0,1.0
2012-10-17,26.19,26.39,26.17,26.28,3755500,17.9595441608568,18.0966922644143,17.945829350501,18.0212608074577,5476561.32689437,0.0,1.0
2012-10-18,26.54,26.55,25.96,26.19,7065300,18.1995533420824,18.2064107472603,17.8018238417656,17.9595441608568,10303168.3511934,0.0,1.0
2012-10-19,26.28,26.56,26.16,26.48,5959500,18.0212608074577,18.2132681524382,17.9389719453232,18.1584089110152,8690605.03997523,0.0,1.0
2012-10-22,26.09,26.42,25.98,26.19,4880300,17.890970109078,18.1172644799479,17.8155386521214,17.9595441608568,7116831.91150118,0.0,1.0
2012-10-23,25.95,26.08,25.7,25.83,8239800,17.7949664365878,17.8841127039002,17.6235313071409,17.7126775744533,12015915.3298746,0.0,1.0
2012-10-24,26.05,26.14,25.77,25.77,6812300,17.8635404883665,17.9252571349674,17.671533143386,17.671533143386,9934224.13186064,0.0,1.0
2012-10-25,25.48,26.25,25.43,26.19,8081900,17.4726683932276,18.000688591924,17.4383813673382,17.9595441608568,11785653.3052397,0.0,1.0
2012-10-26,25.61,25.84,25.28,25.46,5834400,17.56181466054,17.7195349796311,17.3355202896701,17.4589535828719,8508174.51887432,0.0,1.0
2012-10-31,25.29,25.75,25.18,25.54,9640200,17.342377694848,17.6578183330303,17.2669462378913,17.5138128242949,14058087.2063712,0.0,1.0
2012-11-01,25.43,25.63,25.331,25.44,12703300,17.4383813673382,17.5755294708957,17.3704930560773,17.4452387725161,18524937.1598822,0.0,1.0
2012-11-02,26.211,26.6,25.53,25.7,11114000,17.9739447117303,18.2406977731497,17.506955419117,17.6235313071409,16207296.6548007,0.0,1.0
2012-11-05,25.38,26.02,25.33,26.01,4320800,17.4040943414488,17.8429682728329,17.3698073155595,17.836110867655,6300925.62408342,0.0,1.0
2012-11-06,25.31,25.61,25.26,25.3,7053800,17.3560925052037,17.56181466054,17.3218054793143,17.3492351000258,10286398.1594056,0.0,1.0
2012-11-07,24.44,25.26,24.43,25.22,11296300,16.7594982547285,17.3218054793143,16.7526408495506,17.2943758586028,16473140.6515769,0.0,1.0
2012-11-08,24.0,24.67,23.66,23.66,11400400,16.457772426902,16.9172185738197,16.2246206508542,16.2246206508542,16624947.3441956,0.0,1.0
2012-11-09,23.8,24.05,22.85,23.93,9957400,16.3206243233445,16.4920594527914,15.6691708314463,16.4097705906569,14520652.8442066,0.0,1.0
2012-11-12,23.65,23.97,23.611,23.84,5504000,16.2177632456763,16.4372002113684,16.1910193654826,16.348053944056,8026359.61742157,0.0,1.0
2012-11-13,23.49,23.64,23.28,23.39,9956400,16.2116306682258,16.3151532139999,16.066699104142,16.1426156377097,14426422.6582948,0.151057,1.0
2012-11-14,23.2,25.01,23.18,23.54,5870400,16.0114870797291,17.2606591320701,15.9976840736259,16.2461381834838,8505973.20047953,0.0,1.0
2012-11-15,23.18,23.4,23.01,23.15,6762800,15.9976840736259,16.1495171407613,15.8803585217486,15.9769795644711,9799024.86375765,0.0,1.0
2012-11-16,23.28,23.39,23.04,23.13,8870200,16.066699104142,16.1426156377097,15.9010630309034,15.9631765583679,12852562.5992936,0.0,1.0
2012-11-19,23.26,23.62,23.06,23.33,6582500,16.0528960980388,16.3013502078967,15.9148660370066,16.1012066194,9537777.42439294,0.0,1.0
2012-11-20,23.48,23.55,23.15,23.22,14299100,16.2047291651741,16.2530396865354,15.9769795644711,16.0252900858324,20718820.0788663,0.0,1.0
2012-11-21,23.66,23.7,23.22,23.25,12218600,16.3289562201031,16.3565622323095,16.0252900858324,16.0459945949872,17704259.3600741,0.0,1.0
2012-11-23,24.15,24.27,23.84,23.96,5696900,16.6671298696318,16.7499479062511,16.453183275032,16.5360013116513,8254578.68728057,0.0,1.0
2012-11-26,23.8,24.14,23.75,24.14,7806600,16.4255772628256,16.6602283665802,16.3910697475675,16.6602283665802,11311449.0301961,0.0,1.0
2012-11-27,23.57,23.91,23.55,23.59,7587300,16.2668426926386,16.5014937963933,16.2530396865354,16.2806456987418,10993692.1613516,0.0,1.0
2012-11-28,23.62,23.63,23.13,23.51,7080200,16.3013502078967,16.3082517109483,15.9631765583679,16.225433674329,10258924.68214,0.0,1.0
2012-11-29,23.8,23.86,23.52,23.72,8627900,16.4255772628256,16.4669862811352,16.2323351773806,16.3703652384127,12501479.6566532,0.0,1.0
2012-11-30,23.59,23.74,23.41,23.57,9944900,16.2806456987418,16.3841682445159,16.1564186438129,16.2668426926386,14409759.621397,0.0,1.0
2012-12-03,23.42,23.81,23.405,23.72,7043900,16.1633201468645,16.4324787658772,16.1529678922871,16.3703652384127,10206327.4439319,0.0,1.0
2012-12-04,23.295,23.46,23.23,23.31,6620900,16.0770513587194,16.1909261590709,16.032191588884,16.0874036132968,9593417.47803469,0.0,1.0
2012-12-05,22.88,23.38,22.83,23.28,11083700,15.7906389820777,16.1357141346581,15.7561314668197,16.066699104142,16059834.9622095,0.0,1.0
2012-12-06,22.99,23.24,22.61,22.64,10949800,15.8665555156454,16.0390930919356,15.6042983996843,15.6250029088391,15865819.2543286,0.0,1.0
2012-12-07,22.975,23.22,22.92,23.12,9026300,15.856203261068,16.0252900858324,15.8182449942841,15.9562750553163,13078745.2131862,0.0,1.0
2012-12-10,23.49,23.58,23.05,23.09,10341200,16.2116306682258,16.2737441956902,15.907964533955,15.9355705461615,14983982.3624963,0.0,1.0
2012-12-11,23.71,23.89,23.33,23.45,6429000,16.3634637353611,16.48769079029,16.1012066194,16.1840246560193,9315362.10579906,0.0,1.0
2012-12-12,23.85,24.13,23.64,23.83,4737900,16.4600847780836,16.6533268635286,16.3151532139999,16.4462817719804,6865026.30596755,0.0,1.0
2012-12-13,23.87,23.99,23.71,23.75,8035100,16.4738877841868,16.5567058208061,16.3634637353611,16.3910697475675,11642536.3285591,0.0,1.0
2012-12-14,23.74,23.925,23.7,23.75,8811100,16.3841682445159,16.5118460509707,16.3565622323095,16.3910697475675,12766929.0792357,0.0,1.0
2012-12-17,23.6,23.74,23.54,23.74,8238300,16.2875472017934,16.3841682445159,16.2461381834838,16.3841682445159,11936964.9457465,0.0,1.0
2012-12-18,23.63,23.715,23.5,23.62,8345600,16.3082517109483,16.3669144868869,16.2185321712774,16.3013502078967,12092438.3248027,0.0,1.0
2012-12-19,23.37,23.74,23.26,23.47,7576900,16.1288126316065,16.3841682445159,16.0528960980388,16.1978276621225,10978622.9801569,0.0,1.0
2012-12-20,23.19,23.655,23.07,23.5,9010700,16.0045855766775,16.3255054685773,15.9217675400582,16.2185321712774,13056141.4413943,0.0,1.0
2012-12-21,23.15,23.23,22.83,22.88,8012200,15.9769795644711,16.032191588884,15.7561314668197,15.7906389820777,11609355.1507362,0.0,1.0
2012-12-24,22.8,23.15,22.73,22.94,2008900,15.7354269576648,15.9769795644711,15.6871164363036,15.8320480003873,2910815.20210605,0.0,1.0
2012-12-26,22.77,22.97,22.71,22.86,3308300,15.71472244851,15.8527525095422,15.6733134302004,15.7768359759745,4793593.4755973,0.0,1.0
2012-12-27,22.85,22.91,22.67,22.87,7436100,15.7699344729229,15.8113434912325,15.645707417994,15.7837374790261,10774609.4501372,0.0,1.0
2012-12-28,22.93,23.02,22.66,22.73,4760600,15.8251464973357,15.8872600248002,15.6388059149423,15.6871164363036,6897917.69184431,0.0,1.0
2012-12-31,23.14,23.195,22.65,22.74,5815000,15.9700780614195,16.0080363282033,15.6319044118907,15.6940179393552,8425700.83142347,0.0,1.0
2013-01-02,23.33,23.55,23.1,23.55,6624900,16.1012066194,16.2530396865354,15.9424720492131,16.2530396865354,9599213.31695572,0.0,1.0
2013-01-03,23.47,23.64,23.19,23.38,4748200,16.1978276621225,16.3151532139999,16.0045855766775,16.1357141346581,6879950.59118917,0.0,1.0
2013-01-04,24.19,24.28,23.46,23.46,8154000,16.6947358818383,16.7568494093027,16.1909261590709,16.1909261590709,11814817.6404861,0.0,1.0
2013-01-07,24.24,24.41,23.72,23.96,7595500,16.7292433970963,16.8465689489736,16.3703652384127,16.5360013116513,11005573.6311396,0.0,1.0
2013-01-08,24.23,24.305,23.99,23.99,7506200,16.7223418940447,16.7741031669318,16.5567058208061,16.5567058208061,10876181.527228,0.0,1.0
2013-01-09,24.33,24.47,24.19,24.34,6952100,16.7913569245608,16.8879779672833,16.6947358818383,16.7982584276124,10073312.9406946,0.0,1.0
2013-01-10,24.6,24.83,24.31,24.43,9024800,16.9776975069542,17.1364320771411,16.7775539184576,16.8603719550768,13076571.7735908,0.0,1.0
2013-01-11,24.53,24.62,24.37,24.61,8319200,16.9293869855929,16.9915005130574,16.8189629367672,16.9845990100058,12054185.787924,0.0,1.0
2013-01-14,24.61,25.29,24.6,24.67,6490100,16.9845990100058,17.4539012175151,16.9776975069542,17.0260080283154,9403893.54531753,0.0,1.0
2013-01-15,24.68,25.14,24.47,24.61,6425800,17.032909531367,17.350378671741,16.8879779672833,16.9845990100058,9310725.43466226,0.0,1.0
2013-01-16,24.68,24.83,24.46,24.58,5311700,17.032909531367,17.1364320771411,16.8810764642317,16.963894500851,7696439.39918696,0.0,1.0
2013-01-17,24.6,24.9,24.56,24.77,4851600,16.9776975069542,17.1847425985024,16.9500914947477,17.0950230588315,7029773.02729734,0.0,1.0
2013-01-18,24.53,24.61,24.39,24.59,4496500,16.9293869855929,16.9845990100058,16.8327659428704,16.9707960039026,6515247.42708438,0.0,1.0
2013-01-22,24.77,24.9,24.36,24.47,6095000,17.0950230588315,17.1847425985024,16.8120614337156,16.8879779672833,8831409.55589442,0.0,1.0
2013-01-23,24.82,24.97,24.59,24.76,5783700,17.1295305740895,17.2330531198636,16.9707960039026,17.0881215557799,8380348.39186656,0.0,1.0
2013-01-24,24.94,25.06,24.82,24.86,3716400,17.2123486107088,17.2951666473281,17.1295305740895,17.157136586296,5384913.94151371,0.0,1.0
2013-01-25,24.97,25.06,24.75,24.96,5542400,17.2330531198636,17.2951666473281,17.0812200527283,17.226151616812,8030714.40895642,0.0,1.0
2013-01-28,24.8,25.08,24.71,25.05,6898100,17.1157275679863,17.3089696534313,17.0536140405219,17.2882651442765,9995069.11526093,0.0,1.0
2013-01-29,25.04,25.14,24.76,24.83,4461300,17.2813636412249,17.350378671741,17.0881215557799,17.1364320771411,6464244.04457946,0.0,1.0
2013-01-30,25.05,25.1,24.92,25.0,3556700,17.2882651442765,17.3227726595345,17.1985456046056,17.2537576290185,5153515.07259224,0.0,1.0
2013-01-31,25.16,25.29,24.84,24.84,4466900,17.3641816778442,17.4539012175151,17.1433335801928,17.1433335801928,6472358.21906887,0.0,1.0
2013-02-01,25.62,25.71,25.08,25.08,5989300,17.6816508182181,17.7437643456826,17.3089696534313,17.3089696534313,8678254.51240665,0.0,1.0
2013-02-04,25.53,25.59,25.38,25.49,5325900,17.6195372907537,17.6609463090633,17.5160147449796,17.5919312785472,7717014.62735652,0.0,1.0
2013-02-05,25.0,25.33,24.67,25.31,9906100,17.2537576290185,17.4815072297215,17.0260080283154,17.4677042236183,14353539.9838631,0.0,1.0
2013-02-06,24.95,25.03,24.78,25.03,4077800,17.2192501137604,17.2744621381733,17.1019245618831,17.2744621381733,5908567.98802729,0.0,1.0
2013-02-07,24.85,25.07,24.8,25.0,6496800,17.1502350832444,17.3020681503797,17.1157275679863,17.2537576290185,9413601.57551021,0.0,1.0
2013-02-08,25.09,25.14,24.84,24.9,4878000,17.3158711564829,17.350378671741,17.1433335801928,17.1847425985024,7068025.56417606,0.0,1.0
2013-02-11,25.02,25.12,24.95,25.12,4084500,17.2675606351217,17.3365756656378,17.2192501137604,17.3365756656378,5918276.01821997,0.0,1.0
2013-02-12,24.85,24.98,24.805,24.93,5606800,17.1502350832444,17.2399546229153,17.1191783195121,17.2054471076572,8124027.4155847,0.0,1.0
2013-02-13,22.35,23.1,22.16,22.9,30715500,15.4248593203425,15.9424720492131,15.293730762362,15.8044419881809,44505522.5945981,0.0,1.0
2013-02-14,21.98,22.34,21.77,22.28,13740000,15.169503707433,15.4179578172909,15.0245721433493,15.3765487989813,19908706.6936817,0.0,1.0
2013-02-15,22.39,22.595,21.94,22.07,9552400,15.4524653325489,15.5939461451069,15.1418976952266,15.2316172348975,13841042.9272725,0.0,1.0
2013-02-19,22.79,22.89,22.39,22.39,12737000,15.7285254546132,15.7975404851293,15.4524653325489,15.4524653325489,18455400.0842375,0.0,1.0
2013-02-20,22.2,22.9199,22.09,22.81,14300100,15.3213367745684,15.8181759792536,15.2454202410007,15.7423284607165,20720269.0385965,0.0,1.0
2013-02-21,22.09,22.16,21.93,22.06,10432800,15.2454202410007,15.293730762362,15.134996192175,15.2247157318459,15116707.0737876,0.0,1.0
2013-02-22,21.95,22.25,21.88,22.19,7590900,15.1487991982782,15.3558442898264,15.100488676917,15.3144352715168,10998908.4163805,0.0,1.0
2013-02-25,21.22,21.97,21.165,21.91,11810400,14.6449894755109,15.1626022043814,14.607031208727,15.1211931860718,17112793.9981846,0.0,1.0
2013-02-26,21.12,21.35,20.97,21.35,6914900,14.5759744449948,14.7347090151818,14.4724518992207,14.7347090151818,10019411.6387292,0.0,1.0
2013-02-27,20.94,21.115,20.89,21.1,7767700,14.4517473900659,14.572523693469,14.4172398748078,14.5621714388916,11255084.4966892,0.0,1.0
2013-02-28,20.89,21.09,20.84,20.94,6655200,14.4172398748078,14.55526993584,14.3827323595498,14.4517473900659,9643116.79678239,0.0,1.0
2013-03-01,20.83,20.84,20.475,20.78,8002200,14.3758308564982,14.3827323595498,14.1308274981661,14.3413233412402,11594865.5534337,0.0,1.0
2013-03-04,20.74,20.79,20.25,20.61,5573600,14.3137173290337,14.3482248442918,13.975543679505,14.2239977893628,8075921.95254032,0.0,1.0
2013-03-05,20.77,21.0,20.75,20.88,8517700,14.3344218381885,14.4931564083755,14.3206188320853,14.4103383717562,12341804.2943794,0.0,1.0
2013-03-06,20.9,20.91,20.65,20.75,8048100,14.4241413778594,14.431042880911,14.2516038015693,14.3206188320853,11661372.8050524,0.0,1.0
2013-03-07,20.78,20.9,20.75,20.86,9499500,14.3413233412402,14.4241413778594,14.3206188320853,14.396535365653,13764392.957542,0.0,1.0
2013-03-08,21.44,21.52,20.79,20.89,14949600,14.7968225426462,14.8520345670591,14.3482248442918,14.4172398748078,21661368.3833962,0.0,1.0
2013-03-11,20.96,21.45,20.7,21.2,15511800,14.4655503961691,14.8037240456978,14.2861113168273,14.6311864694077,22475973.5437445,0.0,1.0
2013-03-12,20.55,20.91,20.36,20.8,19565900,14.1825887710532,14.431042880911,14.0514602130726,14.3551263473434,28350201.1861648,0.0,1.0
2013-03-13,19.0,20.51,18.855,20.27,40384700,13.112855798054,14.1549827588468,13.0127840038057,13.9893466856082,58515804.0183643,0.0,1.0
2013-03-14,19.37,19.82,18.73,18.78,30454200,13.3682114109635,13.6787790482858,12.9265152156606,12.9610227309187,44126909.4170829,0.0,1.0
2013-03-15,18.62,19.37,18.49,19.285,33724500,12.850598682093,13.3682114109635,12.7608791424221,13.3095486350248,48865442.4229303,0.0,1.0
2013-03-18,18.47,18.68,18.26,18.4,12413700,12.7470761363188,12.8920077004026,12.6021445722351,12.6987656149576,17986951.4034466,0.0,1.0
2013-03-19,18.89,18.99,18.78,18.85,14930200,13.0369392644864,13.1059542950024,12.9610227309187,13.0093332522799,21633258.5646291,0.0,1.0
2013-03-20,19.03,19.15,18.86,19.06,20086600,13.1335603072089,13.2163783438281,13.0162347553315,13.1542648163637,29104674.5177077,0.0,1.0
2013-03-21,19.79,19.88,18.92,18.96,24253000,13.658074539131,13.7201880665955,13.0576437736412,13.0852497858476,35141620.3378356,0.0,1.0
2013-03-22,20.25,20.52,19.78,19.8,20804400,13.975543679505,14.1618842618984,13.6511730360794,13.6649760421826,30144737.8120836,0.0,1.0
2013-03-25,20.74,20.77,20.13,20.26,14765000,14.3137173290337,14.3344218381885,13.8927256428857,13.9824451825566,21393890.4171914,0.0,1.0
2013-03-26,21.13,21.205,20.91,20.94,20709200,14.5828759480464,14.6346372209335,14.431042880911,14.4517473900659,30006796.8457636,0.0,1.0
2013-03-27,21.2,21.22,20.62,20.77,16135500,14.6311864694077,14.6449894755109,14.2308992924144,14.3344218381885,23379689.7275035,0.0,1.0
2013-03-28,20.96,21.25,20.73,20.88,6898600,14.4655503961691,14.6656939846657,14.3068158259821,14.4103383717562,9995793.59512604,0.0,1.0
2013-04-01,20.92,21.6299,20.79,20.99,7430300,14.4379443839627,14.9278820855963,14.3482248442918,14.4862549053239,10766205.4837017,0.0,1.0
2013-04-02,20.71,21.13,20.47,20.74,6624900,14.2930128198789,14.5828759480464,14.1273767466403,14.3137173290337,9599213.31695569,0.0,1.0
2013-04-03,20.21,20.72,20.07,20.66,10705700,13.9479376672985,14.2999143229305,13.851316624576,14.2585053046209,15512128.1841738,0.0,1.0
2013-04-04,20.16,20.37,20.01,20.3,7588200,13.9134301520405,14.0583617161242,13.8099076062664,14.010051194763,10994996.2251088,0.0,1.0
2013-04-05,20.19,20.21,19.845,19.94,9387100,13.9341346611953,13.9479376672985,13.6960328059149,13.7615970849051,13601529.8838616,0.0,1.0
2013-04-08,20.56,20.62,20.015,20.23,7898300,14.1894902741048,14.2308992924144,13.8133583577922,13.9617406734017,11444318.6374604,0.0,1.0
2013-04-09,20.92,21.08,20.41,20.41,8553900,14.4379443839627,14.5483684327884,14.0859677283307,14.0859677283307,12394256.6366145,0.0,1.0
2013-04-10,21.14,21.38,20.96,21.16,6773200,14.589777451098,14.7554135243366,14.4655503961691,14.6035804572012,9814094.04495228,0.0,1.0
2013-04-11,21.3,21.38,20.79,21.1,8881900,14.7002014999237,14.7554135243366,14.3482248442918,14.5621714388916,12869515.4281376,0.0,1.0
2013-04-12,20.97,21.14,20.52,21.03,7711500,14.4724518992207,14.589777451098,14.1618842618984,14.5138609175303,11173652.959849,0.0,1.0
2013-04-15,20.24,20.85,20.23,20.8,7265500,13.9686421764534,14.3896338626014,13.9617406734017,14.3551263473434,10527416.920156,0.0,1.0
2013-04-16,20.65,20.78,20.42,20.49,6997000,14.2516038015693,14.3413233412402,14.0928692313823,14.1411797527435,10138371.232583,0.0,1.0
2013-04-17,20.03,20.66,19.915,20.6,10416100,13.8237106123696,14.2585053046209,13.7443433272761,14.2170962863112,15092509.4462924,0.0,1.0
2013-04-18,20.25,20.38,19.8,20.08,9770000,13.975543679505,14.0652632191759,13.6649760421826,13.8582181276276,14156336.5645756,0.0,1.0
2013-04-19,20.2,20.24,19.62,20.1,8969100,13.9410361642469,13.9686421764534,13.5407489872537,13.8720211337309,12995864.7166157,0.0,1.0
2013-04-22,20.67,20.73,20.2,20.2,6968000,14.2654068076725,14.3068158259821,13.9410361642469,13.9410361642469,10096351.4004056,0.0,1.0
2013-04-23,20.98,21.05,20.73,20.8,7833200,14.4793534022723,14.5276639236336,14.3068158259821,14.3551263473434,11349991.3590209,0.0,1.0
2013-04-24,21.19,21.26,20.67,21.04,8955000,14.6242849663561,14.6725954877173,14.2654068076725,14.5207624205819,12975434.3844191,0.0,1.0
2013-04-25,21.08,21.3,20.88,21.2,9650300,14.5483684327884,14.7002014999237,14.4103383717562,14.6311864694077,13982896.0848643,0.0,1.0
2013-04-26,20.68,21.07,20.62,20.91,9302300,14.2723083107241,14.5414669297368,14.2308992924144,14.431042880911,13478658.0987361,0.0,1.0
2013-04-29,20.7,20.86,20.6,20.81,5970100,14.2861113168273,14.396535365653,14.2170962863112,14.362027850395,8650434.48558577,0.0,1.0
2013-04-30,21.38,21.49,20.67,20.75,8229800,14.7554135243366,14.8313300579043,14.2654068076725,14.3206188320853,11924648.7880394,0.0,1.0
2013-05-01,20.8,21.32,20.64,21.19,6083800,14.3551263473434,14.714004506027,14.2447022985176,14.6242849663561,8815181.20691556,0.0,1.0
2013-05-02,21.16,21.31,20.86,20.89,9892300,14.6035804572012,14.7071030029753,14.396535365653,14.4172398748078,14333544.3395857,0.0,1.0
2013-05-03,21.85,22.09,21.44,21.45,8952300,15.0797841677621,15.2454202410007,14.7968225426462,14.8037240456978,12971522.1931475,0.0,1.0
2013-05-06,21.62,21.8323,21.6,21.81,3302400,14.9210495975752,15.0675685073608,14.907246591472,15.0521781555557,4785044.61318879,0.0,1.0
2013-05-07,21.65,21.88,21.44,21.62,4125400,14.94175410673,15.100488676917,14.7968225426462,14.9210495975752,5977538.47118734,0.0,1.0
2013-05-08,21.66,21.84,21.54,21.62,3259700,14.9486556097816,15.0728826647105,14.8658375731623,14.9210495975752,4723174.03270698,0.0,1.0
2013-05-09,21.31,21.87,21.195,21.55,4009600,14.7071030029753,15.0935871738654,14.6277357178819,14.8727390762139,5809748.93442402,0.0,1.0
2013-05-10,21.11,21.34,20.78,21.25,5163600,14.5690729419432,14.7278075121302,14.3413233412402,14.6656939846657,7481848.46313641,0.0,1.0
2013-05-13,21.1,21.24,20.95,21.14,3334900,14.5621714388916,14.6587924816141,14.4586488931175,14.589777451098,4832135.80442203,0.0,1.0
2013-05-14,20.85,21.18,20.76,21.06,3597700,14.3896338626014,14.6173834633044,14.3275203351369,14.5345654266852,5212922.42153263,0.0,1.0
2013-05-15,20.89,21.03,20.62,20.72,3687300,14.4172398748078,14.5138609175303,14.2308992924144,14.2999143229305,5342749.21336334,0.0,1.0
2013-05-16,20.83,21.015,20.73,20.85,3518200,14.3758308564982,14.5035086629529,14.3068158259821,14.3896338626014,5097730.12297748,0.0,1.0
2013-05-17,20.69,20.85,20.62,20.8,3772700,14.2792098137757,14.3896338626014,14.2308992924144,14.3551263473434,5466490.37432696,0.0,1.0
2013-05-20,20.64,20.83,20.38,20.69,4746800,14.2447022985176,14.3758308564982,14.0652632191759,14.2792098137757,6877922.04756682,0.0,1.0
2013-05-21,20.32,20.7,20.18,20.56,5296200,14.0238542008662,14.2861113168273,13.9272331581437,14.1894902741048,7673980.52336802,0.0,1.0
2013-05-22,20.24,20.81,20.075,20.32,5595600,13.9686421764534,14.362027850395,13.8547673761018,14.0238542008662,8107799.06660585,0.0,1.0
2013-05-23,20.2,20.22,19.51,20.22,5755400,13.9410361642469,13.9548391703501,13.464832453686,13.9548391703501,8339342.83150038,0.0,1.0
2013-05-24,20.02,20.29,19.715,20.29,5946300,13.816809109318,14.0031496917114,13.606313266244,14.0031496917114,8615949.24400574,0.0,1.0
2013-05-28,20.12,20.31,19.98,20.06,5120400,13.8858241398341,14.0169526978146,13.7892030971116,13.8444151215244,7419253.40278945,0.0,1.0
2013-05-29,19.9,20.0,19.695,20.0,5692100,13.7339910726987,13.8030061032148,13.5925102601408,13.8030061032148,8247623.68057533,0.0,1.0
2013-05-30,19.92,20.08,19.7,19.92,969506,13.7477940788019,13.8582181276276,13.5959610116666,13.7477940788019,1404775.15223905,0.0,1.0
2013-05-31,19.91,20.18,19.68,19.86,2106016,13.7408925757503,13.9272331581437,13.5821580055633,13.7063850604923,3051532.37526933,0.0,1.0
2013-06-03,19.68,19.98,19.5,19.91,6844500,13.5821580055633,13.7892030971116,13.4579309506344,13.7408925757503,9917404.87371937,0.0,1.0
2013-06-04,19.66,19.86,19.5,19.68,4686500,13.5683549994601,13.7063850604923,13.4579309506344,13.5821580055633,6790549.77583253,0.0,1.0
2013-06-05,19.49,19.79,19.4,19.75,5582100,13.4510294475828,13.658074539131,13.3889159201183,13.6304685269246,8088238.11024746,0.0,1.0
2013-06-06,19.94,19.98,19.44,19.53,6142000,13.7615970849051,13.7892030971116,13.4165219323248,13.4786354597892,8899510.66321635,0.0,1.0
2013-06-07,20.19,20.62,19.93,20.0,7711600,13.9341346611953,14.2308992924144,13.7546955818535,13.8030061032148,11173797.8558221,0.0,1.0
2013-06-10,20.11,20.35,19.78,20.2,4491300,13.8789226367825,14.044558710021,13.6511730360794,13.9410361642469,6507712.83648704,0.0,1.0
2013-06-11,19.93,20.48,19.64,19.85,9180500,13.7546955818535,14.1342782496919,13.5545519933569,13.6994835574407,13302174.8035913,0.0,1.0
2013-06-12,19.86,20.13,19.6,20.03,7743600,13.7063850604923,13.8927256428857,13.5269459811505,13.8237106123696,11220164.5671901,0.0,1.0
2013-06-13,19.97,20.05,19.86,19.86,14146700,13.78230159406,13.8375136184728,13.7063850604923,13.7063850604923,20497998.6159756,0.0,1.0
2013-06-14,20.13,20.2,19.87,20.1,6543300,13.8927256428857,13.9410361642469,13.7132865635439,13.8720211337309,9480978.202967,0.0,1.0
2013-06-17,20.07,20.35,19.99,20.25,3071500,13.851316624576,14.044558710021,13.7961046001632,13.975543679505,4450479.8114733,0.0,1.0
2013-06-18,20.09,20.17,19.87,20.05,3722800,13.8651196306792,13.9203316550921,13.7132865635439,13.8375136184728,5394187.28378734,0.0,1.0
2013-06-19,19.47,20.24,19.43,20.2,7308500,13.4372264414796,13.9686421764534,13.4096204292732,13.9410361642469,10589722.1885569,0.0,1.0
2013-06-20,18.68,19.23,18.57,19.22,11635300,12.8920077004026,13.271590368241,12.8160911668349,13.2646888651894,16859081.1494173,0.0,1.0
2013-06-21,19.01,19.08,18.505,18.96,7347300,13.1197573011056,13.1680678224669,12.7712313969995,13.0852497858476,10645941.8260908,0.0,1.0
2013-06-24,18.93,18.99,18.395,18.76,6668000,13.0645452766928,13.1059542950024,12.6953148634318,12.9472197248155,9661663.4813296,0.0,1.0
2013-06-25,19.4,19.56,18.945,19.12,7762000,13.3889159201183,13.499339968944,13.0748975312702,13.1956738346733,11246825.4262269,0.0,1.0
2013-06-26,19.93,20.1,19.47,19.5,7332300,13.7546955818535,13.8720211337309,13.4372264414796,13.4579309506344,10624207.430137,0.0,1.0
2013-06-27,21.03,21.25,20.1,20.1,10551100,14.5138609175303,14.6656939846657,13.8720211337309,13.8720211337309,15288119.0098766,0.0,1.0
2013-06-28,21.75,21.77,20.71,20.92,11019200,15.0107691372461,15.0245721433493,14.2930128198789,14.4379443839627,15966377.0596081,0.0,1.0
2013-07-01,21.92,22.07,21.38,21.64,9170800,15.1280946891234,15.2316172348975,14.7554135243366,14.9348526036784,13288119.8942078,0.0,1.0
2013-07-02,21.54,21.95,21.31,21.77,9230100,14.8658375731623,15.1487991982782,14.7071030029753,15.0245721433493,13374043.2062118,0.0,1.0
2013-07-03,21.19,21.75,21.12,21.75,8056200,14.6242849663561,15.0107691372461,14.5759744449948,15.0107691372461,11673109.3788673,0.0,1.0
2013-07-05,21.05,21.61,20.79,21.45,8871500,14.5276639236336,14.9141480945236,14.3482248442918,14.8037240456978,12854446.2469429,0.0,1.0
2013-07-08,20.89,21.44,20.855,21.35,8782900,14.4172398748078,14.7968225426462,14.3930846141272,14.7347090151818,12726068.4148425,0.0,1.0
2013-07-09,21.05,21.23,20.95,21.01,5637600,14.5276639236336,14.6518909785625,14.4586488931175,14.5000579114271,8168655.37527649,0.0,1.0
2013-07-10,21.05,21.11,20.94,20.98,6084300,14.5276639236336,14.5690729419432,14.4517473900659,14.4793534022723,8815905.68678068,0.0,1.0
2013-07-11,21.28,21.52,21.14,21.43,8937600,14.6863984938205,14.8520345670591,14.589777451098,14.7899210395946,12950222.4851127,0.0,1.0
2013-07-12,21.35,21.47,21.1,21.22,8198800,14.7347090151818,14.8175270518011,14.5621714388916,14.6449894755109,11879731.0364015,0.0,1.0
2013-07-15,21.47,21.57,21.35,21.45,6067200,14.8175270518011,14.8865420823171,14.7347090151818,14.8037240456978,8791128.47539335,0.0,1.0
2013-07-16,20.89,21.41,20.67,21.34,9501900,14.5381259121095,14.9000132014487,14.3850197512352,14.8512976048069,13653389.1782203,0.175159,1.0
2013-07-17,20.93,21.14,20.67,20.95,9045300,14.5659633959048,14.7121101858303,14.3850197512352,14.5798821378025,12997295.3971055,0.0,1.0
2013-07-18,21.16,21.31,20.9,21.0,5459500,14.7260289277279,14.8304194919604,14.5450852830583,14.6146789925466,7844818.21725066,0.0,1.0
2013-07-19,20.79,21.19,20.71,21.07,5273600,14.4685322026212,14.7469070405744,14.4128572350305,14.6633945891885,7577696.37338453,0.0,1.0
2013-07-22,21.09,21.34,20.715,20.83,8982000,14.6773133310861,14.8512976048069,14.4163369205049,14.4963696864165,12906338.900512,0.0,1.0
2013-07-23,21.29,21.34,21.06,21.33,5356300,14.8165007500628,14.8512976048069,14.6564352182396,14.8443382338581,7696528.95266223,0.0,1.0
2013-07-24,21.0,21.23,20.88,21.22,5996500,14.6146789925466,14.7747445243698,14.5311665411607,14.7677851534209,8616439.68124252,0.0,1.0
2013-07-25,20.93,21.08,20.76,20.99,6127300,14.5659633959048,14.6703539601373,14.4476540897747,14.6077196215978,8804387.70263941,0.0,1.0
2013-07-26,21.6,22.11,21.07,21.07,17492100,15.0322412494765,15.387169167867,14.6633945891885,14.6633945891885,25134599.2742871,0.0,1.0
2013-07-29,20.82,21.57,20.81,21.47,9251600,14.4894103154677,15.01136313663,14.4824509445188,14.9417694271417,13293730.2351343,0.0,1.0
2013-07-30,20.66,20.99,20.575,20.9,7857300,14.3780603802864,14.6077196215978,14.3189057272213,14.5450852830583,11290244.5605647,0.0,1.0
2013-07-31,20.98,21.26,20.44,20.6,8516000,14.600760250649,14.7956226372163,14.2249542194121,14.3363041545934,12236738.1514985,0.0,1.0
2013-08-01,21.09,21.2,20.87,21.13,7207800,14.6773133310861,14.7538664115233,14.5242071702118,14.7051508148814,10356970.5552338,0.0,1.0
2013-08-02,21.04,21.4,20.975,21.21,10726100,14.642516476342,14.8930538304999,14.5972805651746,14.7608257824721,15412456.2102852,0.0,1.0
2013-08-05,21.24,21.31,20.9,21.0,7520800,14.7817038953186,14.8304194919604,14.5450852830583,14.6146789925466,10806723.8480261,0.0,1.0
2013-08-06,21.37,21.545,20.91,21.38,5962100,14.8721757176534,14.993964709258,14.5520446540071,14.8791350886022,8567009.92637971,0.0,1.0
2013-08-07,21.71,21.81,21.29,21.32,9690400,15.1087943299137,15.178388039402,14.8165007500628,14.8373788629092,13924246.9919307,0.0,1.0
2013-08-08,22.3,22.32,21.77,21.79,15285200,15.5193972158948,15.5333159577924,15.1505505556067,15.1644692975043,21963479.3322317,0.0,1.0
2013-08-09,20.97,21.14,20.66,20.98,20107400,14.5938008797001,14.7121101858303,14.3780603802864,14.600760250649,28892553.8641901,0.0,1.0
2013-08-12,20.76,21.11,20.46,20.97,9596200,14.4476540897747,14.6912320729838,14.2388729613097,14.5938008797001,13788889.9306494,0.0,1.0
2013-08-13,20.7,20.79,20.53,20.7,5224000,14.4058978640817,14.4685322026212,14.2875885579515,14.4058978640817,7506425.56404749,0.0,1.0
2013-08-14,20.7,20.88,20.62,20.76,5135600,14.4058978640817,14.5311665411607,14.350222896491,14.4476540897747,7379402.58934194,0.0,1.0
2013-08-15,20.61,20.68,20.29,20.54,5424600,14.3432635255422,14.391979122184,14.1205636551796,14.2945479289004,7794670.00664855,0.0,1.0
2013-08-16,20.51,20.728,20.26,20.62,4767200,14.2736698160539,14.4253841027384,14.0996855423331,14.350222896491,6850044.4006369,0.0,1.0
2013-08-19,19.75,20.47,19.495,20.45,9032500,13.7447576239427,14.2458323322586,13.5672936647475,14.2319135903609,12978902.9301797,0.0,1.0
2013-08-20,20.39,20.49,19.74,19.74,6422800,14.1901573646679,14.2597510741562,13.7377982529938,13.7377982529938,9228995.04455671,0.0,1.0
2013-08-21,20.03,20.35,19.93,20.1,6514100,13.93962001051,14.1623198808726,13.8700263010216,13.9883356071518,9360185.06255009,0.0,1.0
2013-08-22,20.04,20.45,19.87,20.06,5204200,13.9465793814588,14.2319135903609,13.8282700753286,13.9604981233565,7477974.71677181,0.0,1.0
2013-08-23,20.03,20.3,19.97,20.09,5234100,13.93962001051,14.1275230261284,13.897863784817,13.9813762362029,7520938.36998103,0.0,1.0
2013-08-26,19.73,20.32,19.68,20.08,7637900,13.730838882045,14.1414417680261,13.6960420273008,13.9744168652541,10974986.1821666,0.0,1.0
2013-08-27,19.58,19.88,19.44,19.49,7132700,13.6264483178125,13.8352294462775,13.5290171245289,13.563813979273,10249058.5031933,0.0,1.0
2013-08-28,19.24,19.66,19.23,19.58,4934000,13.3898297055522,13.6821232854032,13.3828703346034,13.6264483178125,7089721.23526234,0.0,1.0
2013-08-29,19.26,19.45,19.01,19.23,8828200,13.4037484474499,13.5359764954777,13.2297641737291,13.3828703346034,12685341.915108,0.0,1.0
2013-08-30,19.3,19.55,19.065,19.33,7509700,13.4315859312452,13.605570204966,13.2680407139477,13.4524640440917,10790774.130614,0.0,1.0
2013-09-03,19.24,19.44,19.01,19.4,6262800,13.3898297055522,13.5290171245289,13.2297641737291,13.5011796407336,8999089.20798561,0.0,1.0
2013-09-04,19.41,19.66,19.21,19.3,6248900,13.5081390116824,13.6821232854032,13.3689515927058,13.4315859312452,8979116.13843345,0.0,1.0
2013-09-05,19.43,19.495,19.27,19.45,5394400,13.5220577535801,13.5672936647475,13.4107078183987,13.5359764954777,7751275.27999573,0.0,1.0
2013-09-06,19.33,19.69,19.29,19.57,6581400,13.4524640440917,13.7030013982497,13.4246265602964,13.6194889468637,9456889.20505787,0.0,1.0
2013-09-09,19.78,19.855,19.23,19.31,5501800,13.7656357367892,13.8178310189054,13.3828703346034,13.4385453021941,7905599.57279411,0.0,1.0
2013-09-10,20.15,20.19,19.85,19.86,4722000,14.0231324618959,14.0509699456913,13.814351333431,13.8213107043798,6785096.00180559,0.0,1.0
2013-09-11,20.32,20.39,19.96,20.11,7682200,14.1414417680261,14.1901573646679,13.8909044138681,13.9952949781006,11038641.3606672,0.0,1.0
2013-09-12,19.99,20.19,19.92,20.18,3488100,13.9117825267146,14.0509699456913,13.8630669300728,14.0440105747424,5012090.92839857,0.0,1.0
2013-09-13,20.21,20.35,20.04,20.17,3226200,14.0648886875889,14.1623198808726,13.9465793814588,14.0370512037936,4635763.8121612,0.0,1.0
2013-09-16,20.28,20.67,20.14,20.45,3225900,14.1136042842307,14.3850197512352,14.0161730909471,14.2319135903609,4635332.73871763,0.0,1.0
2013-09-17,20.61,20.64,20.29,20.44,5265300,14.3432635255422,14.3641416383887,14.1205636551796,14.2249542194121,7565770.00811242,0.0,1.0
2013-09-18,21.09,21.16,20.46,20.61,9077600,14.6773133310861,14.7260289277279,14.2388729613097,14.3432635255422,13043707.6378633,0.0,1.0
2013-09-19,20.51,21.23,20.35,21.12,7634300,14.2736698160539,14.7747445243698,14.1623198808726,14.6981914439326,10969813.3008437,0.0,1.0
2013-09-20,20.04,20.57,19.89,20.52,6609800,13.9465793814588,14.3154260417469,13.8421888172263,14.2806291870027,9497697.49104922,0.0,1.0
2013-09-23,20.43,20.53,19.95,19.96,5291700,14.2179948484632,14.2875885579515,13.8839450429193,13.8909044138681,7603704.47114667,0.0,1.0
2013-09-24,20.39,20.58,20.3,20.43,3409600,14.1901573646679,14.3223854126957,14.1275230261284,14.2179948484632,4899293.37733085,0.0,1.0
2013-09-25,20.48,20.53,20.21,20.33,4484300,14.2527917032074,14.2875885579515,14.0648886875889,14.1484011389749,6443542.14334957,0.0,1.0
2013-09-26,20.34,20.59,20.2,20.52,4582500,14.1553605099237,14.3293447836445,14.0579293166401,14.2806291870027,6584646.85054513,0.0,1.0
2013-09-27,20.07,20.3,19.925,20.18,4225500,13.9674574943053,14.1275230261284,13.8665466155472,14.0440105747424,6071669.45269576,0.0,1.0
2013-09-30,19.81,20.09,19.74,19.94,5389500,13.7865138496357,13.9813762362029,13.7377982529938,13.8769856719705,7744234.41375074,0.0,1.0
2013-10-01,20.37,20.44,19.77,19.94,5438200,14.1762386227702,14.2249542194121,13.7586763658403,13.8769856719705,7814212.00275712,0.0,1.0
2013-10-02,20.37,20.47,20.17,20.26,7471900,14.1762386227702,14.2458323322586,14.0370512037936,14.0996855423331,10736458.8767241,0.0,1.0
2013-10-03,20.18,20.43,19.98,20.32,5161100,14.0440105747424,14.2179948484632,13.9048231557658,14.1414417680261,7416043.83204549,0.0,1.0
2013-10-04,20.37,20.4,20.1,20.18,7082000,14.1762386227702,14.1971167356167,13.9883356071518,14.0440105747424,10176207.0912298,0.0,1.0
2013-10-07,20.1,20.36,20.05,20.2,4739600,13.9883356071518,14.1692792518214,13.9535387524076,14.0579293166401,6810385.64382838,0.0,1.0
2013-10-08,19.56,20.2,19.405,20.08,6859700,13.6125295759149,14.0579293166401,13.504659326208,13.9744168652541,9856781.66954374,0.0,1.0
2013-10-09,19.73,19.87,19.34,19.43,8465800,13.730838882045,13.8282700753286,13.4594234150406,13.5220577535801,12164605.1952744,0.0,1.0
2013-10-10,20.39,20.44,19.86,19.89,5468800,14.1901573646679,14.2249542194121,13.8213107043798,13.8421888172263,7858181.49400133,0.0,1.0
2013-10-11,21.06,21.115,20.24,20.37,9446300,14.6564352182396,14.6947117584582,14.0857668004354,14.1762386227702,13573496.9000119,0.0,1.0
2013-10-14,21.22,21.35,20.79,20.86,6833500,14.7677851534209,14.8582569757557,14.4685322026212,14.517247799263,9819134.58880526,0.0,1.0
2013-10-15,20.87,21.21,20.86,21.04,7173000,14.5242071702118,14.7608257824721,14.517247799263,14.642516476342,10306966.0357796,0.0,1.0
2013-10-16,21.75,22.505,20.92,21.05,20757000,15.136631813709,15.6620643203458,14.559004024956,14.6494758472908,29825971.5606689,0.0,1.0
2013-10-17,21.67,21.92,21.5,21.92,6310400,15.0809568461184,15.2549411198392,14.9626475399882,15.2549411198392,9067486.19436547,0.0,1.0
2013-10-18,21.5,21.72,21.43,21.59,6749200,14.9626475399882,15.1157537008625,14.9139319433464,15.0252818785277,9698002.95116184,0.0,1.0
2013-10-21,21.46,21.6475,21.26,21.49,6369400,14.9348100561929,15.0652982614835,14.7956226372163,14.9556881690394,9152263.9716011,0.0,1.0
2013-10-22,21.53,21.675,21.37,21.67,8050900,14.9835256528347,15.0844365315928,14.8721757176534,15.0809568461184,11568430.6228159,0.0,1.0
2013-10-23,21.13,21.39,21.09,21.39,6075100,14.7051508148814,14.8860944595511,14.6773133310861,14.8860944595511,8729380.9234581,0.0,1.0
2013-10-24,20.98,21.12,20.73,21.09,6835500,14.600760250649,14.6981914439326,14.4267759769282,14.6773133310861,9822008.41176236,0.0,1.0
2013-10-25,21.07,21.2,20.05,20.8,18202700,14.6633945891885,14.7538664115233,13.9535387524076,14.47549157357,26155668.5709585,0.0,1.0
2013-10-28,21.51,21.58,21.0,21.06,11857900,14.9696069109371,15.0183225075789,14.6146789925466,14.6564352182396,17038752.6217302,0.0,1.0
2013-10-29,21.62,21.74,21.46,21.46,8832900,15.0461599913742,15.1296724427602,14.9348100561929,14.9348100561929,12692095.3990573,0.0,1.0
2013-10-30,21.56,21.69,21.37,21.65,5718300,15.0044037656812,15.094875588016,14.8721757176534,15.0670381042207,8216690.90790445,0.0,1.0
2013-10-31,21.41,21.6,21.27,21.51,7144300,14.9000132014487,15.0322412494765,14.8025820081651,14.9696069109371,10265726.6763447,0.0,1.0
2013-11-01,21.54,21.55,21.24,21.24,5528000,14.9904850237835,14.9974443947324,14.7817038953186,14.7817038953186,7943246.65353268,0.0,1.0
2013-11-04,21.71,21.85,21.56,21.62,6690400,15.1087943299137,15.2062255231973,15.0044037656812,15.0461599913742,9613512.55622193,0.0,1.0
2013-11-05,21.1,21.55,21.06,21.43,10114500,14.684272702035,14.9974443947324,14.6564352182396,14.9139319433464,14533641.149992,0.0,1.0
2013-11-06,21.31,21.47,21.12,21.21,9631500,14.8304194919604,14.9417694271417,14.6981914439326,14.7608257824721,13839612.9058429,0.0,1.0
2013-11-07,21.03,21.49,21.01,21.35,9387000,14.6355571053931,14.9556881690394,14.6216383634955,14.8582569757557,13488288.0493327,0.0,1.0
2013-11-08,20.89,21.06,20.61,21.06,9516600,14.5381259121095,14.6564352182396,14.3432635255422,14.6564352182396,13674511.7769553,0.0,1.0
2013-11-11,20.84,21.07,20.68,20.81,6483400,14.5033290573653,14.6633945891885,14.391979122184,14.4824509445188,9316071.88015805,0.0,1.0
2013-11-12,20.8,21.08,20.47,20.67,8922900,14.593784873147,14.7902396695162,14.3622488631403,14.5025737176898,12717490.4668838,0.169977,1.0
2013-11-13,21.0,21.01,20.4,20.51,6911900,14.7341097276964,14.7411259704239,14.313135164048,14.3903138340502,9851284.03972416,0.0,1.0
2013-11-14,21.47,21.5,20.91,21.01,10166300,15.0638731358877,15.0849218640702,14.6709635431492,14.7411259704239,14489664.0479532,0.0,1.0
2013-11-15,22.04,22.11,21.435,21.49,11076700,15.4637989713538,15.5129126704461,15.0393162863416,15.0779056213427,15787224.6303928,0.0,1.0
2013-11-18,21.92,22.22,21.72,22.22,4263600,15.3796040586241,15.5900913404483,15.2392792040746,15.5900913404483,6076756.69957143,0.0,1.0
2013-11-19,22.12,22.2,21.64,21.92,7642200,15.5199289131736,15.5760588549934,15.1831492622548,15.3796040586241,10892154.528911,0.0,1.0
2013-11-20,22.42,22.7401,22.0,22.02,10608300,15.7304161949978,15.9550061247043,15.4357340004439,15.4497664858988,15119630.8509391,0.0,1.0
2013-11-21,22.72,22.82,22.28,22.49,7779900,15.9409034768221,16.0110659040968,15.6321887968132,15.7795298940901,11088413.4175335,0.0,1.0
2013-11-22,23.17,23.25,22.61,22.68,9141100,16.2566343995584,16.3127643413782,15.8637248068198,15.9128385059122,13028483.1284484,0.0,1.0
2013-11-25,22.67,23.4,22.595,23.23,7003300,15.9058222631847,16.4180079822903,15.8532004427286,16.2987318559233,9981553.19310174,0.0,1.0
2013-11-26,22.45,22.66,22.39,22.66,5780200,15.7514649231802,15.8988060204572,15.7093674668154,15.8988060204572,8238312.47651349,0.0,1.0
2013-11-27,23.11,23.13,22.49,22.53,5826400,16.2145369431936,16.2285694286485,15.7795298940901,15.807594865,8304159.68533233,0.0,1.0
2013-11-29,23.24,23.32,23.0,23.11,3777300,16.3057480986507,16.3618780404705,16.1373582731913,16.2145369431936,5383650.68986097,0.0,1.0
2013-12-02,22.77,23.17,22.65,23.1,4356100,15.9759846904594,16.2566343995584,15.8917897777297,16.2075207004661,6208593.64363523,0.0,1.0
2013-12-03,22.85,22.88,22.46,22.68,5152600,16.0321146322792,16.0531633604617,15.7584811659077,15.9128385059122,7343816.62684394,0.0,1.0
2013-12-04,22.61,22.75,22.36,22.65,5174400,15.8637248068198,15.9619522050045,15.688318738633,15.8917897777297,7374887.38771519,0.0,1.0
2013-12-05,22.19,22.93,22.01,22.16,7225600,15.5690426122659,16.088244574099,15.4427502431714,15.5479938840835,10298389.4381329,0.0,1.0
2013-12-06,22.25,23.0,22.175,22.86,9989500,15.6111400686308,16.1373582731913,15.5585182481747,16.0391308750067,14237677.3267588,0.0,1.0
2013-12-09,22.6,22.86,22.33,22.37,9204000,15.8567085640924,16.0391308750067,15.6672700104506,15.6953349813605,13118132.2504117,0.0,1.0
2013-12-10,22.55,22.69,22.37,22.56,6152200,15.821627350455,15.9198547486396,15.6953349813605,15.8286435931825,8768510.7812889,0.0,1.0
2013-12-11,22.35,22.735,22.32,22.49,6699300,15.6813024959055,15.9514278409133,15.6602537677231,15.7795298940901,9548272.85801644,0.0,1.0
2013-12-12,22.26,22.35,21.87,22.29,3919800,15.6181563113582,15.6813024959055,15.3445228449867,15.6392050395407,5586750.84693221,0.0,1.0
2013-12-13,22.26,22.35,22.099,22.31,5003800,15.6181563113582,15.6813024959055,15.5051948034459,15.6532375249956,7131737.30493376,0.0,1.0
2013-12-16,22.5,22.7,22.26,22.34,4084300,15.7865461368176,15.9268709913671,15.6181563113582,15.674286253178,5821206.81772672,0.0,1.0
2013-12-17,22.08,22.645,22.03,22.56,5519800,15.4918639422637,15.888281656366,15.4567827286263,15.8286435931825,7867173.66317065,0.0,1.0
2013-12-18,22.65,22.92,22.05,22.12,10759800,15.8917897777297,16.0812283313716,15.4708152140813,15.5199289131736,15335558.3863516,0.0,1.0
2013-12-19,22.51,22.67,22.25,22.39,6557800,15.7935623795451,15.9058222631847,15.6111400686308,15.7093674668154,9346597.96520535,0.0,1.0
2013-12-20,22.65,23.0,22.5,22.56,6668200,15.8917897777297,16.1373582731913,15.7865461368176,15.8286435931825,9503947.13952583,0.0,1.0
2013-12-23,23.06,23.15,22.68,22.7,4453800,16.1794557295562,16.2426019141035,15.9128385059122,15.9268709913671,6347841.96185178,0.0,1.0
2013-12-24,23.08,23.39,23.01,23.14,3669400,16.1934882150111,16.4109917395629,16.1443745159188,16.235585671376,5229864.67619089,0.0,1.0
2013-12-26,23.05,23.13,22.9,23.12,4151300,16.1724394868287,16.2285694286485,16.0671958459166,16.221553185921,5916699.5231567,0.0,1.0
2013-12-27,23.39,23.4,22.9525,23.01,2839800,16.4109917395629,16.4180079822903,16.1040311202358,16.1443745159188,4047465.44597122,0.0,1.0
2013-12-30,23.51,23.75,23.21,23.3,4817100,16.4951866522925,16.6635764777519,16.2846993704683,16.3478455550156,6865640.46756394,0.0,1.0
2013-12-31,23.37,23.58,23.155,23.52,3516000,16.3969592541079,16.5443003513849,16.2461100354672,16.50220289502,5011229.13868401,0.0,1.0
2014-01-02,22.65,23.33,22.45,23.25,6269300,15.8917897777297,16.368894283198,15.7514649231802,16.3127643413782,8935409.22615238,0.0,1.0
2014-01-03,22.65,22.83,22.44,22.83,4701300,15.8917897777297,16.0180821468243,15.7444486804528,16.0180821468243,6700594.86623868,0.0,1.0
2014-01-06,22.56,22.8997,22.44,22.72,5127700,15.8286435931825,16.0669853586348,15.7444486804528,15.9409034768221,7308327.5467662,0.0,1.0
2014-01-07,22.48,22.87,22.41,22.69,4264700,15.7725136513627,16.0461471177342,15.7233999522704,15.9198547486396,6078324.49025759,0.0,1.0
2014-01-08,21.95,22.45,21.83,22.45,6343200,15.4006527868065,15.7514649231802,15.3164578740768,15.7514649231802,9040736.25497738,0.0,1.0
2014-01-09,21.77,22.0,21.51,22.0,6622800,15.274360417712,15.4357340004439,15.0919381067976,15.4357340004439,9439240.14211503,0.0,1.0
2014-01-10,22.03,22.2901,21.64,21.86,6581900,15.4567827286263,15.6392752019679,15.1831492622548,15.3375066022593,9380946.83387496,0.0,1.0
2014-01-13,21.79,22.09,21.715,22.05,3924700,15.2883929031669,15.4988801849912,15.2357710827109,15.4708152140813,5593734.64180694,0.0,1.0
2014-01-14,22.0,22.08,21.78,21.9,5252800,15.4357340004439,15.4918639422637,15.2813766604395,15.3655715731692,7486628.10571086,0.0,1.0
2014-01-15,22.18,22.28,21.89,21.99,4269500,15.5620263695384,15.6321887968132,15.3585553304417,15.4287177577164,6085165.75870633,0.0,1.0
2014-01-16,21.92,22.22,21.845,22.22,4307100,15.3796040586241,15.5900913404483,15.326982238168,15.5900913404483,6138755.69488792,0.0,1.0
2014-01-17,21.76,21.9,21.62,21.8,3498000,15.2673441749845,15.3655715731692,15.1691167767999,15.2954091458944,4985574.38200133,0.0,1.0
2014-01-21,21.64,21.87,21.255,21.83,4013000,15.1831492622548,15.3445228449867,14.913023917247,15.3164578740768,5719585.47597809,0.0,1.0
2014-01-22,21.93,21.975,21.6,21.64,3763100,15.3866203013516,15.4181933936252,15.1550842913449,15.1831492622548,5363411.93736683,0.0,1.0
2014-01-23,21.58,21.88,21.47,21.76,3089300,15.14105180589,15.3515390877142,15.0638731358877,15.2673441749845,4403068.87887841,0.0,1.0
2014-01-24,21.18,21.51,20.74,21.23,8581800,14.860402096791,15.0919381067976,14.5516874167821,14.8954833104284,12231332.827747,0.0,1.0
2014-01-27,21.16,21.46,20.79,21.03,6290300,14.846369611336,15.0568568931603,14.5867686304195,14.7551584558789,8965339.77561551,0.0,1.0
2014-01-28,21.28,21.44,21.13,21.31,3466700,14.9305645240657,15.0428244077053,14.8253208831536,14.9516132522482,4940963.61065868,0.0,1.0
2014-01-29,21.05,21.34,20.67,20.87,6940400,14.7691909413338,14.9726619804306,14.5025737176898,14.6428985722393,9891904.07113839,0.0,1.0
2014-01-30,21.43,21.67,21.08,21.36,7024100,15.0358081649778,15.2041979904372,14.7902396695162,14.9866944658855,10011198.6897129,0.0,1.0
2014-01-31,21.26,21.38,20.94,21.31,5077800,14.9165320386108,15.0007269513405,14.6920122713316,14.9516132522482,7237206.86018477,0.0,1.0
2014-02-03,20.57,21.3,20.56,21.26,4088500,14.432411290415,14.9445970095207,14.4253950476876,14.9165320386108,5827192.92761935,0.0,1.0
2014-02-04,21.11,21.48,20.74,20.91,5536000,14.8112883976987,15.0708893786152,14.5516874167821,14.6709635431492,7890262.94418505,0.0,1.0
2014-02-05,20.69,21.16,20.58,21.1,7012800,14.5166062031447,14.846369611336,14.4394275331425,14.8042721549712,9995093.20357319,0.0,1.0
2014-02-06,21.07,21.35,20.69,20.83,4351500,14.7832234267888,14.9796782231581,14.5166062031447,14.6148336013294,6202037.42803852,0.0,1.0
2014-02-07,21.32,21.37,20.78,21.11,6099800,14.9586294949756,14.993710708613,14.579752387692,14.8112883976987,8693826.93405711,0.0,1.0
2014-02-10,20.97,21.32,20.69,21.28,4152700,14.713060999514,14.9586294949756,14.5166062031447,14.9305645240657,5918694.89312091,0.0,1.0
2014-02-11,21.49,21.68,20.92,20.92,4609800,15.0779056213427,15.2112142331647,14.6779797858767,14.6779797858767,6570183.18643503,0.0,1.0
2014-02-12,21.19,22.0,21.07,21.63,7364300,14.8674183395185,15.4357340004439,14.7832234267888,15.1761330195273,10496073.5910155,0.0,1.0
2014-02-13,21.1,21.2301,20.76,21.08,5859700,14.8042721549712,14.8955534728556,14.5657199022371,14.7902396695162,8351620.98519531,0.0,1.0
2014-02-14,21.25,21.4,20.95,21.2,3239400,14.9095157958833,15.0147594367954,14.6990285140591,14.8744345822459,4617001.04432679,0.0,1.0
2014-02-18,20.88,21.32,20.83,21.26,3781300,14.6499148149668,14.9586294949756,14.6148336013294,14.9165320386108,5389351.74690153,0.0,1.0
2014-02-19,20.45,20.91,20.36,20.8,4271400,14.3482163776853,14.6709635431492,14.2850701931381,14.593784873147,6087873.76080062,0.0,1.0
2014-02-20,20.12,20.26,19.89,20.07,6870600,14.1166803676787,14.2149077658633,13.9553067849468,14.0815991540413,9792420.62577996,0.0,1.0
2014-02-21,20.15,20.58,19.98,20.16,4780300,14.1377290958611,14.4394275331425,14.018452969494,14.1447453385886,6813190.74279045,0.0,1.0
2014-02-24,19.84,20.13,19.72,20.11,4594600,13.9202255713094,14.1236966104062,13.8360306585797,14.1096641249512,6548519.16968077,0.0,1.0
2014-02-25,19.76,20.05,19.56,19.84,4826800,13.8640956294896,14.0675666685864,13.7237707749401,13.9202255713094,6879465.53088737,0.0,1.0
2014-02-26,19.5,19.83,19.33,19.72,3758700,13.6816733185753,13.9132093285819,13.5623971922082,13.8360306585797,5357140.77462217,0.0,1.0
2014-02-27,19.86,19.96,19.29,19.53,4037700,13.9342580567644,14.0044204840391,13.5343322212983,13.7027220467577,5754789.50320375,0.0,1.0
2014-02-28,19.37,19.89,19.22,19.82,4168800,13.5904621631181,13.9553067849468,13.485218522206,13.9061930858545,5941641.64770931,0.0,1.0
2014-03-03,19.48,19.49,19.025,19.19,5120200,13.6676408331203,13.6746570758478,13.3484017890202,13.4641697940236,7297638.06481511,0.0,1.0
2014-03-04,19.19,19.74,19.09,19.7,8410800,13.4641697940236,13.8500631440347,13.3940073667488,13.8219981731248,11987612.6392615,0.0,1.0
2014-03-05,19.17,19.35,19.05,19.2,5265200,13.4501373085686,13.5764296776632,13.3659423958389,13.471186036751,7504301.38253672,0.0,1.0
2014-03-06,19.35,19.605,19.22,19.37,6673400,13.5764296776632,13.7553438672138,13.485218522206,13.5904621631181,9511358.51367855,0.0,1.0
2014-03-07,19.59,19.62,19.13,19.4,7448700,13.7448195031225,13.765868231305,13.4220723376587,13.6115108913005,10616365.8945722,0.0,1.0
2014-03-10,19.62,19.715,19.24,19.44,5781700,13.765868231305,13.832522537216,13.4992510076609,13.6395758622104,8240450.37290367,0.0,1.0
2014-03-11,19.85,20.34,19.42,19.63,8246800,13.9272418140369,14.2710377076831,13.6255433767555,13.7728844740324,11753869.3005971,0.0,1.0
2014-03-12,20.14,20.305,19.7,19.76,8163400,14.1307128531336,14.246480858137,13.8219981731248,13.8640956294896,11635002.2613007,0.0,1.0
2014-03-13,19.69,20.31,19.65,20.17,5462300,13.8149819303973,14.2499889795007,13.7869169594874,14.1517615813161,7785220.96821208,0.0,1.0
2014-03-14,19.85,19.88,19.34,19.58,5027800,13.9272418140369,13.9482905422193,13.5694134349357,13.7378032603951,7165943.64717732,0.0,1.0
2014-03-17,19.92,20.06,19.64,19.94,3776600,13.9763555131292,14.0745829113138,13.7799007167599,13.9903879985842,5382653.00487885,0.0,1.0
2014-03-18,19.98,20.165,19.845,19.91,3499100,14.018452969494,14.1482534599523,13.9237336926731,13.9693392704017,4987142.17268751,0.0,1.0
2014-03-19,19.77,20.14,19.73,19.96,4433400,13.8711118722171,14.1307128531336,13.8430469013072,14.0044204840391,6318766.57094473,0.0,1.0
2014-03-20,20.03,20.21,19.54,19.77,5265000,14.0535341831314,14.179826552226,13.7097382894852,13.8711118722171,7504016.32968469,0.0,1.0
2014-03-21,20.26,20.4,20.12,20.18,4094800,14.2149077658633,14.313135164048,14.1166803676787,14.1587778240435,5836172.09245829,0.0,1.0
2014-03-24,20.68,20.82,20.21,20.35,4683900,14.5095899604173,14.6078173586019,14.179826552226,14.2780539504106,6675795.26811206,0.0,1.0
2014-03-25,19.96,20.77,19.61,20.14,10546800,14.0044204840391,14.5727361449645,13.7588519885775,14.1307128531336,15031977.0989399,0.0,1.0
2014-03-26,19.57,20.08,19.41,20.0,6926800,13.7307870176676,14.0886153967688,13.618527134028,14.032485454949,9872520.47720034,0.0,1.0
2014-03-27,19.31,19.74,19.26,19.59,9023200,13.5483647067533,13.8500631440347,13.5132834931159,13.7448195031225,12860444.4721767,0.0,1.0
2014-03-28,19.26,19.56,19.2,19.4,7653400,13.5132834931159,13.7237707749401,13.471186036751,13.6115108913005,10908117.4886246,0.0,1.0
2014-03-31,19.88,19.88,19.3,19.38,6898500,13.9482905422193,13.9482905422193,13.5413484640258,13.5974784058456,9832185.49863813,0.0,1.0
2014-04-01,20.33,20.35,19.91,20.06,8026500,14.2640214649557,14.2780539504106,13.9693392704017,14.0745829113138,11439883.5840862,0.0,1.0
2014-04-02,20.54,20.57,20.31,20.33,6318100,14.4113625622326,14.432411290415,14.2499889795007,14.2640214649557,9004962.12204764,0.0,1.0
2014-04-03,20.62,20.64,20.07,20.45,7439700,14.4674925040524,14.4815249895074,14.0815991540413,14.3482163776853,10603538.5162308,0.0,1.0
2014-04-04,20.8,21.17,20.7,20.79,8059400,14.593784873147,14.8533858540635,14.5236224458722,14.5867686304195,11486774.7782451,0.0,1.0
2014-04-07,20.79,21.045,20.53,20.62,3931300,14.5867686304195,14.7656828199701,14.4043463195051,14.4674925040524,5603141.3859239,0.0,1.0
2014-04-08,20.51,21.12,20.425,20.92,4759000,14.3903138340502,14.8183046404261,14.3306757708667,14.6779797858767,6782832.61404926,0.0,1.0
2014-04-09,20.54,20.58,20.14,20.43,4305800,14.4113625622326,14.4394275331425,14.1307128531336,14.3341838922304,6136902.85134973,0.0,1.0
2014-04-10,19.98,20.62,19.93,20.53,5765300,14.018452969494,14.4674925040524,13.9833717558567,14.4043463195051,8217076.03903727,0.0,1.0
2014-04-11,19.97,20.12,19.64,19.81,5152100,14.0114367267666,14.1166803676787,13.7799007167599,13.899176843127,7343103.99471384,0.0,1.0
2014-04-14,20.19,20.19,19.77,20.07,3016300,14.165794066771,14.165794066771,13.8711118722171,14.0815991540413,4299024.58788754,0.0,1.0
2014-04-15,19.87,20.14,19.575,20.11,4562200,13.9412742994918,14.1307128531336,13.7342951390313,14.1096641249512,6502340.60765195,0.0,1.0
2014-04-16,19.69,20.005,19.63,19.99,5054300,13.8149819303973,14.0359935763127,13.7728844740324,14.0254692122215,7203713.15007127,0.0,1.0
2014-04-17,19.54,19.73,19.47,19.69,8651500,13.7097382894852,13.8430469013072,13.6606245903928,13.8149819303973,12330673.7466794,0.0,1.0
2014-04-21,19.42,19.71,19.385,19.71,10669900,13.6255433767555,13.8290144158522,13.6009865272093,13.8290144158522,15207427.1293642,0.0,1.0
2014-04-22,19.59,19.66,19.08,19.16,14951000,13.7448195031225,13.7939332022149,13.3869911240213,13.4431210658411,21309125.9534883,0.0,1.0
2014-04-23,19.63,19.77,19.34,19.55,6401000,13.7728844740324,13.8711118722171,13.5694134349357,13.7167545322126,9123116.52921401,0.0,1.0
2014-04-24,19.72,19.83,19.43,19.56,5276700,13.8360306585797,13.9132093285819,13.632559619483,13.7237707749401,7520691.92152843,0.0,1.0
2014-04-25,19.73,19.8,19.37,19.67,2867300,13.8430469013072,13.8921606003995,13.5904621631181,13.8009494449423,4086660.21312533,0.0,1.0
2014-04-28,19.73,19.97,19.58,19.76,2837400,13.8430469013072,14.0114367267666,13.7378032603951,13.8640956294896,4044044.81174687,0.0,1.0
2014-04-29,20.08,20.155,19.75,19.86,2803800,14.0886153967688,14.1412372172249,13.8570793867621,13.9342580567644,3996155.93260587,0.0,1.0
2014-04-30,20.08,20.25,19.62,20.05,4871400,14.0886153967688,14.2078915231359,13.765868231305,14.0675666685864,6943032.31689001,0.0,1.0
2014-05-01,20.26,20.33,19.88,20.06,3921000,14.2149077658633,14.2640214649557,13.9482905422193,14.0745829113138,5588461.16404439,0.0,1.0
2014-05-02,20.13,20.46,20.0,20.26,3082800,14.1236966104062,14.3552326204128,14.032485454949,14.2149077658633,4393804.66118744,0.0,1.0
2014-05-05,20.2,20.24,19.93,20.03,1803700,14.1728103094985,14.2008752804084,13.9833717558567,14.0535341831314,2570749.14603081,0.0,1.0
2014-05-06,20.41,20.54,20.15,20.15,2561700,14.3201514067755,14.4113625622326,14.1377290958611,14.1377290958611,3651099.45522378,0.0,1.0
2014-05-07,20.19,20.4,20.18,20.39,6475400,14.165794066771,14.313135164048,14.1587778240435,14.3061189213205,9229156.19016908,0.0,1.0
2014-05-08,20.14,20.41,20.09,20.26,4523900,14.1307128531336,14.3201514067755,14.0956316394963,14.2149077658633,6447752.98648824,0.0,1.0
2014-05-09,19.92,20.2,19.7,20.15,3689600,13.9763555131292,14.1728103094985,13.8219981731248,14.1377290958611,5258655.01424589,0.0,1.0
2014-05-12,20.28,20.29,19.93,20.0,3331100,14.2289402513183,14.2359564940458,13.9833717558567,14.032485454949,4747697.77698245,0.0,1.0
2014-05-13,20.32,20.615,20.29,20.36,4623000,14.2570052222282,14.4639843826887,14.2359564940458,14.2850701931381,6588996.67466899,0.0,1.0
2014-05-14,20.45,20.48,20.06,20.29,3252600,14.3482163776853,14.3692651058678,14.0745829113138,14.2359564940458,4635814.53256077,0.0,1.0
2014-05-15,20.13,20.43,19.99,20.38,2761800,14.1236966104062,14.3341838922304,14.0254692122215,14.299102678593,3936294.8336796,0.0,1.0
2014-05-16,20.43,20.495,20.14,20.15,2377700,14.3341838922304,14.379789469959,14.1307128531336,14.1377290958611,3388850.83135636,0.0,1.0
2014-05-19,19.61,19.89,19.36,19.69,13102700,13.7588519885775,13.9553067849468,13.5834459203906,13.8149819303973,18674810.0214548,0.0,1.0
2014-05-20,19.99,20.01,19.51,19.53,8075400,14.0254692122215,14.0395016976765,13.6886895613027,13.7027220467577,11509579.0064075,0.0,1.0
2014-05-21,20.14,20.21,20.04,20.05,3318500,14.1307128531336,14.179826552226,14.0605504258589,14.0675666685864,4729739.44730459,0.0,1.0
2014-05-22,20.21,20.345,20.18,20.26,2910200,14.179826552226,14.2745458290469,14.1587778240435,14.2149077658633,4147804.04988572,0.0,1.0
2014-05-23,19.9,20.34,19.88,20.2,3391500,13.9623230276743,14.2710377076831,13.9482905422193,14.1728103094985,4833783.73829544,0.0,1.0
2014-05-27,19.89,20.04,19.52,20.04,4099400,13.9553067849468,14.0605504258589,13.6957058040302,14.0605504258589,5842728.30805495,0.0,1.0
2014-05-28,19.92,20.005,19.81,19.91,2116700,13.9763555131292,14.0359935763127,13.899176843127,13.9693392704017,3016856.85945747,0.0,1.0
2014-05-29,19.84,20.03,19.81,19.92,2592800,13.9202255713094,14.0535341831314,13.899176843127,13.9763555131292,3695425.17371442,0.0,1.0
2014-05-30,19.33,19.79,19.27,19.79,5915600,13.5623971922082,13.885144357672,13.5202997358434,13.885144357672,8431293.25733764,0.0,1.0
2014-06-02,19.53,19.57,19.21,19.38,3117500,13.7027220467577,13.7307870176676,13.4782022794785,13.5974784058456,4443261.33101462,0.0,1.0
2014-06-03,19.72,19.73,19.51,19.52,2773600,13.8360306585797,13.8430469013072,13.6886895613027,13.6957058040302,3953112.95194937,0.0,1.0
2014-06-04,19.44,19.74,19.43,19.64,2192600,13.6395758622104,13.8500631440347,13.632559619483,13.7799007167599,3125034.41680278,0.0,1.0
2014-06-05,20.01,20.01,19.56,19.56,7064100,14.0395016976765,14.0395016976765,13.7237707749401,13.7237707749401,10068209.2601188,0.0,1.0
2014-06-06,20.37,20.44,20.11,20.15,9183000,14.2920864358656,14.3412001349579,14.1096641249512,14.1377290958611,13088201.7009486,0.0,1.0
2014-06-09,20.37,20.43,20.28,20.32,3478100,14.2920864358656,14.3341838922304,14.2289402513183,14.2570052222282,4957211.62322435,0.0,1.0
2014-06-10,20.26,20.35,20.15,20.26,5629800,14.2149077658633,14.2780539504106,14.1377290958611,14.2149077658633,8023952.73178707,0.0,1.0
2014-06-11,20.14,20.41,20.1,20.21,3905400,14.1307128531336,14.3201514067755,14.1026478822237,14.179826552226,5566227.04158606,0.0,1.0
2014-06-12,20.0,20.25,19.84,20.21,3005500,14.032485454949,14.2078915231359,13.9202255713094,14.179826552226,4283631.73387793,0.0,1.0
2014-06-13,19.98,20.04,19.885,19.96,2386800,14.018452969494,14.0605504258589,13.951798663583,14.0044204840391,3401820.73612373,0.0,1.0
2014-06-16,19.77,19.99,19.65,19.99,3325100,13.8711118722171,14.0254692122215,13.7869169594874,14.0254692122215,4739146.19142156,0.0,1.0
2014-06-17,19.64,19.78,19.59,19.75,3277500,13.7799007167599,13.8781281149446,13.7448195031225,13.8570793867621,4671303.61263847,0.0,1.0
2014-06-18,19.66,19.83,19.43,19.69,8979200,13.7939332022149,13.9132093285819,13.632559619483,13.8149819303973,12797732.8447302,0.0,1.0
2014-06-19,19.56,19.73,19.55,19.67,4586300,13.7237707749401,13.8430469013072,13.7167545322126,13.8009494449423,6536689.47632154,0.0,1.0
2014-06-20,19.54,19.68,19.49,19.61,3689300,13.7097382894852,13.8079656876698,13.6746570758478,13.7588519885775,5258227.43496783,0.0,1.0
2014-06-23,19.52,19.64,19.42,19.52,2627900,13.6957058040302,13.7799007167599,13.6255433767555,13.6957058040302,3745451.94924566,0.0,1.0
2014-06-24,19.76,19.76,19.5,19.5,5153900,13.8640956294896,13.8640956294896,13.6816733185753,13.6816733185753,7345669.47038212,0.0,1.0
2014-06-25,19.85,19.91,19.66,19.7,2795500,13.9272418140369,13.9693392704017,13.7939332022149,13.8219981731248,3984326.23924663,0.0,1.0
2014-06-26,19.69,19.85,19.65,19.84,2956000,13.8149819303973,13.9272418140369,13.7869169594874,13.9202255713094,4213081.15300055,0.0,1.0
2014-06-27,20.69,21.07,19.62,19.67,15980200,14.5166062031447,14.7832234267888,13.765868231305,13.8009494449423,22776007.9300337,0.0,1.0
2014-06-30,20.75,20.85,20.47,20.52,7077200,14.5587036595096,14.6288660867843,14.3622488631403,14.3973300767777,10086880.2219268,0.0,1.0
2014-07-01,20.84,20.97,20.7,20.7,5912600,14.6218498440569,14.713060999514,14.5236224458722,14.5236224458722,8427017.46455717,0.0,1.0
2014-07-02,20.81,20.89,20.67,20.75,3837500,14.6008011158744,14.6569310576942,14.5025737176898,14.5587036595096,5469451.59832194,0.0,1.0
2014-07-03,20.72,20.79,20.43,20.76,3459800,14.5376549313272,14.5867686304195,14.3341838922304,14.5657199022371,4931129.28726362,0.0,1.0
2014-07-07,20.77,20.8,20.57,20.65,4141000,14.5727361449645,14.593784873147,14.432411290415,14.4885412322348,5902019.30127717,0.0,1.0
2014-07-08,20.74,20.84,20.54,20.74,2989900,14.5516874167821,14.6218498440569,14.4113625622326,14.5516874167821,4261397.61141961,0.0,1.0
2014-07-09,22.83,22.83,21.25,21.53,22919100,16.0180821468243,16.0180821468243,14.9095157958833,15.1059705922526,32665774.1047817,0.0,1.0
2014-07-10,22.5,22.61,22.25,22.5,11514000,15.7865461368176,15.8637248068198,15.6111400686308,15.7865461368176,16410492.691356,0.0,1.0
2014-07-11,22.9,23.44,22.43,22.43,7730300,16.0671958459166,16.4460729532002,15.7374324377253,15.7374324377253,11017720.3102301,0.0,1.0
2014-07-14,23.15,23.25,22.9,23.04,6577400,16.2426019141035,16.3127643413782,16.0671958459166,16.1654232441012,9374533.14470425,0.0,1.0
2014-07-15,23.64,23.85,23.0,23.06,8221800,16.7162375891673,16.8647320855177,16.263682933623,16.3061099325803,11627218.8022713,0.185056,1.0
2014-07-16,24.01,24.105,23.55,23.68,6639100,16.9778707494038,17.0450468310862,16.6525970907314,16.7445222551388,9388974.23315569,0.0,1.0
2014-07-17,23.88,24.16,23.64,23.84,1223474,16.8859455849964,17.083938246797,16.7162375891673,16.8576609190249,1730229.37761683,0.0,1.0
2014-07-18,23.81,24.1,23.545,23.86,1223512,16.8364474195462,17.0415112478397,16.6490615074849,16.8718032520106,1730283.11698224,0.0,1.0
2014-07-21,23.22,23.55,23.06,23.45,7273300,16.4192485964663,16.6525970907314,16.3061099325803,16.5818854258026,10285855.9578876,0.0,1.0
2014-07-22,23.76,23.94,23.24,23.24,12031300,16.8010915870818,16.9283725839537,16.4333909294521,16.4333909294521,17014590.1841162,0.0,1.0
2014-07-23,23.76,23.86,23.535,23.77,7341400,16.8010915870818,16.8718032520106,16.641990340992,16.8081627535747,10382162.5574685,0.0,1.0
2014-07-24,23.84,24.08,23.46,23.74,4696800,16.8576609190249,17.027368914854,16.5889565922954,16.7869492540961,6642185.56405018,0.0,1.0
2014-07-25,23.97,23.99,23.75,23.88,5723200,16.9495860834323,16.963728416418,16.7940204205889,16.8859455849964,8093714.10751406,0.0,1.0
2014-07-28,24.02,24.1,23.79,23.97,6829400,16.9849419158967,17.0415112478397,16.8223050865605,16.9495860834323,9658095.3183283,0.0,1.0
2014-07-29,23.9,24.07,23.84,24.05,3290000,16.9000879179821,17.0202977483611,16.8576609190249,17.0061554153753,4652697.68900638,0.0,1.0
2014-07-30,23.8,24.12,23.52,24.08,5469800,16.8293762530533,17.0556535808255,16.6313835912527,17.027368914854,7735357.39189274,0.0,1.0
2014-07-31,23.57,23.72,23.34,23.61,5841200,16.6667394237171,16.7728069211103,16.5041025943809,16.6950240896886,8260588.97903466,0.0,1.0
2014-08-01,23.45,23.69,23.15,23.64,5714800,16.5818854258026,16.7515934216317,16.3697504310162,16.7162375891673,8081834.8793719,0.0,1.0
2014-08-04,23.69,23.72,23.28,23.51,6779300,16.7515934216317,16.7728069211103,16.4616755954236,16.6243124247598,9587244.20762336,0.0,1.0
2014-08-05,23.12,23.58,23.02,23.51,7525700,16.3485369315375,16.67381059021,16.2778252666087,16.6243124247598,10642798.4796825,0.0,1.0
2014-08-06,23.2,23.48,22.97,23.13,4404400,16.4051062634806,16.6030989252812,16.2424694341443,16.3556080980304,6228675.28919745,0.0,1.0
2014-08-07,22.54,23.27,22.45,23.17,10781100,15.9384092749505,16.4546044289307,15.8747687765146,16.3838927640019,15246565.0622938,0.0,1.0
2014-08-08,22.92,22.99,22.39,22.63,4977500,16.2071136016799,16.2566117671301,15.8323417775573,16.0020497733864,7039149.77113352,0.0,1.0
2014-08-11,23.47,23.55,22.91,23.01,5629600,16.5960277587883,16.6525970907314,16.2000424351871,16.2707541001159,7961345.56535875,0.0,1.0
2014-08-12,23.56,23.61,23.36,23.45,3684500,16.6596682572242,16.6950240896886,16.5182449273666,16.5818854258026,5210597.15353921,0.0,1.0
2014-08-13,23.57,23.7256,23.25,23.69,4302700,16.6667394237171,16.7767667743463,16.440462095945,16.7515934216317,6084851.77704794,0.0,1.0
2014-08-14,23.58,23.7,23.38,23.7,2976500,16.67381059021,16.7586645881245,16.5323872603524,16.7586645881245,4209347.92441564,0.0,1.0
2014-08-15,23.59,23.79,23.47,23.78,2913200,16.6808817567029,16.8223050865605,16.5960277587883,16.8152339200676,4119829.45520162,0.0,1.0
2014-08-18,23.73,23.76,23.48,23.66,3217200,16.7798780876032,16.8010915870818,16.6030989252812,16.730379922153,4549744.37844112,0.0,1.0
2014-08-19,23.64,23.73,23.5,23.73,3497200,16.7162375891673,16.7798780876032,16.617241258267,16.7798780876032,4945718.64984591,0.0,1.0
2014-08-20,23.73,23.75,23.48,23.58,3180900,16.7798780876032,16.7940204205889,16.6030989252812,16.67381059021,4498409.14254114,0.0,1.0
2014-08-21,24.07,24.13,23.7,23.75,3685500,17.0202977483611,17.0627247473184,16.7586645881245,16.7940204205889,5212011.34736565,0.0,1.0
2014-08-22,23.86,24.04,23.745,23.99,2816100,16.8718032520106,16.9990842488825,16.7904848373425,16.963728416418,3982511.23465376,0.0,1.0
2014-08-25,23.86,24.0625,23.84,23.9,1817600,16.8718032520106,17.0149943734914,16.8576609190249,16.9000879179821,2570438.69894772,0.0,1.0
2014-08-26,23.94,24.09,23.89,24.01,1574400,16.9283725839537,17.0344400813468,16.8930167514893,16.9778707494038,2226506.76035611,0.0,1.0
2014-08-27,24.16,24.22,23.99,24.04,3269900,17.083938246797,17.1263652457543,16.963728416418,16.9990842488825,4624272.39309481,0.0,1.0
2014-08-28,24.29,24.31,23.99,24.12,3061900,17.1758634112044,17.1900057441902,16.963728416418,17.0556535808255,4330120.07719412,0.0,1.0
2014-08-29,24.51,24.6,24.18,24.19,5487500,17.3314290740478,17.3950695724837,17.0980805797828,17.1051517462756,7760388.62262081,0.0,1.0
2014-09-02,24.93,24.98,24.31,24.42,6335200,17.6284180667487,17.6637738992131,17.1900057441902,17.2677885756119,8959200.72929885,0.0,1.0
2014-09-03,25.16,25.3,24.94,24.94,4163000,17.791054896085,17.8900512269853,17.6354892332416,17.6354892332416,5887288.89949346,0.0,1.0
2014-09-04,25.87,25.98,25.18,25.29,6404400,18.2931077170794,18.3708905485011,17.8051972290707,17.8829800604924,9057062.94208888,0.0,1.0
2014-09-05,26.32,26.53,25.75,25.87,8247700,18.611310209259,18.7598047056095,18.2082537191649,18.2931077170794,11663846.4223762,0.0,1.0
2014-09-08,26.32,26.87,26.11,26.33,7660400,18.611310209259,19.0002243663674,18.4628157129085,18.6183813757519,10833290.3881047,0.0,1.0
2014-09-09,25.97,26.29,25.815,26.21,7415900,18.3638193820082,18.5900967097803,18.2542163013686,18.5335273778373,10487519.9975387,0.0,1.0
2014-09-10,25.72,26.03,25.47,25.83,5021700,18.1870402196862,18.4062463809655,18.0102610573642,18.2648230511079,7101657.13826241,0.0,1.0
2014-09-11,25.49,25.78,25.37,25.78,5390000,18.02440339035,18.2294672186435,17.9395493924354,18.2294672186435,7622504.72454235,0.0,1.0
2014-09-12,25.71,25.81,25.33,25.37,6615900,18.1799690531933,18.2506807181221,17.9112647264639,17.9395493924354,9356164.93638217,0.0,1.0
2014-09-15,26.15,26.95,25.57,25.68,10247400,18.49110037888,19.0567936983104,18.080972722293,18.1587555537147,14491809.8171198,0.0,1.0
2014-09-16,26.21,26.5,25.73,26.03,6567300,18.5335273778373,18.7385912061308,18.1941113861791,18.4062463809655,9287435.11641689,0.0,1.0
2014-09-17,26.36,26.57,26.08,26.43,6388600,18.6395948752305,18.788089371581,18.4416022134299,18.6890930406807,9034718.67963104,0.0,1.0
2014-09-18,26.38,26.52,26.25,26.34,3860400,18.6537372082163,18.7527335391166,18.5618120438088,18.6254525422447,5459353.84761099,0.0,1.0
2014-09-19,25.9,26.5,25.84,26.5,7631800,18.314321216558,18.7385912061308,18.2718942176008,18.7385912061308,10792844.4446684,0.0,1.0
2014-09-22,25.85,26.01,25.65,25.67,4958872,18.2789653840936,18.3921040479797,18.1375420542361,18.1516843872218,7012806.16853449,0.0,1.0
2014-09-23,25.26,25.88,25.12,25.84,4264733,17.8617665610138,18.3001788835723,17.7627702301134,18.2718942176008,6031159.08003926,0.0,1.0
2014-09-24,25.32,25.43,25.19,25.42,3486324,17.904193559971,17.9819763913927,17.8122683955636,17.9749052248998,4930337.87778951,0.0,1.0
2014-09-25,25.07,25.29,24.9101,25.15,4196559,17.727414397649,17.8829800604924,17.6143464454279,17.7839837295921,5934747.83011518,0.0,1.0
2014-09-26,25.16,25.27,24.95,25.06,1681755,17.791054896085,17.8688377275066,17.6425603997345,17.7203432311562,2378327.53859419,0.0,1.0
2014-09-29,24.76,25.06,24.75,24.99,4030949,17.5082082363698,17.7203432311562,17.5011370698769,17.670845065706,5700543.19051748,0.0,1.0
2014-09-30,25.2,25.28,24.77,24.83,4432562,17.8193395620565,17.8759088939995,17.5152794028627,17.5577064018199,6268501.81573782,0.0,1.0
2014-10-01,24.53,25.11,24.51,25.01,4136712,17.3455714070335,17.7556990636206,17.3314290740478,17.6849873986918,5850112.57218389,0.0,1.0
2014-10-02,24.81,24.99,24.41,24.66,2637627,17.5435640688342,17.670845065706,17.260717409119,17.437496571441,3730115.8198665,0.0,1.0
2014-10-03,24.79,25.0,24.61,24.97,3248120,17.5294217358484,17.6779162321989,17.4021407389766,17.6567027327202,4593471.25155483,0.0,1.0
2014-10-06,25.04,25.4,24.96,24.96,2746412,17.7062008981704,17.9607628919141,17.6496315662274,17.6496315662274,3883958.8952764,0.0,1.0
2014-10-07,24.8,25.31,24.79,25.0,4649263,17.5364929023413,17.8971223934782,17.5294217358484,17.6779162321989,6574959.03212244,0.0,1.0
2014-10-08,24.89,25.08,24.62,24.75,3883342,17.6001334007772,17.7344855641419,17.4092119054695,17.5011370698769,5491798.28237732,0.0,1.0
2014-10-09,24.64,24.93,24.51,24.9,2050985,17.4233542384552,17.6284180667487,17.3314290740478,17.6072045672701,2900490.32513275,0.0,1.0
2014-10-10,24.12,24.51,24.12,24.49,3811996,17.0556535808255,17.3314290740478,17.0556535808255,17.317286741062,5390901.20963572,0.0,1.0
2014-10-13,24.11,24.46,24.05,24.12,2898519,17.0485824143326,17.2960732415834,17.0061554153753,17.0556535808255,4099067.67563558,0.0,1.0
2014-10-14,24.36,24.62,24.15,24.22,2153410,17.2253615766546,17.4092119054695,17.0768670803041,17.1263652457543,3045339.12780645,0.0,1.0
2014-10-15,23.92,24.25,23.33,24.05,5347474,16.9142302509679,17.1475787452329,16.497031427888,17.0061554153753,7562364.71787892,0.0,1.0
2014-10-16,23.77,24.13,23.56,23.6,5511758,16.8081627535747,17.0627247473184,16.6596682572242,16.6879529231958,7794694.13646273,0.0,1.0
2014-10-17,24.03,24.65,23.93,24.14,3721121,16.9920130823896,17.4304254049481,16.9213014174608,17.0697959138112,5262386.34565746,0.0,1.0
2014-10-20,23.94,24.1,23.84,23.86,3323122,16.9283725839537,17.0415112478397,16.8576609190249,16.8718032520106,4699538.61692589,0.0,1.0
2014-10-21,24.04,24.4,23.96,24.08,5403675,16.9990842488825,17.2536462426261,16.9425149169394,17.027368914854,7641843.82511898,0.0,1.0
2014-10-22,23.74,24.1,23.74,24.06,4962836,16.7869492540961,17.0415112478397,16.7869492540961,17.0132265818682,7018412.03286248,0.0,1.0
2014-10-23,23.75,24.03,23.67,23.94,4896074,16.7940204205889,16.9920130823896,16.7374510886459,16.9283725839537,6923997.62462135,0.0,1.0
2014-10-24,23.53,24.0,23.3,23.75,6020460,16.6384547577456,16.9707995829109,16.4758179284094,16.7940204205889,8514097.36436331,0.0,1.0
2014-10-27,23.66,23.82,23.45,23.56,3476108,16.730379922153,16.8435185860391,16.5818854258026,16.6596682572242,4915890.47365854,0.0,1.0
2014-10-28,23.81,24.0099,23.66,23.83,3248824,16.8364474195462,16.9778000377389,16.730379922153,16.850589752532,4594466.84400865,0.0,1.0
2014-10-29,23.89,23.97,23.73,23.82,2849977,16.8930167514893,16.9495860834323,16.7798780876032,16.8435185860391,4030419.87891224,0.0,1.0
2014-10-30,23.98,24.18,23.79,23.96,6653828,16.9566572499252,17.0980805797828,16.8223050865605,16.9425149169394,9409802.47983156,0.0,1.0
2014-10-31,24.41,24.42,24.08,24.22,4579156,17.260717409119,17.2677885756119,17.027368914854,17.1263652457543,6475814.14553181,0.0,1.0
2014-11-03,24.39,24.51,24.27,24.38,5483528,17.2465750761332,17.3314290740478,17.1617210782187,17.2395039096404,7754771.44474218,0.0,1.0
2014-11-04,24.19,24.47,24.19,24.47,3704568,17.1051517462756,17.3031444080763,17.1051517462756,17.3031444080763,5238977.19524833,0.0,1.0
2014-11-05,24.17,24.39,24.0,24.08,2518544,17.0910094132899,17.2465750761332,16.9707995829109,17.027368914854,3561709.37643187,0.0,1.0
2014-11-06,23.98,24.24,23.83,24.18,2499983,16.9566572499252,17.14050757874,16.850589752532,17.0980805797828,3535460.52481921,0.0,1.0
2014-11-07,24.15,24.15,23.81,24.0,2748206,17.0768670803041,17.0768670803041,16.8364474195462,16.9707995829109,3886495.95900105,0.0,1.0
2014-11-10,23.59,23.92,23.18,23.86,6505607,16.8056206692205,17.040714133436,16.5135348500437,16.997969867215,9131901.29365917,0.176405,1.0
2014-11-11,23.38,23.71,23.2,23.6,4073183,16.656015737447,16.8911092016625,16.5277829387841,16.8127447135907,5717514.92320557,0.0,1.0
2014-11-12,22.85,23.36,22.76,23.36,3781257,16.2784413858283,16.6417676487067,16.2143249864968,16.6417676487067,5307739.26091104,0.0,1.0
2014-11-13,23.22,23.24,22.74,22.75,5116412,16.5420310275244,16.5562791162647,16.2000768977564,16.2072009421266,7181892.38324621,0.0,1.0
2014-11-14,23.26,23.4,22.96,22.96,4299400,16.570527205005,16.6702638261874,16.3568058739001,16.3568058739001,6035055.05665472,0.0,1.0
2014-11-17,23.53,23.56,23.15,23.22,2706445,16.7628764029995,16.78424853611,16.4921627169332,16.5420310275244,3799028.83723493,0.0,1.0
2014-11-18,23.61,23.65,23.38,23.41,3871423,16.8198687579608,16.8483649354415,16.656015737447,16.6773878705575,5434305.00828008,0.0,1.0
2014-11-19,23.67,23.73,23.49,23.54,4206210,16.8626130241818,16.9053572904028,16.7343802255189,16.7700004473697,5904244.52943472,0.0,1.0
2014-11-20,23.56,23.72,23.43,23.66,4836033,16.78424853611,16.8982332460327,16.6916359592979,16.8554889798117,6788325.21068033,0.0,1.0
2014-11-21,24.17,24.22,23.71,23.84,10568399,17.2188152426901,17.2544354645409,16.8911092016625,16.9837217784746,14834830.4009151,0.0,1.0
2014-11-24,24.27,24.29,24.09,24.17,4401985,17.2900556863918,17.3043037751321,17.1618228877288,17.2188152426901,6179053.31757178,0.0,1.0
2014-11-25,24.18,24.32,24.11,24.19,5612894,17.2259392870603,17.3256759082426,17.1760709764691,17.2330633314304,7878802.69739191,0.0,1.0
2014-11-26,24.03,24.25,23.9,24.18,1477413,17.1190786215078,17.2758075976514,17.0264660446956,17.2259392870603,2073840.25594673,0.0,1.0
2014-11-28,23.71,23.95,23.65,23.88,1330719,16.8911092016625,17.0620862665465,16.8483649354415,17.0122179559553,1867926.32226275,0.0,1.0
2014-12-01,23.3,23.64,23.07,23.64,5557079,16.5990233824857,16.8412408910713,16.4351703619719,16.8412408910713,7800455.34706695,0.0,1.0
2014-12-02,22.73,23.1,22.63,23.1,3254473,16.1929528533863,16.4565424950824,16.1217124096846,16.4565424950824,4568294.11903897,0.0,1.0
2014-12-03,22.8,22.84,22.49,22.75,3918555,16.2428211639774,16.2713173414581,16.0219757885023,16.2072009421266,5500464.05720091,0.0,1.0
2014-12-04,22.55,22.74,22.52,22.72,2248855,16.0647200547233,16.2000768977564,16.0433479216128,16.1858288090161,3156711.10839494,0.0,1.0
2014-12-05,22.44,22.56,22.33,22.5,3505029,15.9863555666515,16.0718440990935,15.9079910785797,16.0290998328725,4919998.83476097,0.0,1.0
2014-12-08,22.34,22.48,22.19,22.33,2383354,15.9151151229498,16.0148517441321,15.8082544573973,15.9079910785797,3345506.95666796,0.0,1.0
2014-12-09,21.95,22.22,21.88,22.13,3452202,15.6372773925134,15.8296265905078,15.5874090819222,15.7655101911763,4845845.73119352,0.0,1.0
2014-12-10,21.36,21.99,21.18,21.93,5869182,15.2169587746736,15.665773569994,15.0887259760106,15.623029303773,8238553.40455104,0.0,1.0
2014-12-11,21.6,21.86,21.39,21.43,5799444,15.3879358395576,15.5731609931819,15.2383309077841,15.2668270852648,8140662.38032881,0.0,1.0
2014-12-12,20.95,21.61,20.9,21.53,3468873,14.9248729554968,15.3950598839277,14.889252733646,15.3380675289664,4869246.76455854,0.0,1.0
2014-12-15,20.48,21.04,20.37,21.01,6041796,14.590042870099,14.9889893548283,14.5116783820272,14.9676172217178,8480851.16552919,0.0,1.0
2014-12-16,20.39,20.73,20.05,20.23,5376427,14.5259264707675,14.7681439793532,14.2837089621819,14.4119417608449,7546874.66927593,0.0,1.0
2014-12-17,21.17,21.78,20.4,20.51,9208089,15.0816019316405,15.5161686382205,14.5330505151377,14.6114150032095,12925367.2795219,0.0,1.0
2014-12-18,21.79,21.92,21.38,21.45,6667878,15.5232926825907,15.6159052594029,15.2312068634139,15.2810751740051,9359680.61614566,0.0,1.0
2014-12-19,21.59,21.93,21.52,21.92,5409435,15.3808117951874,15.623029303773,15.3309434845962,15.6159052594029,7593207.90119434,0.0,1.0
2014-12-22,21.9,21.91,21.55,21.63,2925507,15.6016571706625,15.6087812150327,15.3523156177067,15.4093079726681,4106525.51835809,0.0,1.0
2014-12-23,21.99,22.03,21.7,21.93,2732373,15.665773569994,15.6942697474747,15.4591762832592,15.623029303773,3835423.89410541,0.0,1.0
2014-12-24,21.98,22.1,21.79,21.99,1063885,15.6586495256239,15.7441380580658,15.5232926825907,15.665773569994,1493372.22611273,0.0,1.0
2014-12-26,22.2,22.275,21.85,21.95,2690091,15.8153785017675,15.8688088345437,15.5660369488117,15.6372773925134,3776072.77583181,0.0,1.0
2014-12-29,22.24,22.345,21.95,22.1,2626144,15.8438746792482,15.9186771451349,15.6372773925134,15.7441380580658,3686310.56117211,0.0,1.0
2014-12-30,22.11,22.22,21.875,22.21,2288692,15.751262102436,15.8296265905078,15.5838470597371,15.8225025461377,3212630.1874041,0.0,1.0
2014-12-31,22.18,22.28,21.94,22.12,1648657,15.8011304130272,15.8723708567288,15.6301533481432,15.7583861468062,2314214.95197915,0.0,1.0
2015-01-02,21.71,22.17,21.63,22.08,3608385,15.4663003276294,15.794006368657,15.4093079726681,15.7298899693255,5065079.34609642,0.0,1.0
2015-01-05,21.38,21.65,21.17,21.65,3490380,15.2312068634139,15.4235560614084,15.0816019316405,15.4235560614084,4899436.07681222,0.0,1.0
2015-01-06,21.38,21.53,21.13,21.39,3202811,15.2312068634139,15.3380675289664,15.0531057541598,15.2383309077841,4495776.32252392,0.0,1.0
2015-01-07,21.86,21.9,21.43,21.72,2291562,15.5731609931819,15.6016571706625,15.2668270852648,15.4734243719996,3216658.79791081,0.0,1.0
2015-01-08,22.34,22.41,21.86,21.99,3679326,15.9151151229498,15.964983433541,15.5731609931819,15.665773569994,5164659.01785857,0.0,1.0
2015-01-09,22.71,22.8,22.31,22.43,3512367,16.1787047646459,16.2428211639774,15.8937429898393,15.9792315222813,4930299.16364543,0.0,1.0
2015-01-12,22.47,22.68,22.36,22.64,3247840,16.007727699762,16.1573326315354,15.9293632116901,16.1288364540548,4558983.39656821,0.0,1.0
2015-01-13,22.34,22.74,22.29,22.5,2412254,15.9151151229498,16.2000768977564,15.879494901099,16.0290998328725,3386073.80114331,0.0,1.0
2015-01-14,22.62,22.72,22.09,22.19,3795264,16.1145883653145,16.1858288090161,15.7370140136957,15.8082544573973,5327400.8453597,0.0,1.0
2015-01-15,22.65,22.8001,22.5,22.69,3889798,16.1359604984249,16.2428924044211,16.0290998328725,16.1644566759056,5460097.94140239,0.0,1.0
2015-01-16,22.77,22.77,22.33,22.62,4103537,16.2214490308669,16.2214490308669,15.9079910785797,16.1145883653145,5760122.74317805,0.0,1.0
2015-01-20,22.99,23.18,22.43,22.7,3835097,16.3781780070106,16.5135348500437,15.9792315222813,16.1715807202758,5383314.30958069,0.0,1.0
2015-01-21,23.13,23.2,22.86,23.02,5693711,16.4779146281929,16.5277829387841,16.2855654301984,16.3995501401211,7992245.28112771,0.0,1.0
2015-01-22,23.58,23.64,23.02,23.28,5064657,16.7984966248503,16.8412408910713,16.3995501401211,16.5847752937454,7109244.04290638,0.0,1.0
2015-01-23,23.53,23.67,23.39,23.44,2704540,16.7628764029995,16.8626130241818,16.6631397818172,16.698760003668,3796354.79437245,0.0,1.0
2015-01-26,23.03,23.38,22.725,23.38,7563026,16.4066741844912,16.656015737447,16.1893908312012,16.656015737447,10616197.214707,0.0,1.0
2015-01-27,22.66,22.81,22.585,22.72,2825104,16.1430845427951,16.2499452083476,16.0896542100189,16.1858288090161,3965590.12438374,0.0,1.0
2015-01-28,22.17,22.77,22.1,22.625,2771925,15.794006368657,16.2214490308669,15.7441380580658,16.1181503874995,3890942.91945797,0.0,1.0
2015-01-29,21.95,22.23,21.76,22.23,3079721,15.6372773925134,15.836750634878,15.5019205494802,15.836750634878,4322995.25378788,0.0,1.0
2015-01-30,21.39,21.69,21.31,21.57,3422417,15.2383309077841,15.4520522388891,15.1813385528228,15.3665637064471,4804036.61483719,0.0,1.0
2015-02-02,21.66,21.96,21.5,21.6,2975947,15.4306801057786,15.6444014368835,15.3166953958559,15.3879358395576,4177327.99708944,0.0,1.0
2015-02-03,21.78,22.01,21.48,21.84,4437948,15.5161686382205,15.6800216587344,15.3024473071156,15.5589129044415,6229534.47424541,0.0,1.0
2015-02-04,21.54,21.78,21.43,21.67,3390716,15.3451915733366,15.5161686382205,15.2668270852648,15.4378041501487,4759538.01495092,0.0,1.0
2015-02-05,21.73,21.93,21.58,21.58,4928877,15.4805484163697,15.623029303773,15.3736877508172,15.3736877508172,6918650.05872426,0.0,1.0
2015-02-06,21.68,21.81,21.63,21.77,5316963,15.4449281945189,15.537540771331,15.4093079726681,15.5090445938504,7463405.22844954,0.0,1.0
2015-02-09,21.76,21.81,21.6,21.65,4124993,15.5019205494802,15.537540771331,15.3879358395576,15.4235560614084,5790240.46688265,0.0,1.0
2015-02-10,21.51,21.84,21.44,21.73,4183185,15.3238194402261,15.5589129044415,15.2739511296349,15.4805484163697,5871924.40507328,0.0,1.0
2015-02-11,20.52,20.97,20.36,20.97,8018344,14.6185390475797,14.9391210442371,14.504554337657,14.9391210442371,11255325.7438705,0.0,1.0
2015-02-12,21.7,21.74,20.57,20.58,6235095,15.4591762832592,15.4876724607399,14.6541592694305,14.6612833138007,8752184.39979357,0.0,1.0
2015-02-13,21.97,21.98,21.66,21.69,4008760,15.6515254812537,15.6586495256239,15.4306801057786,15.4520522388891,5627084.5487545,0.0,1.0
2015-02-17,21.77,22.0,21.61,21.89,2849748,15.5090445938504,15.6728976143642,15.3950598839277,15.5945331262924,4000182.83425399,0.0,1.0
2015-02-18,21.97,22.04,21.62,21.63,4281255,15.6515254812537,15.7013937918449,15.4021839282979,15.4093079726681,6009584.97385175,0.0,1.0
2015-02-19,21.73,21.9,21.665,21.73,2321472,15.4805484163697,15.6016571706625,15.4342421279636,15.4805484163697,3258643.37639725,0.0,1.0
2015-02-20,21.75,21.75,21.43,21.67,2427935,15.4947965051101,15.4947965051101,15.2668270852648,15.4378041501487,3408085.17443803,0.0,1.0
2015-02-23,21.16,21.66,21.11,21.63,2563156,15.0744778872703,15.4306801057786,15.0388576654195,15.4093079726681,3597894.49197442,0.0,1.0
2015-02-24,21.36,21.48,21.08,21.16,2971891,15.2169587746736,15.3024473071156,15.017485532309,15.0744778872703,4171634.60189249,0.0,1.0
2015-02-25,21.38,21.44,21.17,21.26,2750521,15.2312068634139,15.2739511296349,15.0816019316405,15.1457183309719,3860898.18799948,0.0,1.0
2015-02-26,21.56,21.6,21.18,21.4,2116532,15.3594396620769,15.3879358395576,15.0887259760106,15.2454549521543,2970969.70488242,0.0,1.0
2015-02-27,21.38,21.57,21.3,21.53,4270845,15.2312068634139,15.3665637064471,15.1742145084526,15.3380675289664,5994972.48765839,0.0,1.0
2015-03-02,21.03,21.38,20.755,21.34,4777148,14.9818653104581,15.2312068634139,14.7859540902786,15.2027106859333,6705668.51044052,0.0,1.0
2015-03-03,20.87,21.0,20.77,21.0,2747193,14.8678806005355,14.9604931773476,14.7966401568338,14.9604931773476,3856226.68424812,0.0,1.0
2015-03-04,20.69,20.83,20.4,20.8,2295313,14.7396478018725,14.8393844230548,14.5330505151377,14.8180122899443,3221924.06551037,0.0,1.0
2015-03-05,20.23,20.79,20.22,20.75,3379513,14.4119417608449,14.8108882455742,14.4048177164747,14.7823920680935,4743812.3970043,0.0,1.0
2015-03-06,19.86,20.09,19.8,20.0,3486711,14.1483521191488,14.3122051396626,14.1056078529278,14.2480887403311,4894285.91236999,0.0,1.0
2015-03-09,19.88,19.94,19.84,19.86,2448510,14.1626002078891,14.2053444741101,14.1341040304084,14.1483521191488,3436966.24104982,0.0,1.0
2015-03-10,19.52,19.87,19.52,19.65,2967362,13.9061346105631,14.1554761635189,13.9061346105631,13.9987471873753,4165277.25799531,0.0,1.0
2015-03-11,19.58,19.69,19.46,19.55,2697187,13.9488788767841,14.027243364856,13.8633903443421,13.9275067436736,3786033.41003241,0.0,1.0
2015-03-12,19.71,19.81,19.53,19.63,2062903,14.0414914535963,14.1127318972979,13.9132586549333,13.984499098635,2895690.83628835,0.0,1.0
2015-03-13,19.64,19.68,19.39,19.55,4647478,13.9916231430051,14.0201193204858,13.813522033751,13.9275067436736,6523651.11517689,0.0,1.0
2015-03-16,19.81,19.87,19.49,19.69,2904433,14.1127318972979,14.1554761635189,13.8847624774526,14.027243364856,4076944.00692302,0.0,1.0
2015-03-17,19.69,19.88,19.66,19.72,2408249,14.027243364856,14.1626002078891,14.0058712317455,14.0486154979664,3380451.99449541,0.0,1.0
2015-03-18,21.19,21.235,19.71,19.8,8510508,15.0958500203808,15.1279082200465,14.0414914535963,14.1056078529278,11946174.8941946,0.0,1.0
2015-03-19,20.48,21.01,20.31,20.99,3377070,14.590042870099,14.9676172217178,14.4689341158062,14.9533691329775,4740383.16513396,0.0,1.0
2015-03-20,20.79,21.14,20.53,20.61,3797442,14.8108882455742,15.06022979853,14.6256630919499,14.6826554469112,5330458.09751428,0.0,1.0
2015-03-23,20.97,21.06,20.74,20.82,2220354,14.9391210442371,15.0032374435686,14.7752680237233,14.8322603786847,3116704.33903883,0.0,1.0
2015-03-24,21.05,21.205,20.91,21.0,2672950,14.9961133991985,15.106536086936,14.8963767780161,14.9604931773476,3752012.00485769,0.0,1.0
2015-03-25,20.79,21.26,20.76,21.12,2832511,14.8108882455742,15.1457183309719,14.7895161124637,15.0459817097896,3975987.30836396,0.0,1.0
2015-03-26,20.48,20.77,20.36,20.73,2889976,14.590042870099,14.7966401568338,14.504554337657,14.7681439793532,4056650.75880606,0.0,1.0
2015-03-27,20.5,20.67,20.34,20.47,2746362,14.6042909588394,14.7253997131322,14.4903062489167,14.5829188257289,3855060.21200732,0.0,1.0
2015-03-30,20.67,20.69,20.47,20.52,2915214,14.7253997131322,14.7396478018725,14.5829188257289,14.6185390475797,4092077.26471846,0.0,1.0
2015-03-31,20.46,20.66,20.37,20.51,3948813,14.5757947813587,14.718275668762,14.5116783820272,14.6114150032095,5542937.12225748,0.0,1.0
2015-04-01,21.33,21.37,20.59,20.71,6300598,15.1955866415631,15.2240828190438,14.6684073581708,14.7538958906128,8844130.76704854,0.0,1.0
2015-04-02,21.4,21.6,21.2,21.55,2769245,15.2454549521543,15.3879358395576,15.1029740647509,15.3523156177067,3887181.01138896,0.0,1.0
2015-04-06,21.73,22.21,21.39,21.39,4249998,15.4805484163697,15.8225025461377,15.2383309077841,15.2383309077841,5965709.61545155,0.0,1.0
2015-04-07,21.42,21.78,21.36,21.76,2503392,15.2597030408946,15.5161686382205,15.2169587746736,15.5019205494802,3514003.94203585,0.0,1.0
2015-04-08,21.14,21.66,21.07,21.6,2590922,15.06022979853,15.4306801057786,15.0103614879388,15.3879358395576,3636869.54400564,0.0,1.0
2015-04-09,21.15,21.31,21.0,21.1,3268093,15.0673538429001,15.1813385528228,14.9604931773476,15.0317336210493,4587412.47273291,0.0,1.0
2015-04-10,21.21,21.39,20.92,20.92,3154201,15.1100981091211,15.2383309077841,14.9035008223863,14.9035008223863,4427542.60937697,0.0,1.0
2015-04-13,21.15,21.35,21.075,21.17,1924635,15.0673538429001,15.2098347303034,15.0139235101239,15.0816019316405,2701604.45386906,0.0,1.0
2015-04-14,21.34,21.5,20.98,21.18,5014970,15.2027106859333,15.3166953958559,14.9462450886073,15.0887259760106,7039498.5480466,0.0,1.0
2015-04-15,21.74,21.78,21.27,21.4,3866734,15.4876724607399,15.5161686382205,15.1528423753421,15.2454549521543,5427723.07285636,0.0,1.0
2015-04-16,22.2,22.38,21.665,21.7,4377357,15.8153785017675,15.9436113004305,15.4342421279636,15.4591762832592,6144483.06685418,0.0,1.0
2015-04-17,22.01,22.11,21.83,21.88,4391655,15.6800216587344,15.751262102436,15.5517888600714,15.5874090819222,6164553.12714165,0.0,1.0
2015-04-20,21.87,21.965,21.78,21.94,4312287,15.580285037552,15.6479634590686,15.5161686382205,15.6301533481432,6053144.50041782,0.0,1.0
2015-04-21,21.93,22.06,21.83,21.95,2662309,15.623029303773,15.7156418805852,15.5517888600714,15.6372773925134,3737075.26464794,0.0,1.0
2015-04-22,21.85,21.99,21.79,21.95,3017671,15.5660369488117,15.665773569994,15.5232926825907,15.6372773925134,4235895.85241435,0.0,1.0
2015-04-23,22.27,22.3,21.7,21.74,2703816,15.8652468123587,15.8866189454692,15.4591762832592,15.4876724607399,3795338.51771499,0.0,1.0
2015-04-24,22.01,22.06,21.69,21.75,5273038,15.6800216587344,15.7156418805852,15.4520522388891,15.4947965051101,7401747.83593811,0.0,1.0
2015-04-27,22.06,22.305,21.9,21.9,2830297,15.7156418805852,15.8901809676542,15.6016571706625,15.6016571706625,3972879.52311593,0.0,1.0
2015-04-28,21.76,22.16,21.66,22.04,6456685,15.5019205494802,15.7868823242868,15.4306801057786,15.7013937918449,9063229.62703554,0.0,1.0
2015-04-29,21.57,21.72,21.49,21.72,3822063,15.3665637064471,15.4734243719996,15.3095713514857,15.4734243719996,5365018.52235261,0.0,1.0
2015-04-30,20.89,21.41,20.86,21.38,5689563,14.8821286892758,15.2525789965244,14.8607565561653,15.2312068634139,7986422.74580302,0.0,1.0
2015-05-01,20.79,20.99,20.49,20.91,3876633,14.8108882455742,14.9533691329775,14.5971669144692,14.8963767780161,5441618.26986194,0.0,1.0
2015-05-04,20.91,21.085,20.66,20.8,3039357,14.8963767780161,15.021047554494,14.718275668762,14.8180122899443,4266336.42643832,0.0,1.0
2015-05-05,20.73,21.26,20.7,20.94,2369840,14.7681439793532,15.1457183309719,14.7467718462427,14.9177489111266,3326537.39486034,0.0,1.0
2015-05-06,20.53,20.9,20.2,20.85,3044274,14.6256630919499,14.889252733646,14.3905696277344,14.8536325117952,4273238.40478727,0.0,1.0
2015-05-07,20.66,20.82,20.34,20.53,2803520,14.718275668762,14.8322603786847,14.4903062489167,14.6256630919499,3935292.72745792,0.0,1.0
2015-05-08,20.76,20.94,20.57,20.73,2237088,14.7895161124637,14.9177489111266,14.6541592694305,14.7681439793532,3140193.80531737,0.0,1.0
2015-05-11,20.43,20.77,20.39,20.72,2465827,14.5544226482482,14.7966401568338,14.5259264707675,14.761019934983,3461274.0627031,0.0,1.0
2015-05-12,20.19,20.475,20.15,20.33,2276922,14.3834455833642,14.5864808479139,14.3549494058836,14.4831822045465,3196108.67323542,0.0,1.0
2015-05-13,20.24,20.69,20.18,20.27,2770850,14.4190658052151,14.7396478018725,14.3763215389941,14.4404379383255,3889433.94513923,0.0,1.0
2015-05-14,20.78,20.85,20.34,20.44,3477095,14.803764201204,14.8536325117952,14.4903062489167,14.5615466926184,4880787.96162692,0.0,1.0
2015-05-15,21.0,21.05,20.57,20.77,1988704,14.9604931773476,14.9961133991985,14.6541592694305,14.7966401568338,2791537.91956772,0.0,1.0
2015-05-18,20.7,20.95,20.58,20.91,2803100,14.7467718462427,14.9248729554968,14.6612833138007,14.8963767780161,3934703.17470083,0.0,1.0
2015-05-19,20.51,20.63,20.44,20.59,1919387,14.6114150032095,14.6969035356515,14.5615466926184,14.6684073581708,2694237.85179963,0.0,1.0
2015-05-20,20.82,20.88,20.39,20.39,3001212,14.8322603786847,14.8750046449056,14.5259264707675,14.5259264707675,4212792.40282196,0.0,1.0
2015-05-21,20.56,20.8,20.53,20.79,2536896,14.6470352250603,14.8180122899443,14.6256630919499,14.8108882455742,3561033.40768645,0.0,1.0
2015-05-22,20.38,20.58,20.29,20.48,6692393,14.5188024263974,14.6612833138007,14.4546860270659,14.590042870099,9394092.24909765,0.0,1.0
2015-05-26,20.69,20.815,20.46,20.47,4778775,14.7396478018725,14.8286983564996,14.5757947813587,14.5829188257289,6707952.32552567,0.0,1.0
2015-05-27,20.92,21.03,20.57,20.57,3926208,14.9035008223863,14.9818653104581,14.6541592694305,14.6541592694305,5511206.55065315,0.0,1.0
2015-05-28,21.11,21.12,20.66,20.7,3120282,15.0388576654195,15.0459817097896,14.718275668762,14.7467718462427,4379930.60945448,0.0,1.0
2015-05-29,21.0,21.23,20.92,21.16,4702959,14.9604931773476,15.1243461978614,14.9035008223863,15.0744778872703,6601529.63069028,0.0,1.0
2015-06-01,21.17,21.26,21.0,21.1,3735381,15.0816019316405,15.1457183309719,14.9604931773476,15.0317336210493,5243343.25547328,0.0,1.0
2015-06-02,21.21,21.56,21.05,21.1,5498778,15.1100981091211,15.3594396620769,14.9961133991985,15.0317336210493,7718618.40589888,0.0,1.0
2015-06-03,20.99,21.27,20.95,21.21,5671183,14.9533691329775,15.1528423753421,14.9248729554968,15.1100981091211,7960622.79419549,0.0,1.0
2015-06-04,20.63,21.0,20.51,20.88,2339933,14.6969035356515,14.9604931773476,14.6114150032095,14.8750046449056,3284557.02746504,0.0,1.0
2015-06-05,20.32,20.59,20.19,20.59,4255756,14.4760581601764,14.6684073581708,14.3834455833642,14.6684073581708,5973792.10301171,0.0,1.0
2015-06-08,20.33,20.42,20.235,20.32,3019913,14.4831822045465,14.547298603878,14.41550378303,14.4760581601764,4239042.94117954,0.0,1.0
2015-06-09,20.1,20.45,20.07,20.31,4289518,14.3193291840327,14.5686707369885,14.2979570509222,14.4689341158062,6021183.72249882,0.0,1.0
2015-06-10,20.5,20.55,20.27,20.31,3060456,14.6042909588394,14.6399111806902,14.4404379383255,14.4689341158062,4295953.03029938,0.0,1.0
2015-06-11,20.4,20.54,20.37,20.42,7365001,14.5330505151377,14.63278713632,14.5116783820272,14.547298603878,10338230.1082283,0.0,1.0
2015-06-12,20.47,20.65,20.14,20.33,4119838,14.5829188257289,14.7111516243918,14.3478253615134,14.4831822045465,5783004.40863798,0.0,1.0
2015-06-15,20.31,20.37,20.18,20.33,2921268,14.4689341158062,14.5116783820272,14.3763215389941,14.4831822045465,4100575.24660268,0.0,1.0
2015-06-16,20.47,20.52,20.22,20.25,3520670,14.5829188257289,14.6185390475797,14.4048177164747,14.4261898495852,4941954.06017408,0.0,1.0
2015-06-17,20.71,20.82,20.42,20.42,6114978,14.7538958906128,14.8322603786847,14.547298603878,14.547298603878,8583576.52235948,0.0,1.0
2015-06-18,21.21,21.255,20.74,20.87,4441487,15.1100981091211,15.1421563087869,14.7752680237233,14.8678806005355,6234502.15807232,0.0,1.0
2015-06-19,21.04,21.34,21.01,21.23,2338030,14.9889893548283,15.2027106859333,14.9676172217178,15.1243461978614,3281885.79199665,0.0,1.0
2015-06-22,21.33,21.41,21.08,21.28,2201937,15.1955866415631,15.2525789965244,15.017485532309,15.1599664197123,3090852.45064081,0.0,1.0
2015-06-23,21.37,21.46,21.235,21.36,2972427,15.2240828190438,15.2881992183753,15.1279082200465,15.2169587746736,4172386.98350628,0.0,1.0
2015-06-24,21.28,21.33,21.045,21.3,3118488,15.1599664197123,15.1955866415631,14.9925513770134,15.1742145084526,4377412.37696352,0.0,1.0
2015-06-25,21.58,21.76,21.26,21.39,4068845,15.3736877508172,15.5019205494802,15.1457183309719,15.2383309077841,5711425.68544314,0.0,1.0
2015-06-26,21.46,21.72,21.32,21.52,2139260,15.2881992183753,15.4734243719996,15.1884625971929,15.3309434845962,3002872.93122275,0.0,1.0
2015-06-29,21.02,21.34,20.97,21.04,3033454,14.974741266088,15.2027106859333,14.9391210442371,14.9889893548283,4258050.40280723,0.0,1.0
2015-06-30,21.31,21.33,20.97,21.21,3622296,15.1813385528228,15.1955866415631,14.9391210442371,15.1100981091211,5084606.17562917,0.0,1.0
2015-07-01,20.65,21.34,20.65,21.24,4078929,14.7111516243918,15.2027106859333,14.7111516243918,15.1314702422316,5725580.56640126,0.0,1.0
2015-07-02,21.09,21.35,20.73,20.8,3947681,15.0246095766791,15.2098347303034,14.7681439793532,14.8180122899443,5541348.13720745,0.0,1.0
2015-07-06,20.68,20.93,20.65,20.8,2832524,14.7325237575023,14.9106248667565,14.7111516243918,14.8180122899443,3976005.55642551,0.0,1.0
2015-07-07,21.11,21.18,20.43,20.43,4072152,15.0388576654195,15.0887259760106,14.5544226482482,14.5544226482482,5716067.71155661,0.0,1.0
2015-07-08,20.55,21.07,20.49,20.71,8949611,14.6399111806902,15.0103614879388,14.5971669144692,14.7538958906128,12562542.4758437,0.0,1.0
2015-07-09,20.46,20.81,20.46,20.73,4215774,14.5757947813587,14.8251363343145,14.5757947813587,14.7681439793532,5917669.48793167,0.0,1.0
2015-07-10,20.66,20.77,20.55,20.77,3434411,14.718275668762,14.7966401568338,14.6399111806902,14.7966401568338,4820872.55714298,0.0,1.0
2015-07-13,20.96,21.02,20.63,20.69,2838094,14.931996999867,14.974741266088,14.6969035356515,14.7396478018725,3983824.14894202,0.0,1.0
2015-07-14,21.04,21.15,20.74,20.84,2154209,15.1055194858044,15.1844932093519,14.8901366034022,14.9619308975363,3000529.53508777,0.163573,1.0
2015-07-15,20.59,21.0,20.49,20.93,3582646,14.7824451622012,15.0768017681508,14.7106508680671,15.0265457622569,4990154.22215953,0.0,1.0
2015-07-16,20.71,20.78,20.59,20.66,3567274,14.868598315162,14.9188543210559,14.7824451622012,14.832701168095,4968743.04988547,0.0,1.0
2015-07-17,20.34,20.55,20.065,20.52,6543454,14.602959426866,14.7537274445476,14.4055251179974,14.7321891563073,9114169.97537764,0.0,1.0
2015-07-20,20.39,20.45,20.06,20.27,3635178,14.6388565739331,14.6819331504135,14.4019354032907,14.5527034209722,5063324.38231447,0.0,1.0
2015-07-21,20.11,20.45,20.04,20.38,4126866,14.4378325503577,14.6819331504135,14.3875765444639,14.6316771445197,5748181.03552142,0.0,1.0
2015-07-22,19.65,20.02,19.555,19.98,4703956,14.1075787973411,14.3732176856371,14.0393742179137,14.3444999679835,6551991.43154324,0.0,1.0
2015-07-23,19.39,19.6,19.21,19.3,5355381,13.9209136325926,14.0716816502741,13.7916839031513,13.8562987678719,7459340.69635205,0.0,1.0
2015-07-24,18.96,19.3,18.91,19.3,8139133,13.6121981678161,13.8562987678719,13.5763010207491,13.8562987678719,11336740.751017,0.0,1.0
2015-07-27,18.58,18.92,18.54,18.83,6818147,13.3393798501067,13.5834804501625,13.3106621324531,13.5188655854419,9496781.16100627,0.0,1.0
2015-07-28,18.91,18.975,18.36,18.8,9308746,13.5763010207491,13.6229673119362,13.1814324030118,13.4973272972017,12965857.6803041,0.0,1.0
2015-07-29,18.8,19.09,18.715,19.02,7168609,13.4973272972017,13.7055307501904,13.4363021471877,13.6552747442966,9984928.58863553,0.0,1.0
2015-07-30,18.64,18.79,18.36,18.65,7678148,13.3824564265872,13.4901478677882,13.1814324030118,13.3896358560006,10694649.3347559,0.0,1.0
2015-07-31,19.38,19.5,18.74,18.78,8525231,13.9137342031792,13.99988735614,13.4542507207212,13.4829684383748,11874524.435162,0.0,1.0
2015-08-03,19.41,19.47,18.97,19.33,5672101,13.9352724914194,13.9783490678998,13.6193775972295,13.8778370561121,7900489.96012033,0.0,1.0
2015-08-04,19.59,19.715,19.43,19.46,4729437,14.0645022208607,14.1542450885282,13.9496313502462,13.9711696384864,6587483.10996606,0.0,1.0
2015-08-05,19.32,19.59,19.14,19.55,3534269,13.8706576266987,14.0645022208607,13.7414278972574,14.035784503207,4922771.42999827,0.0,1.0
2015-08-06,19.36,19.46,19.18,19.3,2788843,13.8993753443523,13.9711696384864,13.770145614911,13.8562987678719,3884491.14743408,0.0,1.0
2015-08-07,19.32,19.39,19.1,19.2,2858970,13.8706576266987,13.9209136325926,13.7127101796038,13.7845044737379,3982168.82620484,0.0,1.0
2015-08-10,19.6,19.64,19.19,19.33,2429786,14.0716816502741,14.1003993679277,13.7773250443245,13.8778370561121,3384372.01633767,0.0,1.0
2015-08-11,19.03,19.41,18.9,19.41,2717203,13.66245417371,13.9352724914194,13.5691215913357,13.9352724914194,3784706.05884995,0.0,1.0
2015-08-12,18.78,18.99,18.47,18.91,4555541,13.4829684383748,13.6337364560564,13.2604061265593,13.5763010207491,6345268.87539851,0.0,1.0
2015-08-13,18.32,18.79,18.32,18.79,3799812,13.1527146853582,13.4901478677882,13.1527146853582,13.4901478677882,5292637.87022566,0.0,1.0
2015-08-14,18.48,18.71,18.27,18.32,3483897,13.2675855559727,13.432712432481,13.1168175382912,13.1527146853582,4852609.86547901,0.0,1.0
2015-08-17,18.77,18.82,18.24,18.32,3022355,13.4757890089614,13.5116861560285,13.095279250051,13.1527146853582,4209742.62154704,0.0,1.0
2015-08-18,18.9,18.935,18.62,18.71,3780171,13.5691215913357,13.5942495942826,13.3680975677604,13.432712432481,5265280.54296602,0.0,1.0
2015-08-19,18.74,18.87,18.535,18.75,2957137,13.4542507207212,13.5475833030955,13.3070724177464,13.4614301501346,4118902.53350574,0.0,1.0
2015-08-20,18.24,18.57,18.21,18.51,3500202,13.095279250051,13.3322004206933,13.0737409618108,13.2891238442129,4875320.5839235,0.0,1.0
2015-08-21,17.61,18.08,17.6,18.08,5196316,12.6429751970064,12.9804083794365,12.635795767593,12.9804083794365,7237784.0922813,0.0,1.0
2015-08-24,17.24,17.8,15.6,16.65,5496181,12.3773363087105,12.7793843558611,11.199909884912,11.9537499733195,7655456.5600126,0.0,1.0
2015-08-25,17.4,17.92,17.4,17.83,4198522,12.4922071793249,12.865537508822,12.4922071793249,12.8009226441014,5847988.40999913,0.0,1.0
2015-08-26,17.55,17.65,17.17,17.6,6055597,12.599898620526,12.6716929146601,12.3270803028166,12.635795767593,8434649.40081902,0.0,1.0
2015-08-27,18.48,18.52,17.76,17.91,5109703,13.2675855559727,13.2963032736263,12.7506666382075,12.8583580794086,7117143.58589468,0.0,1.0
2015-08-28,18.41,18.48,18.22,18.27,2814704,13.2173295500789,13.2675855559727,13.0809203912242,13.1168175382912,3920512.11582983,0.0,1.0
2015-08-31,18.3,18.38,17.85,18.07,3838055,13.1383558265314,13.1957912618386,12.8152815029282,12.9732289500231,5345905.33452943,0.0,1.0
2015-09-01,17.77,18.17,17.69,17.9,4147384,12.7578460676209,13.0450232441571,12.7004106323137,12.8511786499952,5776759.90832389,0.0,1.0
2015-09-02,17.96,18.02,17.64,17.97,2467953,12.8942552264756,12.9373318029561,12.6645134852467,12.901434655889,3437533.62264687,0.0,1.0
2015-09-03,17.92,18.16,17.92,17.97,3543207,12.865537508822,13.0378438147437,12.865537508822,12.901434655889,4935220.88730933,0.0,1.0
2015-09-04,17.55,17.89,17.51,17.71,2770413,12.599898620526,12.8439992205818,12.5711809028724,12.7147694911405,3858820.58374611,0.0,1.0
2015-09-08,18.0,18.05,17.83,17.93,3670549,12.9229729441292,12.9588700911963,12.8009226441014,12.8727169382354,5112591.52871747,0.0,1.0
2015-09-09,17.81,18.29,17.79,18.15,3635028,12.7865637852745,13.131176397118,12.7722049264477,13.0306643853303,5063115.45206202,0.0,1.0
2015-09-10,17.68,17.82,17.42,17.79,6102882,12.6932312029003,12.793743214688,12.5065660381517,12.7722049264477,8500511.18074222,0.0,1.0
2015-09-11,17.51,17.84,17.49,17.7,3071315,12.5711809028724,12.8081020735148,12.5568220440456,12.7075900617271,4277937.45595627,0.0,1.0
2015-09-14,17.91,17.94,17.5,17.55,4215372,12.8583580794086,12.8798963676488,12.564001473459,12.599898620526,5871458.24169429,0.0,1.0
2015-09-15,17.91,18.08,17.71,17.86,3124478,12.8583580794086,12.9804083794365,12.7147694911405,12.8224609323416,4351986.51603998,0.0,1.0
2015-09-16,18.3,18.35,17.95,18.05,3164795,13.1383558265314,13.1742529735984,12.8870757970622,12.9588700911963,4408142.78930137,0.0,1.0
2015-09-17,18.14,18.51,18.01,18.26,4380193,13.0234849559169,13.2891238442129,12.9301523735426,13.1096381088778,6101032.1959869,0.0,1.0
2015-09-18,17.78,18.13,17.74,18.03,4416919,12.7650254970343,13.0163055265035,12.7363077793807,12.9445112323695,6152186.67900394,0.0,1.0
2015-09-21,18.03,18.055,17.7,17.9,2718448,12.9445112323695,12.962459805903,12.7075900617271,12.8511786499952,3786440.17994552,0.0,1.0
2015-09-22,17.36,17.56,17.31,17.52,2965994,12.7179284400824,12.8644483529866,12.6812984618563,12.8351443704057,4048588.26518656,0.3544,1.0
2015-09-23,16.84,17.395,16.81,17.33,4426220,12.3369766665315,12.7435694248406,12.3149986795959,12.6959504531468,6041799.93322108,0.0,1.0
2015-09-24,16.87,16.94,16.3,16.7,5985614,12.3589546534672,12.4102366229836,11.9413729016903,12.2344127274986,8170376.13708468,0.0,1.0
2015-09-25,16.8,17.08,16.68,16.99,2079463,12.3076726839507,12.5128005620165,12.2197607362082,12.4468666012097,2838471.52074132,0.0,1.0
2015-09-28,16.43,16.7,16.33,16.57,4007243,12.036610845078,12.2344127274986,11.9633508886259,12.1391747841109,5469895.4163599,0.0,1.0
2015-09-29,16.47,16.62,16.36,16.46,4869811,12.0659148276588,12.1758047623369,11.9853288755615,12.0585888320136,6647302.6136521,0.0,1.0
2015-09-30,16.55,16.69,16.44,16.6,14684795,12.1245227928205,12.2270867318534,12.0439368407232,12.1611527710465,20044777.134974,0.0,1.0
2015-10-01,16.8,16.84,16.45,16.65,5029406,12.3076726839507,12.3369766665315,12.0512628363684,12.1977827492726,6865150.1359945,0.0,1.0
2015-10-02,16.9,16.9,16.49,16.56,4215628,12.3809326404028,12.3809326404028,12.0805668189492,12.1318487884657,5754341.39488882,0.0,1.0
2015-10-05,17.7,17.73,17.09,17.25,4534073,12.9670122920195,12.9889902789551,12.5201265576618,12.6373424879851,6189019.51295222,0.0,1.0
2015-10-06,17.61,17.78,17.455,17.68,4047936,12.9010783312126,13.0256202571812,12.7875253987119,12.9523603007291,5525441.44992412,0.0,1.0
2015-10-07,17.64,18.2,17.41,17.88,4820886,12.9230563181482,13.3333120742799,12.7545584183084,13.0988802136332,6580519.88217179,0.0,1.0
2015-10-08,17.92,17.92,17.36,17.6,5326634,13.1281841962141,13.1281841962141,12.7179284400824,12.8937523355674,7270867.00288123,0.0,1.0
2015-10-09,17.83,18.17,17.72,17.92,4511172,13.0622502354072,13.3113340873443,12.9816642833099,13.1281841962141,6157759.59811051,0.0,1.0
2015-10-12,17.54,18.02,17.5,17.89,3268596,12.8497963616961,13.2014441526662,12.8204923791153,13.1062062092785,4461640.65376929,0.0,1.0
2015-10-13,17.37,17.48,17.2735,17.4,4823372,12.7252544357276,12.8058403878249,12.6545585777513,12.7472324226632,6583913.2775823,0.0,1.0
2015-10-14,17.2,17.59,17.12,17.39,4287424,12.6007125097591,12.8864263399222,12.5421045445974,12.739906427018,5852343.09114555,0.0,1.0
2015-10-15,17.38,17.41,17.07,17.23,5407235,12.7325804313728,12.7545584183084,12.5054745663713,12.6226904966947,7380887.54330119,0.0,1.0
2015-10-16,17.38,17.48,17.18,17.43,5050183,12.7325804313728,12.8058403878249,12.5860605184686,12.7692104095989,6893510.78621355,0.0,1.0
2015-10-19,17.64,17.71,17.185,17.23,6781234,12.9230563181482,12.9743382876647,12.5897235162912,12.6226904966947,9256399.16867135,0.0,1.0
2015-10-20,17.23,17.41,16.96,17.24,8654720,12.6226904966947,12.7545584183084,12.424888614274,12.6300164923399,11813711.6361245,0.0,1.0
2015-10-21,16.8,17.15,16.79,17.12,4681832,12.3076726839507,12.564082531533,12.3003466883055,12.5421045445974,6390710.86953478,0.0,1.0
2015-10-22,17.21,17.26,16.9,16.91,4112850,12.6080385054043,12.6446684836303,12.3809326404028,12.388258636048,5614049.20120287,0.0,1.0
2015-10-23,17.23,17.46,17.17,17.41,3399073,12.6226904966947,12.7911883965345,12.5787345228234,12.7545584183084,4639742.04273928,0.0,1.0
2015-10-26,17.39,17.45,17.175,17.22,2849220,12.739906427018,12.7838624008893,12.582397520646,12.6153645010495,3889191.50103974,0.0,1.0
2015-10-27,17.03,17.38,17.0,17.38,3801532,12.4761705837905,12.7325804313728,12.4541925968549,12.7325804313728,5189099.45365068,0.0,1.0
2015-10-28,16.86,17.19,16.76,17.09,3183582,12.351628657822,12.5933865141138,12.2783687013699,12.5201265576618,4345596.35874486,0.0,1.0
2015-10-29,17.24,17.31,16.72,16.76,5442773,12.6300164923399,12.6812984618563,12.249064718789,12.2783687013699,7429396.99064605,0.0,1.0
2015-10-30,17.81,17.95,17.18,17.27,6333787,13.0475982441168,13.1501621831497,12.5860605184686,12.6519944792755,8645633.03984808,0.0,1.0
2015-11-02,17.76,17.93,17.54,17.73,3493374,13.0109682658907,13.1355101918593,12.8497963616961,12.9889902789551,4768463.11297591,0.0,1.0
2015-11-03,17.66,17.82,17.48,17.71,6265658,12.9377083094387,13.054924239762,12.8058403878249,12.9743382876647,8552636.80657217,0.0,1.0
2015-11-04,17.23,17.72,17.19,17.72,4556258,12.6226904966947,12.9816642833099,12.5933865141138,12.9816642833099,6219302.08623563,0.0,1.0
2015-11-05,17.25,17.3985,17.1,17.16,3766329,12.6373424879851,12.7461335233164,12.527452553307,12.5714085271782,5141047.2820349,0.0,1.0
2015-11-06,16.91,17.25,16.48,17.12,5416974,12.388258636048,12.6373424879851,12.073240823304,12.5421045445974,7394181.29949713,0.0,1.0
2015-11-09,16.43,16.735,16.195,16.7,4283334,12.15112055261,12.376689132558,11.9773218106828,12.3508042135476,5791661.54391282,0.156306,1.0
2015-11-10,16.28,16.4,16.13,16.4,3481514,12.0401851854224,12.1289334791725,11.9292498182349,12.1289334791725,4707489.71441269,0.0,1.0
2015-11-11,16.29,16.45,16.05,16.42,4940869,12.0475808765683,12.1659119349016,11.8700842890682,12.1437248614641,6680740.04521033,0.0,1.0
2015-11-12,16.34,16.44,16.13,16.16,3138949,12.0845593322974,12.1585162437558,11.9292498182349,11.9514368916724,4244294.33044533,0.0,1.0
2015-11-13,15.95,16.4,15.91,16.37,5304427,11.7961273776098,12.1289334791725,11.7665446130265,12.106746405735,7172320.87630638,0.0,1.0
2015-11-16,16.01,16.06,15.765,15.9,2720786,11.8405015244848,11.877479980214,11.6593070914118,11.7591489218806,3678879.96719762,0.0,1.0
2015-11-17,16.14,16.22,15.71,15.87,6280503,11.9366455093807,11.9958110385474,11.6186307901097,11.7369618484431,8492110.98212962,0.0,1.0
2015-11-18,16.79,16.88,16.0,16.05,6122198,12.4173654338601,12.4839266541726,11.833105833339,11.8700842890682,8278060.66975399,0.0,1.0
2015-11-19,17.07,17.14,16.83,16.84,5034054,12.6244447859435,12.6762146239644,12.4469481984434,12.4543438895893,6806739.08730457,0.0,1.0
2015-11-20,17.03,17.33,16.94,17.17,4838257,12.5948620213602,12.8167327557353,12.5283008010477,12.6984016974019,6541994.39186088,0.0,1.0
2015-11-23,16.96,17.17,16.935,17.03,3525285,12.5430921833393,12.6984016974019,12.5246029554747,12.5948620213602,4766674.17619844,0.0,1.0
2015-11-24,16.92,17.09,16.77,16.91,2757693,12.513509418756,12.6392361682352,12.4025740515684,12.5061137276101,3728783.34914288,0.0,1.0
2015-11-25,16.67,16.89,16.42,16.83,3607051,12.3286171401101,12.4913223453185,12.1437248614641,12.4469481984434,4877233.14680393,0.0,1.0
2015-11-27,16.51,16.62,16.455,16.58,1251438,12.2102860817767,12.2916386843809,12.1696097804746,12.2620559197975,1692117.71465666,0.0,1.0
2015-11-30,16.19,16.45,16.1,16.42,6174978,11.9736239651099,12.1659119349016,11.9070627447974,12.1437248614641,8349426.54883036,0.0,1.0
2015-12-01,16.57,16.62,16.17,16.24,3444220,12.2546602286517,12.2916386843809,11.9588325828182,12.0106024208391,4657063.05480157,0.0,1.0
2015-12-02,16.04,16.58,16.0,16.55,5984655,11.8626885979223,12.2620559197975,11.833105833339,12.23986884636,8092083.46047395,0.0,1.0
2015-12-03,15.88,16.04,15.71,15.86,3813649,11.7443575395889,11.8626885979223,11.6186307901097,11.7295661572973,5156582.2920374,0.0,1.0
2015-12-04,15.74,16.03,15.64,15.78,3943751,11.6408178635472,11.8552929067765,11.5668609520889,11.6704006281306,5332498.23746358,0.0,1.0
2015-12-07,15.23,15.66,15.21,15.59,3957607,11.2636376151096,11.5816523343805,11.2488462328179,11.5298824963597,5351233.47089443,0.0,1.0
2015-12-08,14.76,15.06,14.71,15.06,4148920,10.9160401312552,11.1379108656303,10.879061675526,11.1379108656303,5609915.17653558,0.0,1.0
2015-12-09,14.75,15.12,14.745,14.77,5633022,10.9086444401094,11.1822850125053,10.9049465945365,10.9234358224011,7616626.88303431,0.0,1.0
2015-12-10,14.74,14.85,14.71,14.75,3243479,10.9012487489635,10.9826013515677,10.879061675526,10.9086444401094,4385633.38576654,0.0,1.0
2015-12-11,14.43,14.73,14.21,14.59,6178587,10.6719823234426,10.8938530578177,10.5092771182342,10.790313381776,8354306.41729544,0.0,1.0
2015-12-14,14.52,14.57,14.24,14.35,5484850,10.7385435437551,10.7755219994843,10.5314641916717,10.6128167942759,7416277.791816,0.0,1.0
2015-12-15,14.97,15.06,14.64,14.64,5790968,11.0713496453178,11.1379108656303,10.8272918375052,10.8272918375052,7830191.77762691,0.0,1.0
2015-12-16,15.54,15.57,14.98,15.07,4292451,11.4929040406305,11.515091114068,11.0787453364636,11.1453065567762,5803988.99217996,0.0,1.0
2015-12-17,15.3,15.85,15.2,15.68,4936819,11.3154074531304,11.7221704661514,11.241450541672,11.5964437166722,6675263.8835912,0.0,1.0
2015-12-18,14.82,15.32,14.8,15.29,4361318,10.9604142781302,11.3301988354221,10.9456228958386,11.3080117619846,5897106.72606313,0.0,1.0
2015-12-21,14.74,14.93,14.58,14.65,5303654,11.2918425624324,11.4373954855574,11.1692716798009,11.2228964409522,6923215.54500668,0.528137,1.0
2015-12-22,14.52,14.8,14.48,14.75,3529730,11.123307598814,11.3378066434193,11.0926648781561,11.2995032425969,4607593.48284719,0.0,1.0
2015-12-23,14.54,14.68,14.4,14.61,2261199,11.138628959143,11.2458784814456,11.0313794368404,11.1922537202943,2951694.8253324,0.0,1.0
2015-12-24,14.37,14.615,14.37,14.55,1138666,11.0083973963469,11.1960840603765,11.0083973963469,11.1462896393075,1486377.15653596,0.0,1.0
2015-12-28,14.21,14.36,14.17,14.29,2416323,10.8858265137154,11.0007367161825,10.8551837930575,10.9471119550312,3154188.59438363,0.0,1.0
2015-12-29,14.48,14.52,14.23,14.31,2496286,11.0926648781561,11.123307598814,10.9011478740443,10.9624333153601,3258569.66536327,0.0,1.0
2015-12-30,14.33,14.56,14.33,14.34,2403177,10.9777546756891,11.1539503194719,10.9777546756891,10.9854153558535,3137028.23823017,0.0,1.0
2015-12-31,14.06,14.39,13.98,14.24,3126189,10.7709163112483,11.0237187566759,10.7096308699325,10.9088085542088,4080824.33006166,0.0,1.0
2016-01-04,13.84,13.8999,13.51,13.75,2792820,10.6023813476299,10.6482688218151,10.3495789022023,10.5334352261497,3645655.39878837,0.0,1.0
2016-01-05,13.75,13.898,13.6,13.89,2816607,10.5334352261497,10.6468132925838,10.4185250236826,10.6406847484523,3676706.1664608,0.0,1.0
2016-01-06,13.33,13.61,13.31,13.52,2616901,10.2116866592418,10.426185703847,10.1963652989129,10.3572395823668,3416016.52048635,0.0,1.0
2016-01-07,12.7,13.16,12.65,13.16,6053244,9.72906380888004,10.0814550964458,9.69076040805768,10.0814550964458,7901705.68414122,0.0,1.0
2016-01-08,12.16,12.81,12.12,12.8,11174177,9.31538707999853,9.81333129068924,9.28474435934064,9.80567061052477,14586403.2436988,0.0,1.0
2016-01-11,12.42,12.46,12.255,12.33,7871001,9.51456476427481,9.54520748493271,9.38816354156102,9.44561864279456,10274545.9032514,0.0,1.0
2016-01-12,12.58,12.75,12.44,12.55,4731510,9.63713564690637,9.76736720970241,9.52988612460376,9.61415360641296,6176357.57976566,0.0,1.0
2016-01-13,12.74,12.78,12.56,12.66,6198503,9.75970652953793,9.79034925019582,9.62181428657743,9.69842108822215,8091322.0065582,0.0,1.0
2016-01-14,13.08,13.085,12.66,12.78,5718233,10.02016965513,10.0239999952122,9.69842108822215,9.79034925019582,7464393.34005764,0.0,1.0
2016-01-15,12.43,12.75,12.17,12.71,6967599,9.52222544443929,9.76736720970241,9.323047760163,9.73672448904452,9095274.63672646,0.0,1.0
2016-01-19,12.36,12.67,12.17,12.33,3955213,9.46860068328798,9.70608176838663,9.323047760163,9.44561864279456,5163005.0009696,0.0,1.0
2016-01-20,12.27,12.48,11.87,12.04,4477708,9.39965456180773,9.56052884526165,9.09322735522883,9.22345891802486,5845052.79409265,0.0,1.0
2016-01-21,12.33,12.64,12.18,12.2,3163102,9.44561864279456,9.68309972789321,9.33070844032748,9.34602980065642,4129009.34654517,0.0,1.0
2016-01-22,12.98,13.0,12.57,12.65,3347498,9.94356285348527,9.95888421381422,9.6294749667419,9.69076040805768,4369713.82191951,0.0,1.0
2016-01-25,12.6,13.04,12.57,12.87,2234579,9.65245700723532,9.98952693447211,9.6294749667419,9.85929537167608,2916945.9526103,0.0,1.0
2016-01-26,13.11,13.37,12.79,13.0,5967723,10.0431516956234,10.2423293798997,9.7980099303603,9.95888421381422,7790069.38271121,0.0,1.0
2016-01-27,13.39,13.57,13.0,13.13,6825382,10.2576507402286,10.3955429831891,9.95888421381422,10.0584730559524,8909629.24108715,0.0,1.0
2016-01-28,13.52,13.73,13.31,13.45,5135631,10.3572395823668,10.5181138658207,10.1963652989129,10.3036148212155,6703883.8454805,0.0,1.0
2016-01-29,14.14,14.14,13.58,13.63,4784470,10.8322017525641,10.8322017525641,10.4032036633536,10.441507064176,6245489.82241638,0.0,1.0
2016-02-01,14.13,14.17,13.62,13.73,3205196,10.8245410723996,10.8551837930575,10.4338463840115,10.5181138658207,4183957.470075,0.0,1.0
2016-02-02,13.68,13.89,13.555,13.84,4837208,10.4798104649983,10.6406847484523,10.3840519629424,10.6023813476299,6314332.27356662,0.0,1.0
2016-02-03,14.11,14.2,13.59,13.91,3256822,10.8092197120707,10.8781658335509,10.4108643435181,10.6560061087812,4251348.35298826,0.0,1.0
2016-02-04,14.45,14.84,14.19,14.19,6174580,11.0696828376627,11.3684493640772,10.8705051533864,10.8705051533864,8060093.70895751,0.0,1.0
2016-02-05,14.11,14.42,14.05,14.38,2829430,10.8092197120707,11.0467007971693,10.7632556310838,11.0160580765114,3693444.88903464,0.0,1.0
2016-02-08,13.76,13.95,13.7,13.85,3602208,10.5410959063141,10.6866488294391,10.4951318253273,10.6100420277944,4702203.88093707,0.0,1.0
2016-02-09,13.29,13.945,13.27,13.55,5163143,10.1810439385839,10.6828184893569,10.165722578255,10.3802216228602,6739797.10567325,0.0,1.0
2016-02-10,12.52,13.26,12.465,13.25,7339068,9.59117156591954,10.1580618980905,9.54903782501494,10.150401217926,9580178.05525415,0.0,1.0
2016-02-11,12.25,12.43,11.94,12.21,4701477,9.38433320147878,9.52222544443929,9.14685211638013,9.35369048082089,6137153.48906457,0.0,1.0
2016-02-12,12.74,12.74,12.32,12.41,4331230,9.75970652953793,9.75970652953793,9.43795796263009,9.50690408411034,5653845.22915696,0.0,1.0
2016-02-16,13.04,13.44,12.855,13.29,3702120,9.98952693447211,10.295954141051,9.84780435142937,10.1810439385839,4832625.72058434,0.0,1.0
2016-02-17,13.47,13.66,13.18,13.2,3937236,10.3189361815444,10.4644891046694,10.0967764567747,10.1120978171037,5139538.41626167,0.0,1.0
2016-02-18,13.36,13.73,13.3,13.71,2422930,10.2346686997352,10.5181138658207,10.1887046187484,10.5027925054918,3162813.15494243,0.0,1.0
2016-02-19,13.04,13.3,12.97,13.29,4014588,9.98952693447211,10.1887046187484,9.9359021733208,10.1810439385839,5240511.17369217,0.0,1.0
2016-02-22,13.33,13.52,13.22,13.38,3460870,10.2116866592418,10.3572395823668,10.1274191774326,10.2499900600642,4517705.90299579,0.0,1.0
2016-02-23,13.12,13.32,13.06,13.2,2813054,10.0508123757879,10.2040259790773,10.0048482948011,10.1120978171037,3672068.19708509,0.0,1.0
2016-02-24,13.14,13.195,12.61,12.86,5879323,10.0661337361168,10.1082674770214,9.66011768739979,9.8516346915116,7674674.92934405,0.0,1.0
2016-02-25,13.4,13.51,13.21,13.29,1948986,10.2653114203931,10.3495789022023,10.1197584972681,10.1810439385839,2544142.24084006,0.0,1.0
2016-02-26,13.38,13.63,13.19,13.62,1803069,10.2499900600642,10.441507064176,10.1044371369392,10.4338463840115,2353666.98685841,0.0,1.0
2016-02-29,13.56,13.595,13.35,13.56,2621219,10.3878823030247,10.4146946836003,10.2270080195708,10.3878823030247,3421653.0957085,0.0,1.0
2016-03-01,14.06,14.1,13.555,13.7,4418207,10.7709163112483,10.8015590319062,10.3840519629424,10.4951318253273,5767382.14511302,0.0,1.0
2016-03-02,14.45,14.515,13.97,14.01,3784385,11.0696828376627,11.1194772587318,10.701970189768,10.7326129104259,4940011.74667316,0.0,1.0
2016-03-03,14.51,14.575,14.27,14.42,3369663,11.1156469186496,11.1654413397186,10.9317905947022,11.0467007971693,4398647.28412406,0.0,1.0
2016-03-04,14.75,14.98,14.56,14.71,4325788,11.2995032425969,11.4756988863798,11.1539503194719,11.268860521939,5646741.42129243,0.0,1.0
2016-03-07,15.0,15.215,14.58,14.66,4802155,11.4910202467087,11.6557248702449,11.1692716798009,11.2305571211166,6268575.23992543,0.0,1.0
2016-03-08,14.84,14.98,14.52,14.73,4577071,11.3684493640772,11.4756988863798,11.123307598814,11.284181882268,5974757.98719129,0.0,1.0
2016-03-09,14.56,15.06,14.51,14.99,3527743,11.1539503194719,11.5369843276955,11.1156469186496,11.4833595665442,4604999.71838066,0.0,1.0
2016-03-10,14.61,14.65,14.25,14.65,3322686,11.1922537202943,11.2228964409522,10.9164692343733,11.2228964409522,4337325.05294953,0.0,1.0
2016-03-11,15.21,15.23,14.73,15.03,3826090,11.6518945301626,11.6672158904916,11.284181882268,11.5140022872021,4994452.0823935,0.0,1.0
2016-03-14,14.94,15.41,14.885,15.41,3640345,11.4450561657219,11.8051081334521,11.4029224248173,11.8051081334521,4751986.66677487,0.0,1.0
2016-03-15,14.42,14.76,14.41,14.69,2926025,11.0467007971693,11.3071639227614,11.0390401170048,11.2535391616101,3819536.82594644,0.0,1.0
2016-03-16,14.88,14.9,14.33,14.41,4990154,11.399092084735,11.414413445064,10.9777546756891,11.0390401170048,6513982.95303149,0.0,1.0
2016-03-17,15.19,15.29,14.87,15.0,2926364,11.6365731698337,11.7131799714784,11.3914314045706,11.4910202467087,3819979.34539995,0.0,1.0
2016-03-18,14.99,15.58,14.91,15.39,5077408,11.4833595665442,11.9353396962481,11.4220741252285,11.7897867731231,6627881.45567967,0.0,1.0
2016-03-21,15.03,15.1,14.78,15.01,1998596,11.5140022872021,11.5676270483534,11.3224852830903,11.4986809268732,2608901.50364035,0.0,1.0
2016-03-22,15.18,15.19,14.8,14.82,2971251,11.6289124896692,11.6365731698337,11.3378066434193,11.3531280037482,3878573.35929467,0.0,1.0
2016-03-23,15.23,15.29,14.9,15.03,9499539,11.6672158904916,11.7131799714784,11.414413445064,11.5140022872021,12400385.8613697,0.0,1.0
2016-03-24,15.3,15.32,15.05,15.07,2370184,11.7208406516429,11.7361620119718,11.5293236475311,11.54464500786,3093960.26085526,0.0,1.0
2016-03-28,15.5,15.55,15.29,15.36,2628046,11.8740542549323,11.9123576557547,11.7131799714784,11.7668047326297,3430564.8370336,0.0,1.0
2016-03-29,15.49,15.51,15.18,15.38,2872905,11.8663935747679,11.8817149350968,11.6289124896692,11.7821260929587,3750195.72455656,0.0,1.0
2016-03-30,15.55,15.74,15.48,15.6,2595488,11.9123576557547,12.0579105788797,11.8587328946034,11.9506610565771,3388064.69435567,0.0,1.0
2016-03-31,15.53,15.94,15.31,15.59,2986248,11.8970362954258,12.2111241821691,11.7285013318074,11.9430003764126,3898149.94998636,0.0,1.0
2016-04-01,15.69,15.75,14.9699,15.18,3533182,12.0196071780573,12.0655712590441,11.4679615994137,11.6289124896692,4612099.61014383,0.0,1.0
2016-04-04,15.68,15.785,15.49,15.68,3131972,12.0119464978928,12.0923836396198,11.8663935747679,12.0119464978928,4088373.26811396,0.0,1.0
2016-04-05,15.3,15.52,15.21,15.49,4019765,11.7208406516429,11.8893756152613,11.6518945301626,11.8663935747679,5247269.05927002,0.0,1.0
2016-04-06,15.22,15.33,15.0,15.24,2835362,11.6595552103271,11.7438226921363,11.4910202467087,11.6748765706561,3701188.32678775,0.0,1.0
2016-04-07,14.91,15.21,14.85,15.01,3170916,11.4220741252285,11.6518945301626,11.3761100442416,11.4986809268732,4139209.48521722,0.0,1.0
2016-04-08,15.15,15.425,15.05,15.14,3090402,11.6059304491758,11.8165991536988,11.5293236475311,11.5982697690113,4034109.15695475,0.0,1.0
2016-04-11,15.04,15.425,15.04,15.32,4643508,11.5216629673666,11.8165991536988,11.5216629673666,11.7361620119718,6061482.66251207,0.0,1.0
2016-04-12,15.54,15.58,15.02,15.19,2963050,11.9046969755902,11.9353396962481,11.5063416070377,11.6365731698337,3867868.04354734,0.0,1.0
2016-04-13,15.7,15.72,15.47,15.6,2978420,12.0272678582218,12.0425892185507,11.8510722144389,11.9506610565771,3887931.53617463,0.0,1.0
2016-04-14,15.68,15.85,15.585,15.68,1997087,12.0119464978928,12.1421780606889,11.9391700363304,12.0119464978928,2606931.70465697,0.0,1.0
2016-04-15,15.35,15.66,15.34,15.63,2564798,11.7591440524652,11.9966251375639,11.7514833723008,11.9736430970705,3348002.97745706,0.0,1.0
2016-04-18,15.01,15.38,14.95,15.32,6418953,11.4986809268732,11.7821260929587,11.4527168458863,11.7361620119718,8379090.18806036,0.0,1.0
2016-04-19,15.72,15.73,15.11,15.23,7161385,12.0425892185507,12.0502498987152,11.5752877285179,11.6672158904916,9348236.50935329,0.0,1.0
2016-04-20,15.67,15.79,15.51,15.75,3344913,12.0042858177284,12.096213979702,11.8817149350968,12.0655712590441,4366339.44791549,0.0,1.0
2016-04-21,15.61,15.95,15.54,15.56,3189995,11.9583217367415,12.2187848623336,11.9046969755902,11.9200183359192,4164114.58449091,0.0,1.0
2016-04-22,15.57,15.82,15.45,15.56,1834121,11.9276790160836,12.1191960201955,11.83575085411,11.9200183359192,2394201.24665433,0.0,1.0
2016-04-25,15.51,15.68,15.3,15.53,2129985,11.8817149350968,12.0119464978928,11.7208406516429,11.8970362954258,2780412.38410934,0.0,1.0
2016-04-26,15.66,15.795,15.47,15.6,2312159,11.9966251375639,12.1000443197843,11.8510722144389,11.9506610565771,3018216.33374406,0.0,1.0
2016-04-27,15.69,15.93,15.66,15.66,3620961,12.0196071780573,12.2034635020047,11.9966251375639,11.9966251375639,4726683.43052976,0.0,1.0
2016-04-28,13.98,14.55,13.925,14.29,17171537,10.7096308699325,11.1462896393075,10.6674971290279,10.9471119550312,22415159.7917317,0.0,1.0
2016-04-29,14.16,14.32,13.7,13.89,7559449,10.847523112893,10.9700939955246,10.4951318253273,10.6406847484523,9867856.1664251,0.0,1.0
2016-05-02,13.82,14.14,13.73,13.74,4832091,10.587059987301,10.8322017525641,10.5181138658207,10.5257745459852,6307652.71001589,0.0,1.0
2016-05-03,13.76,14.01,13.35,13.68,8647922,10.5410959063141,10.7326129104259,10.2270080195708,10.4798104649983,11288713.0311301,0.0,1.0
2016-05-04,13.19,13.59,13.08,13.51,10777237,10.1044371369392,10.4108643435181,10.02016965513,10.3495789022023,14068250.8192693,0.0,1.0
2016-05-05,12.93,13.4,12.93,13.34,3414452,9.90525945266291,10.2653114203931,9.90525945266291,10.2193473394063,4457113.37204106,0.0,1.0
2016-05-06,12.88,13.07,12.8,12.8,4903090,9.86695605184055,10.0125089749655,9.80567061052477,9.80567061052477,6400332.470136,0.0,1.0
2016-05-09,12.78,12.83,12.56,12.78,3899609,9.79034925019582,9.82865265101819,9.62181428657743,9.79034925019582,5090421.36765481,0.0,1.0
2016-05-10,13.1,13.17,12.82,12.85,5399200,10.0354910154589,10.0891157766102,9.82099197085371,9.84397401134713,7047938.15181007,0.0,1.0
2016-05-11,12.87,13.15,12.825,13.04,2565416,9.85929537167608,10.0737944162813,9.82482231093595,9.98952693447211,3348809.69433692,0.0,1.0
2016-05-12,13.0,13.1,12.77,13.02,3770323,9.95888421381422,10.0354910154589,9.78268857003135,9.97420557414316,4921655.6742382,0.0,1.0
2016-05-13,12.78,13.06,12.77,12.87,3610284,9.79034925019582,10.0048482948011,9.78268857003135,9.85929537167608,4712746.02579445,0.0,1.0
2016-05-16,12.86,12.97,12.8,12.83,2181978,9.8516346915116,9.9359021733208,9.80567061052477,9.82865265101819,2848282.33675548,0.0,1.0
2016-05-17,12.87,12.915,12.62,12.77,3143914,9.85929537167608,9.8937684324162,9.66777836756426,9.78268857003135,4103961.96225547,0.0,1.0
2016-05-18,12.68,12.87,12.6,12.73,3920259,9.7137424485511,9.85929537167608,9.65245700723532,9.75204584937346,5117377.19867326,0.0,1.0
2016-05-19,12.5,12.62,12.32,12.57,2198530,9.57585020559059,9.66777836756426,9.43795796263009,9.6294749667419,2869888.77331807,0.0,1.0
2016-05-20,12.54,12.7,12.48,12.63,1777262,9.60649292624848,9.72906380888004,9.56052884526165,9.67543904772874,2319979.3776045,0.0,1.0
2016-05-23,12.45,12.6,12.405,12.5,2757076,9.53754680476823,9.65245700723532,9.50307374402811,9.57585020559059,3598996.35646759,0.0,1.0
2016-05-24,12.55,12.59,12.41,12.56,3010979,9.61415360641296,9.64479632707085,9.50690408411034,9.62181428657743,3930432.98421967,0.0,1.0
2016-05-25,12.41,12.68,12.36,12.68,6557949,9.50690408411034,9.7137424485511,9.46860068328798,9.7137424485511,8560530.99620768,0.0,1.0
2016-05-26,12.52,12.52,12.38,12.46,4174089,9.59117156591954,9.59117156591954,9.48392204361692,9.54520748493271,5448718.53462562,0.0,1.0
2016-05-27,12.46,12.56,12.38,12.48,4950053,9.54520748493271,9.62181428657743,9.48392204361692,9.56052884526165,6461636.42617087,0.0,1.0
2016-05-31,12.25,12.53,12.205,12.45,4922652,9.38433320147878,9.59883224608401,9.34986014073866,9.53754680476823,6425868.06172841,0.0,1.0
2016-06-01,12.2,12.26,11.97,12.18,3319662,9.34602980065642,9.39199388164325,9.16983415687355,9.33070844032748,4333377.62278005,0.0,1.0
2016-06-02,12.13,12.25,12.04,12.17,2638391,9.29240503950511,9.38433320147878,9.22345891802486,9.323047760163,3444068.85988522,0.0,1.0
2016-06-03,12.19,12.28,12.1,12.14,2061790,9.33836912049195,9.4073152419722,9.2694229990117,9.30006571966959,2691392.87339243,0.0,1.0
2016-06-06,12.13,12.31,12.125,12.26,2841500,9.29240503950511,9.43029728246562,9.28857469942288,9.39199388164325,3709200.67016748,0.0,1.0
2016-06-07,12.52,12.58,12.2,12.24,12038954,9.59117156591954,9.63713564690637,9.34602980065642,9.37667252131431,15715254.7052315,0.0,1.0
2016-06-08,13.01,13.03,12.65,12.72,8909056,9.96654489397869,9.98186625430763,9.69076040805768,9.74438516920899,11629588.7685235,0.0,1.0
2016-06-09,12.59,12.95,12.56,12.86,4682023,9.64479632707085,9.92058081299185,9.62181428657743,9.8516346915116,6111758.87712107,0.0,1.0
2016-06-10,12.09,12.49,12.09,12.43,3836195,9.26176231884722,9.56818952542612,9.26176231884722,9.52222544443929,5007642.81713642,0.0,1.0
2016-06-13,11.67,11.97,11.67,11.94,4942845,8.94001375193938,9.16983415687355,8.94001375193938,9.14685211638013,6452227.33997324,0.0,1.0
2016-06-14,11.51,11.69,11.32,11.59,7367282,8.81744286930782,8.95533511226832,8.67188994618284,8.8787283106236,9617007.6831648,0.0,1.0
2016-06-15,11.88,11.99,11.6,11.61,6197995,9.1008880353933,9.1851555172025,8.88638899078807,8.89404967095254,8090658.88006147,0.0,1.0
2016-06-16,11.87,11.88,11.43,11.78,3369254,9.09322735522883,9.1008880353933,8.75615742799204,9.02428123374858,4398113.38897218,0.0,1.0
2016-06-17,11.93,12.06,11.83,11.98,4778454,9.13919143621566,9.23878027835381,9.06258463457094,9.17749483703803,6237636.73382526,0.0,1.0
2016-06-20,12.16,12.345,12.09,12.15,2593339,9.31538707999853,9.45710966304127,9.26176231884722,9.30772639983406,3385259.46041579,0.0,1.0
2016-06-21,12.09,12.29,12.02,12.25,2251064,9.26176231884722,9.41497592213667,9.20813755769592,9.38433320147878,2938464.92957589,0.0,1.0
2016-06-22,12.19,12.285,12.05,12.06,2561895,9.33836912049195,9.41114558205444,9.23111959818933,9.23878027835381,3344213.49670903,0.0,1.0
2016-06-23,12.41,12.53,12.29,12.47,2066943,9.50690408411034,9.59883224608401,9.41497592213667,9.55286816509718,2698119.43015941,0.0,1.0
2016-06-24,11.62,11.94,11.44,11.6,5180633,8.90171035111702,9.14685211638013,8.76381810815651,8.88638899078807,6762627.97659396,0.0,1.0
2016-06-27,11.4,11.57,11.31,11.57,4521886,8.73317538749862,8.86340695029465,8.66422926601837,8.86340695029465,5902721.30269961,0.0,1.0
2016-06-28,11.73,11.85,11.64,11.71,3957511,8.98597783292621,9.07790599489988,8.91703171144596,8.97065647259727,5166004.7346103,0.0,1.0
2016-06-29,12.25,12.37,11.83,11.94,5000609,9.38433320147878,9.47626136345245,9.06258463457094,9.14685211638013,6527630.56626624,0.0,1.0
2016-06-30,12.26,12.34,12.05,12.31,5744184,9.39199388164325,9.45327932295903,9.23111959818933,9.43029728246562,7498268.92217678,0.0,1.0
2016-07-01,12.45,12.5,12.305,12.31,2814338,9.53754680476823,9.57585020559059,9.42646694238338,9.43029728246562,3673744.28846658,0.0,1.0
2016-07-05,12.18,12.44,12.07,12.29,3158587,9.33070844032748,9.52988612460376,9.24644095851828,9.41497592213667,4123115.61400045,0.0,1.0
2016-07-06,12.07,12.12,11.805,12.04,2927361,9.24644095851828,9.28474435934064,9.04343293415976,9.22345891802486,3821280.79641814,0.0,1.0
2016-07-07,11.89,12.2175,11.845,12.12,3263652,9.10854871555777,9.35943599094425,9.07407565481765,9.28474435934064,4260264.01041472,0.0,1.0
2016-07-08,12.3,12.31,12.03,12.1,4393370,9.42263660230114,9.43029728246562,9.21579823786039,9.2694229990117,5734960.74196505,0.0,1.0
2016-07-11,12.29,12.5,12.255,12.42,2113086,9.41497592213667,9.57585020559059,9.38816354156102,9.51456476427481,2758352.98515626,0.0,1.0
2016-07-12,12.4,12.69,12.385,12.42,3247051,9.49924340394587,9.72140312871557,9.48775238369916,9.51456476427481,4238593.61086327,0.0,1.0
2016-07-13,12.35,12.51,12.28,12.48,1959631,9.46094000312351,9.58351088575507,9.4073152419722,9.56052884526165,2558037.87382754,0.0,1.0
2016-07-14,12.63,12.69,12.45,12.47,3108354,9.67543904772874,9.72140312871557,9.53754680476823,9.55286816509718,4057543.10748469,0.0,1.0
2016-07-15,12.48,12.73,12.45,12.56,2096340,9.56052884526165,9.75204584937346,9.53754680476823,9.62181428657743,2736493.30737247,0.0,1.0
2016-07-18,12.82,12.84,12.41,12.43,2921159,9.82099197085371,9.83631333118266,9.50690408411034,9.52222544443929,3813184.90954276,0.0,1.0
2016-07-19,12.59,12.61,12.49,12.56,2450607,9.76061585227346,9.77612119913966,9.68308911794245,9.73735783197415,3160983.13845777,0.151187,1.0
2016-07-20,12.8,12.83,12.46,12.47,4483825,9.92342199436857,9.94668001466787,9.65983109764315,9.66758377107625,5783585.54464074,0.0,1.0
2016-07-21,12.78,12.92,12.6931,12.75,3420833,9.90791664750236,10.0164540755658,9.84054591536872,9.88465862720306,4412455.94764069,0.0,1.0
2016-07-22,12.57,12.84,12.51,12.78,3286134,9.74511050540726,9.95443268810097,9.69859446480865,9.90791664750236,4238710.72134895,0.0,1.0
2016-07-25,12.36,12.62,12.26,12.5,2950881,9.58230436331215,9.78387387257276,9.50477762898114,9.69084179137555,3806275.37773107,0.0,1.0
2016-07-26,12.34,12.455,12.28,12.34,3808554,9.56679901644594,9.6559547609266,9.52028297584734,9.56679901644594,4912568.59051896,0.0,1.0
2016-07-27,12.09,12.475,11.97,12.36,4675655,9.37298218061843,9.6714601077928,9.27995009942123,9.58230436331215,6031022.76956108,0.0,1.0
2016-07-28,11.75,12.13,11.59,12.06,8595012,9.10939128389302,9.40399287435084,8.98534850896341,9.34972416031913,11086513.6706302,0.0,1.0
2016-07-29,11.53,11.55,11.02,11.25,14122573,8.93883246836481,8.95433781523101,8.54344612327669,8.721757612238,18216390.9287123,0.0,1.0
2016-08-01,11.55,11.61,11.4,11.54,3404890,8.95433781523101,9.00085385582961,8.8380477137345,8.94658514179791,4391891.42865562,0.0,1.0
2016-08-02,11.53,11.63,11.37,11.63,3431519,8.93883246836481,9.01635920269581,8.8147896934352,9.01635920269581,4426239.57994793,0.0,1.0
2016-08-03,11.49,11.53,11.39,11.48,2493334,8.90782177463241,8.93883246836481,8.8302950403014,8.90006910119931,3216095.73976711,0.0,1.0
2016-08-04,11.39,11.56,11.3,11.55,2065849,8.8302950403014,8.96209048866411,8.7605209794035,8.95433781523101,2664692.40298418,0.0,1.0
2016-08-05,11.49,11.53,11.3,11.41,4142018,8.90782177463241,8.93883246836481,8.7605209794035,8.8458003871676,5342696.34306462,0.0,1.0
2016-08-08,11.68,11.71,11.5,11.57,3179942,9.05512256986132,9.07838059016062,8.91557444806551,8.96984316209721,4101736.03653041,0.0,1.0
2016-08-09,12.03,12.065,11.69,11.69,4394811,9.32646614001983,9.35360049703568,9.06287524329442,9.06287524329442,5668768.37767489,0.0,1.0
2016-08-10,12.07,12.22,11.98,12.05,3352991,9.35747683375223,9.47376693524874,9.28770277285433,9.34197148688603,4324948.06976421,0.0,1.0
2016-08-11,12.3,12.36,12.11,12.11,6338390,9.53578832271354,9.58230436331215,9.38848752748464,9.38848752748464,8175747.44337601,0.0,1.0
2016-08-12,12.04,12.36,12.02,12.33,5722332,9.33421881345293,9.58230436331215,9.31871346658673,9.55904634301285,7381108.01309934,0.0,1.0
2016-08-15,12.23,12.34,12.12,12.12,3039358,9.48151960868184,9.56679901644594,9.39624020091773,9.39624020091773,3920399.88041197,0.0,1.0
2016-08-16,12.23,12.43,12.14,12.28,3551169,9.48151960868184,9.63657307734385,9.41174554778394,9.52028297584734,4580573.4378519,0.0,1.0
2016-08-17,12.24,12.3,12.05,12.15,3532729,9.48927228211494,9.53578832271354,9.34197148688603,9.41949822121704,4556788.0944357,0.0,1.0
2016-08-18,12.19,12.33,12.08,12.33,9565895,9.45050891494944,9.55904634301285,9.36522950718533,9.55904634301285,12338833.9294132,0.0,1.0
2016-08-19,12.11,12.185,12.035,12.07,5150997,9.38848752748464,9.44663257823289,9.33034247673638,9.35747683375223,6644155.77987272,0.0,1.0
2016-08-22,11.97,12.08,11.93,12.04,4239508,9.27995009942123,9.36522950718533,9.24893940568883,9.33421881345293,5468446.51278513,0.0,1.0
2016-08-23,11.79,12.11,11.78,12.01,6350267,9.14040197762542,9.38848752748464,9.13264930419232,9.31096079315363,8191067.31993535,0.0,1.0
2016-08-24,11.78,11.87,11.67,11.76,3633477,9.13264930419232,9.20242336509022,9.04736989642821,9.11714395732612,4686740.68546043,0.0,1.0
2016-08-25,12.02,12.07,11.74,11.74,3351413,9.31871346658673,9.35747683375223,9.10163861045992,9.10163861045992,4322912.642871,0.0,1.0
2016-08-26,11.84,12.28,11.72,12.07,6312333,9.17916534479092,9.52028297584734,9.08613326359372,9.35747683375223,8142137.10208554,0.0,1.0
2016-08-29,11.99,12.04,11.82,11.82,2859480,9.29545544628743,9.33421881345293,9.16365999792472,9.16365999792472,3688379.27287289,0.0,1.0
2016-08-30,11.93,12.045,11.82,11.94,3303790,9.24893940568883,9.33809515016948,9.16365999792472,9.25669207912193,4261484.80070668,0.0,1.0
2016-08-31,11.97,12.01,11.69,11.86,4586234,9.27995009942123,9.31096079315363,9.06287524329442,9.19467069165712,5915680.6224016,0.0,1.0
2016-09-01,11.82,11.95,11.67,11.94,3099168,9.16365999792472,9.26444475255503,9.04736989642821,9.25669207912193,3997547.46119957,0.0,1.0
2016-09-02,11.81,12.055,11.76,11.94,2498490,9.15590732449162,9.34584782360258,9.11714395732612,9.25669207912193,3222746.34880475,0.0,1.0
2016-09-06,11.93,11.99,11.82,11.86,2585240,9.24893940568883,9.29545544628743,9.16365999792472,9.19467069165712,3334643.23282622,0.0,1.0
2016-09-07,11.83,11.965,11.75,11.92,2832699,9.17141267135782,9.27607376270468,9.10939128389302,9.24118673225573,3653835.06018149,0.0,1.0
2016-09-08,11.84,11.9,11.69,11.83,3722088,9.17916534479092,9.22568138538953,9.06287524329442,9.17141267135782,4801038.03174316,0.0,1.0
2016-09-09,11.54,11.78,11.54,11.61,5261853,8.94658514179791,9.13264930419232,8.94658514179791,9.00085385582961,6787146.4539371,0.0,1.0
2016-09-12,11.82,11.85,11.37,11.37,6219455,9.16365999792472,9.18691801822402,8.8147896934352,8.8147896934352,8022335.84797435,0.0,1.0
2016-09-13,11.74,11.76,11.46,11.56,7934309,9.10163861045992,9.11714395732612,8.88456375433311,8.96209048866411,10234287.6537583,0.0,1.0
2016-09-14,11.58,11.825,11.55,11.67,6854404,8.97759583553031,9.16753633464127,8.95433781523101,9.04736989642821,8841342.35647637,0.0,1.0
2016-09-15,11.55,11.77,11.51,11.55,3179066,8.95433781523101,9.12489663075922,8.92332712149861,8.95433781523101,4100606.10373038,0.0,1.0
2016-09-16,11.2,11.46,11.2,11.46,4354107,8.68299424507249,8.88456375433311,8.68299424507249,8.88456375433311,5616265.19880215,0.0,1.0
2016-09-19,11.13,11.33,11.12,11.31,2943747,8.62872553104079,8.7837789997028,8.62097285760769,8.7682736528366,3797073.39074998,0.0,1.0
2016-09-20,11.13,11.24,11.1,11.19,2919684,8.62872553104079,8.7140049388049,8.60546751074149,8.67524157163939,3766035.06544498,0.0,1.0
2016-09-21,11.44,11.45,11.0936,11.16,5188212,8.86905840746691,8.8768110809,8.60050579974431,8.65198355134009,6692158.57570971,0.0,1.0
2016-09-22,11.74,11.76,11.5,11.55,5131626,9.10163861045992,9.11714395732612,8.91557444806551,8.95433781523101,6619169.56038707,0.0,1.0
2016-09-23,11.56,11.65,11.49,11.64,2723625,8.96209048866411,9.03186454956201,8.90782177463241,9.02411187612891,3513142.94804595,0.0,1.0
2016-09-26,11.23,11.55,11.23,11.41,2566628,8.7062522653718,8.95433781523101,8.7062522653718,8.8458003871676,3310636.03045841,0.0,1.0
2016-09-27,11.37,11.41,11.21,11.39,3507826,8.8147896934352,8.8458003871676,8.6907469185056,8.8302950403014,4524666.27192519,0.0,1.0
2016-09-28,11.65,11.67,11.37,11.41,3237329,9.03186454956201,9.04736989642821,8.8147896934352,8.8458003871676,4175758.24383116,0.0,1.0
2016-09-29,11.49,11.82,11.47,11.64,3830607,8.90782177463241,9.16365999792472,8.89231642776621,9.02411187612891,4941014.26179648,0.0,1.0
2016-09-30,11.44,11.62,11.43,11.55,2853477,8.86905840746691,9.00860652926271,8.8613057340338,8.95433781523101,3680636.13748637,0.0,1.0
2016-10-03,11.59,11.61,11.44,11.47,2427378,8.98534850896341,9.00085385582961,8.86905840746691,8.89231642776621,3131020.57109253,0.0,1.0
2016-10-04,11.47,11.69,11.42,11.58,3007065,8.89231642776621,9.06287524329442,8.8535530606007,8.97759583553031,3878745.86224821,0.0,1.0
2016-10-05,11.64,11.68,11.43,11.56,3148628,9.02411187612891,9.05512256986132,8.8613057340338,8.96209048866411,4061344.80856213,0.0,1.0
2016-10-06,11.5,11.57,11.47,11.55,3132814,8.91557444806551,8.96984316209721,8.89231642776621,8.95433781523101,4040946.68379076,0.0,1.0
2016-10-07,11.7,11.71,11.45,11.52,3174768,9.07062791672752,9.07838059016062,8.8768110809,8.93107979493171,4095062.20969551,0.0,1.0
2016-10-10,12.06,12.125,11.87,11.87,3270011,9.34972416031913,9.40011653763429,9.20242336509022,9.20242336509022,4217914.02439128,0.0,1.0
2016-10-11,12.04,12.12,11.955,11.98,3797852,9.33421881345293,9.39624020091773,9.26832108927158,9.28770277285433,4898764.3201697,0.0,1.0
2016-10-12,12.0,12.09,11.97,12.06,2022670,9.30320811972053,9.37298218061843,9.27995009942123,9.34972416031913,2608996.77698806,0.0,1.0
2016-10-13,11.79,11.88,11.72,11.87,3553162,9.14040197762542,9.21017603852333,9.08613326359372,9.20242336509022,4583144.16395974,0.0,1.0
2016-10-14,11.58,11.885,11.54,11.87,4401892,8.97759583553031,9.21405237523988,8.94658514179791,9.20242336509022,5677902.00114182,0.0,1.0
2016-10-17,11.57,11.64,11.51,11.63,2765429,8.96984316209721,9.02411187612891,8.92332712149861,9.01635920269581,3567064.99230686,0.0,1.0
2016-10-18,11.91,11.91,11.66,11.73,3009312,9.23343405882263,9.23343405882263,9.03961722299512,9.09388593702682,3881644.21727295,0.0,1.0
2016-10-19,12.05,12.08,11.89,11.94,3776842,9.34197148688603,9.36522950718533,9.21792871195643,9.25669207912193,4871663.99125569,0.0,1.0
2016-10-20,11.96,12.08,11.885,11.97,1818517,9.27219742598813,9.36522950718533,9.21405237523988,9.27995009942123,2345664.39008736,0.0,1.0
2016-10-21,12.03,12.04,11.86,11.88,2522885,9.32646614001983,9.33421881345293,9.19467069165712,9.21017603852333,3254212.91348145,0.0,1.0
2016-10-24,12.12,12.19,11.975,12.1,1827615,9.39624020091773,9.45050891494944,9.28382643613778,9.38073485405153,2357399.69672514,0.0,1.0
2016-10-25,12.1,12.22,12.075,12.09,3560119,9.38073485405153,9.47376693524874,9.36135317046878,9.37298218061843,4592117.84260109,0.0,1.0
2016-10-26,11.88,12.09,11.865,11.92,4692641,9.21017603852333,9.37298218061843,9.19854702837367,9.24118673225573,6052932.63090964,0.0,1.0
2016-10-27,11.72,11.85,11.655,11.85,3225938,9.19012064761924,9.29205884592901,9.13915154846435,9.29205884592901,4113982.2652703,0.134131,1.0
2016-10-28,13.03,13.19,11.91,12.45,18509332,10.2173440305869,10.3428064285066,9.3391072451489,9.76254283812794,23604627.1162063,0.0,1.0
2016-10-31,13.14,13.44,12.92,13.13,8687184,10.3035994291567,10.5388414252562,10.1310886320171,10.2957580292867,11078613.6965869,0.0,1.0
2016-11-01,12.98,13.235,12.75,13.05,7019764,10.178137031237,10.3780927279216,9.99778483422741,10.2330268303269,8952182.15675036,0.0,1.0
2016-11-02,12.81,12.91,12.68,12.91,5051936,10.0448332334473,10.1232472321471,9.94289503513754,10.1232472321471,6442645.55279135,0.0,1.0
2016-11-03,12.65,13.235,12.61,12.88,6169948,9.91937083552759,10.3780927279216,9.88800523604766,10.0997230325372,7868426.6869481,0.0,1.0
2016-11-04,12.38,12.76,12.355,12.67,6663454,9.70765303903807,10.0056262340974,9.68804953936311,9.93505363526755,8497786.25052449,0.0,1.0
2016-11-07,12.9,13.04,12.73,12.87,9975031,10.1154058322771,10.2251854304569,9.98210203448745,10.0918816326672,12720982.4334881,0.0,1.0
2016-11-08,13.39,13.515,12.85,12.97,10275527,10.4996344259063,10.5976519242811,10.0761988329272,10.170295631367,13104199.7224702,0.0,1.0
2016-11-09,12.19,12.69,12.04,12.5,14681950,9.5586664415084,9.95073643500752,9.44104544345867,9.80174983747786,18723633.8452833,0.0,1.0
2016-11-10,11.49,12.02,11.39,11.96,12119821,9.00976845060964,9.4253626437187,8.93135445190982,9.37831424449881,15456195.578542,0.0,1.0
2016-11-11,11.25,11.565,11.02,11.42,10345726,8.82157485373007,9.06857894963451,8.64122265672048,8.95487865151977,13193723.2784219,0.0,1.0
2016-11-14,11.3,11.52,11.18,11.19,8028166,8.86078185307998,9.03329265021959,8.76668505464019,8.77452645451018,10238179.5764971,0.0,1.0
2016-11-15,11.6,11.86,11.35,11.38,5887444,9.09602384917945,9.29990024579899,8.89998885242989,8.92351305203984,7508154.28063778,0.0,1.0
2016-11-16,11.83,11.83,11.41,11.49,5278039,9.27637604618904,9.27637604618904,8.94703725164979,9.00976845060964,6730990.75103273,0.0,1.0
2016-11-17,11.46,11.88,11.45,11.87,3490593,8.9862442509997,9.31558304553895,8.97840285112971,9.30774164566897,4451492.15430572,0.0,1.0
2016-11-18,11.26,11.64,11.235,11.48,5102069,8.82941625360005,9.12738944865938,8.8098127539251,9.00192705073966,6506579.29017402,0.0,1.0
2016-11-21,11.49,11.51,11.32,11.32,2364760,9.00976845060964,9.02545125034961,8.87646465281995,8.87646465281995,3015737.03574607,0.0,1.0
2016-11-22,11.63,11.77,11.52,11.73,5626329,9.1195480487894,9.22932764696915,9.03329265021959,9.19796204748922,7175158.89163896,0.0,1.0
2016-11-23,11.74,11.755,11.48,11.55,3137845,9.2058034473592,9.21756554716418,9.00192705073966,9.05681684982954,4001638.80433136,0.0,1.0
2016-11-25,11.72,11.81,11.61,11.68,871755,9.19012064761924,9.26069324644908,9.10386524904943,9.15875504813931,1111733.89248669,0.0,1.0
2016-11-28,11.78,11.8099,11.66,11.72,2374534,9.23716904683913,9.26061483245038,9.14307224839934,9.19012064761924,3028201.64686406,0.0,1.0
2016-11-29,11.93,11.95,11.72,11.79,2323147,9.35479004488886,9.37047284462883,9.19012064761924,9.24501044670911,2962668.70523114,0.0,1.0
2016-11-30,12.11,12.2,11.93,11.99,6010889,9.49593524254854,9.56650784137839,9.35479004488886,9.40183844410876,7665581.52838287,0.0,1.0
2016-12-01,11.85,12.15,11.82,12.07,3319171,9.29205884592901,9.52730084202848,9.26853464631906,9.46456964306862,4232880.67823979,0.0,1.0
2016-12-02,11.78,12.03,11.72,11.89,3049928,9.23716904683913,9.43320404358869,9.19012064761924,9.32342444540894,3889519.79311175,0.0,1.0
2016-12-05,11.99,12.08,11.76,11.77,2620686,9.40183844410876,9.4724110429386,9.22148624709916,9.22932764696915,3342114.98387203,0.0,1.0
2016-12-06,12.12,12.18,12.02,12.1,4638649,9.50377664241853,9.55082504163842,9.4253626437187,9.48809384267856,5915587.87577872,0.0,1.0
2016-12-07,12.41,12.41,12.12,12.17,3724597,9.73117723864801,9.73117723864801,9.50377664241853,9.54298364176844,4749913.35954969,0.0,1.0
2016-12-08,12.81,12.81,12.34,12.34,4956633,10.0448332334473,10.0448332334473,9.67628743955814,9.67628743955814,6321107.30505471,0.0,1.0
2016-12-09,12.89,13.085,12.77,12.77,4461159,10.1075644324072,10.2604717298718,10.0134676339674,10.0134676339674,5689237.98552574,0.0,1.0
2016-12-12,12.8,12.95,12.79,12.89,3739361,10.0369918335773,10.1546128316271,10.0291504337073,10.1075644324072,4768741.63032379,0.0,1.0
2016-12-13,12.77,12.95,12.59,12.82,4073979,10.0134676339674,10.1546128316271,9.87232243630769,10.0526746333173,5195474.10864177,0.0,1.0
2016-12-14,12.2,12.77,12.13,12.73,5419775,9.56650784137839,10.0134676339674,9.51161804228851,9.98210203448745,6911744.19091606,0.0,1.0
2016-12-15,12.41,12.475,12.09,12.18,2719855,9.73117723864801,9.7821463378029,9.48025244280858,9.55082504163842,3468583.47373904,0.0,1.0
2016-12-16,12.12,12.42,12.05,12.42,3541948,9.50377664241853,9.739018638518,9.44888684332865,9.739018638518,4516984.28689876,0.0,1.0
2016-12-19,12.29,12.33,12.14,12.19,1641147,9.63708044020823,9.66844603968816,9.51945944215849,9.5586664415084,2092926.04281346,0.0,1.0
2016-12-20,12.5,12.59,12.3,12.3,3052399,9.80174983747786,9.87232243630769,9.64492184007821,9.64492184007821,3892671.01615989,0.0,1.0
2016-12-21,12.43,12.54,12.38,12.53,1709463,9.74686003838798,9.83311543695778,9.70765303903807,9.8252740370878,2180048.24182479,0.0,1.0
2016-12-22,12.19,12.33,12.12,12.21,3264453,9.5586664415084,9.66844603968816,9.50377664241853,9.57434924124837,4163099.77061197,0.0,1.0
2016-12-23,12.43,12.51,12.2,12.23,2262810,9.74686003838798,9.80959123734784,9.56650784137839,9.59003204098833,2885721.98525709,0.0,1.0
2016-12-27,12.51,12.56,12.37,12.38,1325650,9.80959123734784,9.84879823669775,9.69981163916808,9.70765303903807,1690578.24110556,0.0,1.0
2016-12-28,12.51,12.57,12.36,12.56,1981823,9.80959123734784,9.85663963656773,9.6919702392981,9.84879823669775,2527384.18249352,0.0,1.0
2016-12-29,12.63,12.745,12.48,12.58,1632639,9.90368803578762,9.99386413429242,9.78606703773789,9.86448103643771,2082075.93933568,0.0,1.0
2016-12-30,12.57,12.73,12.5,12.67,1768933,9.85663963656773,9.98210203448745,9.80174983747786,9.93505363526755,2255889.29187461,0.0,1.0
2017-01-03,12.8,13.02,12.62,12.69,4649851,10.0369918335773,10.2095026307169,9.89584663591764,9.95073643500752,5929873.59030131,0.0,1.0
2017-01-04,12.72,12.925,12.61,12.77,5679693,9.97426063461747,10.1350093319521,9.88800523604766,10.0134676339674,7243213.0667669,0.0,1.0
2017-01-05,12.62,12.86,12.45,12.86,4769087,9.89584663591764,10.0840402327972,9.76254283812794,10.0840402327972,6081933.17401983,0.0,1.0
2017-01-06,12.65,12.75,12.41,12.65,7405526,9.91937083552759,9.99778483422741,9.73117723864801,9.91937083552759,9444137.68305471,0.0,1.0
2017-01-09,12.7,12.865,12.51,12.67,4534069,9.9585778348775,10.0879609327322,9.80959123734784,9.93505363526755,5782218.8323247,0.0,1.0
2017-01-10,12.74,12.77,12.575,12.68,3698924,9.98994343435743,10.0134676339674,9.86056033650272,9.94289503513754,4717173.03202439,0.0,1.0
2017-01-11,12.78,12.835,12.41,12.72,6506135,10.0213090338374,10.0644367331223,9.73117723864801,9.97426063461747,8297160.08350263,0.0,1.0
2017-01-12,12.5,12.87,12.47,12.82,4386039,9.80174983747786,10.0918816326672,9.77822563786791,10.0526746333173,5593438.7644102,0.0,1.0
2017-01-13,12.57,12.63,12.43,12.57,2349623,9.85663963656773,9.90368803578762,9.74686003838798,9.85663963656773,2996433.08460089,0.0,1.0
2017-01-17,12.43,12.63,12.3651,12.6,2968740,9.74686003838798,9.90368803578762,9.69596935323179,9.88016383617768,3785982.15780916,0.0,1.0
2017-01-18,12.42,12.52,12.24,12.43,3062020,9.739018638518,9.81743263721782,9.59787344085832,9.74686003838798,3904940.50905596,0.0,1.0
2017-01-19,12.42,12.52,12.285,12.5,2302081,9.739018638518,9.81743263721782,9.63315974027324,9.80174983747786,2935803.6041659,0.0,1.0
2017-01-20,12.55,12.69,12.33,12.62,3566614,9.84095683682777,9.95073643500752,9.66844603968816,9.89584663591764,4548440.40495037,0.0,1.0
2017-01-23,13.0,13.01,12.58,12.68,3465730,10.193819830977,10.201661230847,9.86448103643771,9.94289503513754,4419784.80560234,0.0,1.0
2017-01-24,12.83,13.27,12.8,13.11,5148739,10.0605160331873,10.4055376274665,10.0369918335773,10.2800752295468,6566096.72427229,0.0,1.0
2017-01-25,12.93,13.01,12.76,12.85,4619007,10.1389300318871,10.201661230847,10.0056262340974,10.0761988329272,5890538.77698808,0.0,1.0
2017-01-26,12.64,12.88,12.43,12.77,4824727,9.91152943565761,10.0997230325372,9.74686003838798,10.0134676339674,6152889.89210915,0.0,1.0
2017-01-27,12.8,12.9,12.645,12.78,3784145,10.0369918335773,10.1154058322771,9.9154501355926,10.0213090338374,4825853.88163422,0.0,1.0
2017-01-30,12.77,12.9,12.63,12.84,2764995,10.0134676339674,10.1154058322771,9.90368803578762,10.0683574330573,3526149.72561811,0.0,1.0
2017-01-31,12.61,12.845,12.6036,12.72,2574908,9.88800523604766,10.0722781329922,9.88298674013087,9.97426063461747,3283735.10176037,0.0,1.0
2017-02-01,12.57,12.72,12.49,12.71,2576067,9.85663963656773,9.97426063461747,9.79390843760787,9.96641923474748,3285213.15417348,0.0,1.0
2017-02-02,12.83,12.875,12.62,12.7,3414843,10.0605160331873,10.0958023326022,9.89584663591764,9.9585778348775,4354889.50521752,0.0,1.0
2017-02-03,12.58,12.73,12.4,12.58,7217554,9.86448103643771,9.98210203448745,9.72333583877803,9.86448103643771,9204420.28167645,0.0,1.0
2017-02-06,12.29,12.49,12.27,12.48,2368933,9.63708044020823,9.79390843760787,9.62139764046826,9.78606703773789,3021058.78960277,0.0,1.0
2017-02-07,12.16,12.41,12.0,12.29,5688772,9.53514224189846,9.73117723864801,9.40967984397874,9.63708044020823,7254791.35655003,0.0,1.0
2017-02-08,12.3,12.36,12.1,12.23,2541128,9.64492184007821,9.6919702392981,9.48809384267856,9.59003204098833,3240656.05903827,0.0,1.0
2017-02-09,12.74,12.79,12.37,12.4,4229083,9.98994343435743,10.0291504337073,9.69981163916808,9.72333583877803,5393275.5249345,0.0,1.0
2017-02-10,13.06,13.175,12.81,13.13,6123698,10.2408682301969,10.3310443287017,10.0448332334473,10.2957580292867,7809444.8714982,0.0,1.0
2017-02-13,12.93,13.2,12.9,13.09,3382143,10.1389300318871,10.3506478283766,10.1154058322771,10.2643924298068,4313187.76759135,0.0,1.0
2017-02-14,12.99,13.055,12.84,12.87,3103168,10.185978431107,10.2369475302619,10.0683574330573,10.0918816326672,3957415.83321016,0.0,1.0
2017-02-15,13.06,13.0669,12.87,12.89,2765554,10.2408682301969,10.2462787961072,10.0918816326672,10.1075644324072,3526862.60853349,0.0,1.0
2017-02-16,12.91,13.03,12.84,12.93,3792592,10.1232472321471,10.2173440305869,10.0683574330573,10.1389300318871,4836626.19287974,0.0,1.0
2017-02-17,12.71,12.85,12.69,12.79,3929708,9.96641923474748,10.0761988329272,9.95073643500752,10.0291504337073,5011487.82763055,0.0,1.0
2017-02-21,12.87,12.87,12.58,12.61,2829448,10.0918816326672,10.0918816326672,9.86448103643771,9.88800523604766,3608345.50834658,0.0,1.0
2017-02-22,12.79,12.92,12.71,12.84,3325834,10.0291504337073,10.1310886320171,9.96641923474748,10.0683574330573,4241377.88551208,0.0,1.0
2017-02-23,12.85,13.0,12.81,13.0,2995762,10.0761988329272,10.193819830977,10.0448332334473,10.193819830977,3820442.84142186,0.0,1.0
2017-02-24,12.67,12.79,12.555,12.78,4452131,9.93505363526755,10.0291504337073,9.84487753676276,10.0213090338374,5677724.73514995,0.0,1.0
2017-02-27,12.87,12.92,12.59,12.71,2377180,10.0918816326672,10.1310886320171,9.87232243630769,9.96641923474748,3031576.04434904,0.0,1.0
2017-02-28,12.71,12.9,12.6,12.9,3369851,9.96641923474748,10.1154058322771,9.88016383617768,10.1154058322771,4297511.9951479,0.0,1.0
2017-03-01,12.96,13.06,12.74,12.75,3146298,10.162454231497,10.2408682301969,9.98994343435743,9.99778483422741,4012418.76727187,0.0,1.0
2017-03-02,13.14,13.16,12.73,12.85,5326558,10.3035994291567,10.3192822288967,9.98210203448745,10.0761988329272,6792866.18246653,0.0,1.0
2017-03-03,13.36,13.43,13.175,13.27,3146888,10.4761102262963,10.5310000253862,10.3310443287017,10.4055376274665,4013171.18394463,0.0,1.0
2017-03-06,13.39,13.545,13.16,13.3,3782270,10.4996344259063,10.621176123891,10.3192822288967,10.4290618270764,4823462.7269538,0.0,1.0
2017-03-07,13.26,13.57,13.26,13.45,4078292,10.3976962275965,10.640779623566,10.3976962275965,10.5466828251262,5200974.40204796,0.0,1.0
2017-03-08,13.4,13.47,13.11,13.17,2294480,10.5074758257763,10.5623656248661,10.2800752295468,10.3271236287667,2926110.18191217,0.0,1.0
2017-03-09,12.69,13.19,12.55,13.15,13001468,9.95073643500752,10.3428064285066,9.84095683682777,10.3114408290267,16580544.5654812,0.0,1.0
2017-03-10,12.5,12.88,12.395,12.86,6950587,9.80174983747786,10.0997230325372,9.71941513884304,10.0840402327972,8863961.93950979,0.0,1.0
2017-03-13,12.59,12.615,12.45,12.52,4704394,9.87232243630769,9.89192593598265,9.76254283812794,9.81743263721782,5999431.32349228,0.0,1.0
2017-03-14,12.71,12.85,12.46,12.51,3591830,9.96641923474748,10.0761988329272,9.77038423799793,9.80959123734784,4580597.92837489,0.0,1.0
2017-03-15,13.27,13.3,12.78,12.78,4918743,10.4055376274665,10.4290618270764,10.0213090338374,10.0213090338374,6272786.85127316,0.0,1.0
2017-03-16,13.6,13.705,13.3,13.42,3566872,10.6643038231759,10.7466385218107,10.4290618270764,10.5231586255162,4548769.4278344,0.0,1.0
2017-03-17,13.96,14.06,13.64,13.69,3940531,10.9465942184953,11.0250082171951,10.6956694226558,10.7348764220057,5025290.21008706,0.0,1.0
2017-03-20,14.15,14.165,13.91,13.97,2285826,11.0955808160249,11.1073429158299,10.9073872191454,10.9544356183653,2915073.88718996,0.0,1.0
2017-03-21,14.13,14.43,14.03,14.18,2973119,11.079898016285,11.3151400123844,11.0014840175851,11.1191050156349,3791566.61986007,0.0,1.0
2017-03-22,13.99,14.24,13.95,14.05,2108104,10.9701184181052,11.1661534148548,10.9387528186253,11.0171668173251,2688428.13139788,0.0,1.0
2017-03-23,14.02,14.13,13.955,13.98,2042511,10.9936426177152,11.079898016285,10.9426735185603,10.9622770182352,2604778.52662373,0.0,1.0
2017-03-24,14.12,14.18,13.995,14.04,1890032,11.072056616415,11.1191050156349,10.9740391180402,11.0093254174551,2410324.72688358,0.0,1.0
2017-03-27,14.31,14.33,13.92,13.99,2150871,11.2210432139446,11.2367260136846,10.9152286190153,10.9701184181052,2742968.13791345,0.0,1.0
2017-03-28,14.37,14.43,14.23,14.31,1862604,11.2680916131645,11.3151400123844,11.1583120149848,11.2210432139446,2375346.27857744,0.0,1.0
2017-03-29,14.62,14.755,14.31,14.39,2969364,11.4641266099141,11.5699855081589,11.2210432139446,11.2837744129045,3786777.9340868,0.0,1.0
2017-03-30,14.45,14.7,14.305,14.51,1958121,11.3308228121244,11.526857808874,11.2171225140097,11.3778712113443,2497157.43676827,0.0,1.0
2017-03-31,14.17,14.44,14.14,14.4,5225365,11.1112636157649,11.3229814122544,11.0877394161549,11.2916158127745,6663816.52082717,0.0,1.0
2017-04-03,14.33,14.44,14.24,14.28,2120782,11.2367260136846,11.3229814122544,11.1661534148548,11.1975190143347,2704596.16288487,0.0,1.0
2017-04-04,14.2,14.255,14.11,14.17,2079991,11.1347878153748,11.1779155146597,11.064215216545,11.1112636157649,2652576.11458183,0.0,1.0
2017-04-05,14.21,14.47,14.13,14.47,2723767,11.1426292152448,11.3465056118644,11.079898016285,11.3465056118644,3473572.37886424,0.0,1.0
2017-04-06,14.15,14.3,14.085,14.26,2126527,11.0955808160249,11.2132018140747,11.04461171687,11.1818362145947,2711922.66082562,0.0,1.0
2017-04-07,14.4,14.48,14.22,14.23,2623022,11.2916158127745,11.3543470117343,11.1504706151148,11.1583120149848,3345094.04378318,0.0,1.0
2017-04-10,14.75,14.77,14.59,14.61,2271437,11.5660648082239,11.5817476079638,11.4406024103042,11.4562852100441,2896723.84735192,0.0,1.0
2017-04-11,14.72,14.87,14.54,14.81,2587588,11.5425406086139,11.6601616066637,11.4013954109542,11.6131132074438,3299905.68381236,0.0,1.0
2017-04-12,14.52,14.69,14.335,14.44,2834179,11.3857126112143,11.519016409004,11.2406467136196,11.3229814122544,3614378.86983615,0.0,1.0
2017-04-13,14.65,14.875,14.54,14.56,1960753,11.487650809524,11.6640823065986,11.4013954109542,11.4170782106942,2500513.98029831,0.0,1.0
2017-04-17,14.67,14.76,14.61,14.63,2724059,11.503333609264,11.5739062080939,11.4562852100441,11.4719680097841,3473944.76135312,0.0,1.0
2017-04-18,14.64,14.72,14.535,14.64,4888531,11.4798094096541,11.5425406086139,11.3974747110192,11.4798094096541,6234258.01649754,0.0,1.0
2017-04-19,14.49,14.73,14.38,14.62,3254356,11.3621884116043,11.5503820084839,11.2759330130345,11.4641266099141,4150223.24324771,0.0,1.0
2017-04-20,14.68,14.71,14.44,14.47,2778647,11.511175009134,11.5346992087439,11.3229814122544,11.3465056118644,3543559.88225643,0.0,1.0
2017-04-21,14.61,14.68,14.49,14.68,1375825,11.4562852100441,11.511175009134,11.3621884116043,11.511175009134,1754565.54035308,0.0,1.0
2017-04-24,14.97,15.085,14.8,14.88,2786681,11.7385756053635,11.8287517038683,11.6052718075738,11.6680030065336,3553805.501831,0.0,1.0
2017-04-25,14.95,15.08,14.89,14.96,3366778,11.7228928056235,11.8248310039333,11.6758444064036,11.7307342054935,4293593.05203703,0.0,1.0
2017-04-26,15.25,15.69,15.04,15.3,5340148,11.958134801723,12.3031563960022,11.7934654044534,11.9973418010729,6810197.27159005,0.0,1.0
2017-04-27,15.39,15.55,15.2609,15.32,3611138,12.0679143999027,12.1933767978225,11.9666819275813,12.0130246008129,4605221.0828118,0.0,1.0
2017-04-28,15.39,15.55,15.24,15.39,4588723,12.0679143999027,12.1933767978225,11.950293401853,12.0679143999027,5851918.12187277,0.0,1.0
2017-05-01,15.33,15.43,15.22,15.43,1215401,12.0208660006828,12.0992799993827,11.934610602113,12.0992799993827,1549979.62118051,0.0,1.0
2017-05-02,15.49,15.56,15.285,15.51,3546246,12.1463283986026,12.2012181976924,11.9855797012679,12.1620111983425,4522465.45106748,0.0,1.0
2017-05-03,15.14,15.42,15.04,15.38,1927230,11.8718794031532,12.0914385995127,11.7934654044534,12.0600730000328,2457762.68517773,0.0,1.0
2017-05-04,15.17,15.22,14.95,15.05,2424104,11.8954036027631,11.934610602113,11.7228928056235,11.8013068043233,3091417.40020138,0.0,1.0
2017-05-05,15.45,15.5,15.17,15.25,2897062,12.1149627991226,12.1541697984725,11.8954036027631,11.958134801723,3694572.45904557,0.0,1.0
2017-05-08,15.26,15.49,15.12,15.38,2161940,11.965976201593,12.1463283986026,11.8561966034132,12.0600730000328,2757084.23986402,0.0,1.0
2017-05-09,15.46,15.47,15.22,15.3,1713300,12.1228041989926,12.1306455988626,11.934610602113,11.9973418010729,2184941.50076276,0.0,1.0
2017-05-10,15.6,15.68,15.51,15.59,2132260,12.2325837971724,12.2953149961322,12.1620111983425,12.2247423973024,2719233.8553764,0.0,1.0
2017-05-11,15.32,15.63,15.28,15.6,2613671,12.0130246008129,12.2561079967823,11.9816590013329,12.2325837971724,3333168.87716108,0.0,1.0
2017-05-12,15.49,15.49,15.33,15.44,2188236,12.1463283986026,12.1463283986026,12.0208660006828,12.1071213992526,2790619.06838445,0.0,1.0
2017-05-15,15.91,15.945,15.55,15.55,2891666,12.4756671931418,12.5031120926868,12.1933767978225,12.1933767978225,3687691.034696,0.0,1.0
2017-05-16,15.89,16.03,15.86,15.92,3035957,12.4599843934018,12.5697639915816,12.4364601937919,12.4835085930118,3871702.82135717,0.0,1.0
2017-05-17,15.55,15.86,15.53,15.65,2254777,12.1933767978225,12.4364601937919,12.1776939980825,12.2717907965223,2875477.640965,0.0,1.0
2017-05-18,15.08,15.32,14.96,15.31,6793234,11.8248310039333,12.0130246008129,11.7307342054935,12.0051832009429,8663292.41288308,0.0,1.0
2017-05-19,15.86,15.96,15.23,15.34,3516787,12.4364601937919,12.5148741924917,11.942452001983,12.0287074005528,4484896.90401154,0.0,1.0
2017-05-22,15.89,16.1,15.68,15.68,3666771,12.4599843934018,12.6246537906715,12.2953149961322,12.2953149961322,4676168.87392365,0.0,1.0
2017-05-23,15.92,16.09,15.84,15.98,2128066,12.4835085930118,12.6168123908015,12.4207773940519,12.5305569922317,2713885.32058729,0.0,1.0
2017-05-24,16.21,16.21,15.93,16.0,2649863,12.7109091892413,12.7109091892413,12.4913499928818,12.5462397919717,3379323.90126405,0.0,1.0
2017-05-25,16.09,16.525,16.02,16.26,2618810,12.6168123908015,12.9579132851457,12.5619225917116,12.7501161885912,3339722.55390913,0.0,1.0
2017-05-26,16.34,16.39,16.025,16.11,2310975,12.8128473875511,12.852054386901,12.5658432916466,12.6324951905415,2947145.96668721,0.0,1.0
2017-05-30,16.16,16.35,16.07,16.28,1800096,12.6717021898914,12.820688787421,12.6011295910615,12.7657989883312,2295630.92030411,0.0,1.0
2017-05-31,16.13,16.22,16.01,16.16,3055641,12.6481779902814,12.7187505891113,12.5540811918416,12.6717021898914,3896805.48201263,0.0,1.0
2017-06-01,16.13,16.27,16.095,16.27,1515317,12.6481779902814,12.7579575884612,12.6207330907365,12.7579575884612,1932457.24631491,0.0,1.0
2017-06-02,15.99,16.16,15.97,16.15,1739565,12.5383983921017,12.6717021898914,12.5227155923617,12.6638607900214,2218436.79552581,0.0,1.0
2017-06-05,16.37,16.42,16.06,16.12,1554977,12.836371587161,12.8755785865109,12.5932881911915,12.6403365904114,1983034.95011473,0.0,1.0
2017-06-06,16.37,16.56,16.31,16.39,2110347,12.836371587161,12.9853581846907,12.7893231879411,12.852054386901,2691288.59003688,0.0,1.0
2017-06-07,16.41,16.55,16.28,16.41,1849042,12.8677371866409,12.9775167848207,12.7657989883312,12.8677371866409,2358050.89736379,0.0,1.0
2017-06-08,16.31,16.415,16.27,16.4,1763740,12.7893231879411,12.8716578865759,12.7579575884612,12.8598957867709,2249266.74987177,0.0,1.0
2017-06-09,16.29,16.46,16.22,16.38,2693632,12.7736403882011,12.9069441859908,12.7187505891113,12.844212987031,3435141.74084084,0.0,1.0
2017-06-12,16.28,16.37,16.22,16.26,2147519,12.7657989883312,12.836371587161,12.7187505891113,12.7501161885912,2738693.39098612,0.0,1.0
2017-06-13,16.07,16.3,16.015,16.28,2203777,12.6011295910615,12.7814817880711,12.5580018917766,12.7657989883312,2810438.23365812,0.0,1.0
2017-06-14,16.18,16.32,16.07,16.19,1760517,12.6873849896313,12.7971645878111,12.6011295910615,12.6952263895013,2245156.51438648,0.0,1.0
2017-06-15,15.91,16.03,15.76,15.9,1239435,12.4756671931418,12.5697639915816,12.3580461950921,12.4678257932718,1580629.7606945,0.0,1.0
2017-06-16,15.95,16.1,15.78,15.78,2532850,12.5070327926217,12.6246537906715,12.373728994832,12.373728994832,3230099.27053463,0.0,1.0
2017-06-19,15.97,16.13,15.94,16.03,2861057,12.5227155923617,12.6481779902814,12.4991913927518,12.5697639915816,3648655.91276939,0.0,1.0
2017-06-20,15.67,15.94,15.63,15.94,2179270,12.2874735962622,12.4991913927518,12.2561079967823,12.4991913927518,2779184.88552342,0.0,1.0
2017-06-21,15.82,15.97,15.77,15.82,5000745,12.405094594312,12.5227155923617,12.3658875949621,12.405094594312,6377362.56652766,0.0,1.0
2017-06-22,15.8,15.94,15.78,15.93,3038174,12.389411794572,12.4991913927518,12.373728994832,12.4913499928818,3874530.12265126,0.0,1.0
2017-06-23,15.82,15.85,15.75,15.85,4631317,12.405094594312,12.4286187939219,12.3502047952221,12.4286187939219,5906237.50451646,0.0,1.0
2017-06-26,16.16,16.23,15.895,15.93,1823390,12.6717021898914,12.7265919889812,12.4639050933368,12.4913499928818,2325337.35077091,0.0,1.0
2017-06-27,15.97,16.13,15.87,16.1,4287826,12.5227155923617,12.6481779902814,12.4443015936619,12.6246537906715,5468189.44460958,0.0,1.0
2017-06-28,15.95,15.98,15.8,15.87,6242621,12.6405937883272,12.6643691998413,12.5217167307567,12.5771926909563,7876987.94988148,0.170328,1.0
2017-06-29,15.75,15.98,15.695,15.86,5165244,12.4820910448999,12.6643691998413,12.4385027904574,12.5692675537849,6517545.23399668,0.0,1.0
2017-06-30,15.92,15.99,15.73,15.74,1183025,12.6168183768131,12.6722943370126,12.4662407705571,12.4741659077285,1492750.18768696,0.0,1.0
2017-07-03,15.92,16.1,15.71,15.82,1104688,12.6168183768131,12.7594708458977,12.4503904962144,12.5375670050994,1393903.949059,0.0,1.0
2017-07-05,16.05,16.085,15.68,15.83,1879561,12.7198451600408,12.7475831401406,12.4266150847003,12.5454921422708,2371644.75435354,0.0,1.0
2017-07-06,15.89,16.03,15.735,15.735,2506976,12.593042965299,12.7039948856981,12.4702033391428,12.4702033391428,3163321.90319452,0.0,1.0
2017-07-07,16.19,16.28,15.915,15.94,2676903,12.8307970804399,12.9021233149822,12.6128558082274,12.6326686511558,3377737.11939291,0.0,1.0
2017-07-10,16.52,16.6,16.23,16.3,2103416,13.092326607095,13.1557277044659,12.8624976291254,12.917973589325,2654106.74227827,0.0,1.0
2017-07-11,16.7,16.75,16.46,16.49,2365448,13.2349790761796,13.2746047620364,13.0447757840668,13.0685511955809,2984740.76707063,0.0,1.0
2017-07-12,16.64,17.055,16.49,16.88,2934847,13.1874282531514,13.516321445763,13.0685511955809,13.3776315452641,3703212.8738467,0.0,1.0
2017-07-13,16.54,16.7,16.51,16.65,1323050,13.1081768814377,13.2349790761796,13.0844014699236,13.1953533903227,1669434.82666827,0.0,1.0
2017-07-14,16.92,16.935,16.69,16.69,1557141,13.4093320939496,13.4212197997066,13.2270539390082,13.2270539390082,1964812.67936439,0.0,1.0
2017-07-17,16.98,17.0,16.73,16.93,2244036,13.4568829169778,13.4727331913205,13.2587544876936,13.4172572311209,2831542.15690817,0.0,1.0
2017-07-18,17.16,17.28,16.92,16.96,3433346,13.5995353860623,13.6946370321187,13.4093320939496,13.441032642635,4332222.80669832,0.0,1.0
2017-07-19,17.29,17.52,17.15,17.27,2296632,13.7025621692901,13.8848403242315,13.591610248891,13.6867118949474,2897908.20062794,0.0,1.0
2017-07-20,17.27,17.42,17.27,17.38,1393042,13.6867118949474,13.8055889525178,13.6867118949474,13.7738884038324,1757751.27909876,0.0,1.0
2017-07-21,17.46,17.515,17.16,17.32,1599441,13.8372895012033,13.8808777556458,13.5995353860623,13.7263375808042,2018187.14984402,0.0,1.0
2017-07-24,17.75,17.93,17.4,17.53,2823668,14.0671184791729,14.2097709482574,13.7897386781751,13.8927654614028,3562926.34303219,0.0,1.0
2017-07-25,17.76,17.94,17.73,17.77,2077396,14.0750436163442,14.2176960854288,14.0512682048301,14.0829687535156,2621274.50299034,0.0,1.0
2017-07-26,17.95,18.0,17.7,17.8,2155453,14.2256212226002,14.265246908457,14.0274927933161,14.1067441650297,2719767.43543071,0.0,1.0
2017-07-27,17.56,18.05,17.53,18.0,2323745,13.9165408729169,14.3048725943138,13.8927654614028,14.265246908457,2932119.59585524,0.0,1.0
2017-07-28,17.94,17.97,17.47,17.51,2662565,14.2176960854288,14.2414714969429,13.8452146383747,13.8769151870601,3359645.31897359,0.0,1.0
2017-07-31,17.68,17.94,17.595,17.94,2410460,14.0116425189733,14.2176960854288,13.9442788530167,14.2176960854288,3041537.26033846,0.0,1.0
2017-08-01,17.71,17.97,17.69,17.8,1737746,14.0354179304874,14.2414714969429,14.0195676561447,14.1067441650297,2192701.47938739,0.0,1.0
2017-08-02,17.81,17.97,17.56,17.59,2164322,14.1146693022011,14.2414714969429,13.9165408729169,13.940316284431,2730958.40892205,0.0,1.0
2017-08-03,17.86,17.89,17.67,17.84,1277447,14.1542949880579,14.178070399572,14.003717381802,14.1384447137152,1611892.60498311,0.0,1.0
2017-08-04,17.84,17.92,17.7,17.85,1172884,14.1384447137152,14.2018458110861,14.0274927933161,14.1463698508865,1479954.19465779,0.0,1.0
2017-08-07,17.86,17.865,17.77,17.85,1398519,14.1542949880579,14.1582575566436,14.0829687535156,14.1463698508865,1764662.20048923,0.0,1.0
2017-08-08,17.7,17.95,17.66,17.95,1816715,14.0274927933161,14.2256212226002,13.9957922446306,14.2256212226002,2292345.18055299,0.0,1.0
2017-08-09,17.56,17.66,17.46,17.5,2338828,13.9165408729169,13.9957922446306,13.8372895012033,13.8689900498888,2951151.44309505,0.0,1.0
2017-08-10,17.91,18.08,17.67,17.74,5240115,14.1939206739147,14.3286480058279,14.003717381802,14.0591933420015,6612018.04674564,0.0,1.0
2017-08-11,18.0,18.12,17.57,17.57,5326480,14.265246908457,14.3603485545134,13.9244660100883,13.9244660100883,6720994.0784944,0.0,1.0
2017-08-14,18.4,18.5,18.009,18.14,3384631,14.5822523953116,14.6615037670253,14.2723795319112,14.3761988288561,4270753.83909985,0.0,1.0
2017-08-15,18.6,18.6,18.3,18.36,1757113,14.7407551387389,14.7407551387389,14.503001023598,14.5505518466261,2217138.91129705,0.0,1.0
2017-08-16,18.82,18.85,18.54,18.68,3402262,14.9151081565089,14.938883568023,14.6932043157107,14.8041562361098,4293000.77264658,0.0,1.0
2017-08-17,18.61,18.9,18.58,18.88,3071534,14.7486802759103,14.9785092538799,14.7249048643962,14.9626589795371,3875685.59834903,0.0,1.0
2017-08-18,18.8,18.85,18.425,18.615,1925910,14.8992578821662,14.938883568023,14.60206523824,14.752642844496,2430128.28466701,0.0,1.0
2017-08-21,18.87,18.89,18.69,18.85,1002033,14.9547338423658,14.9705841167085,14.8120813732812,14.938883568023,1264373.06804042,0.0,1.0
2017-08-22,18.87,19.05,18.81,18.96,5377714,14.9547338423658,15.0973863114503,14.9071830193376,15.026060076908,6785641.53997317,0.0,1.0
2017-08-23,18.73,18.785,18.46,18.54,3300548,14.8437819219666,14.8873701764092,14.6298032183398,14.6932043157107,4164657.25277981,0.0,1.0
2017-08-24,18.83,18.88,18.73,18.8,2195013,14.9230332936803,14.9626589795371,14.8437819219666,14.8992578821662,2769684.55250338,0.0,1.0
2017-08-25,18.88,19.0,18.76,18.94,2737986,14.9626589795371,15.0577606255935,14.8675573334807,15.0102098025653,3454812.12601954,0.0,1.0
2017-08-28,18.74,18.89,18.67,18.85,2397157,14.851707059138,14.9705841167085,14.7962310989385,14.938883568023,3024751.43100535,0.0,1.0
2017-08-29,18.74,18.77,18.55,18.59,2400090,14.851707059138,14.8754824706521,14.7011294528821,14.7328300015675,3028452.31332017,0.0,1.0
2017-08-30,18.83,18.855,18.56,18.69,5441654,14.9230332936803,14.9428461366087,14.7090545900534,14.8120813732812,6866321.53152088,0.0,1.0
2017-08-31,18.68,18.825,18.64,18.82,1673789,14.8041562361098,14.9190707250946,14.7724556874244,14.9151081565089,2112000.03710688,0.0,1.0
2017-09-01,18.58,18.79,18.57,18.75,1557713,14.7249048643962,14.8913327449948,14.7169797272248,14.8596321963094,1965534.43343328,0.0,1.0
2017-09-05,18.25,18.61,18.21,18.6,1831180,14.4633753377411,14.7486802759103,14.4316747890557,14.7407551387389,2310597.23056454,0.0,1.0
2017-09-06,18.35,18.5,18.28,18.28,2112178,14.5426267094548,14.6615037670253,14.4871507492552,14.4871507492552,2665162.70233365,0.0,1.0
2017-09-07,18.49,18.6536,18.34,18.4,2221159,14.6535786298539,14.7832338739774,14.5347015722834,14.5822523953116,2802675.77957573,0.0,1.0
2017-09-08,18.33,18.69,18.23,18.47,2591843,14.526776435112,14.8120813732812,14.4475250633984,14.6377283555112,3270407.74683979,0.0,1.0
2017-09-11,18.6,18.69,18.42,18.44,1990472,14.7407551387389,14.8120813732812,14.5981026696543,14.6139529439971,2511593.12067424,0.0,1.0
2017-09-12,18.56,18.6,18.47,18.53,1554363,14.7090545900534,14.7407551387389,14.6377283555112,14.6852791785393,1961307.37726056,0.0,1.0
2017-09-13,18.52,18.6,18.37,18.53,2625455,14.677354041368,14.7407551387389,14.5584769837975,14.6852791785393,3312819.63104217,0.0,1.0
2017-09-14,18.53,18.58,18.3711,18.43,1190478,14.6852791785393,14.7249048643962,14.5593487488864,14.6060278068257,1502154.44131544,0.0,1.0
2017-09-15,18.49,18.6,18.3,18.48,2262833,14.6535786298539,14.7407551387389,14.503001023598,14.6456534926825,2855260.35836457,0.0,1.0
2017-09-18,18.52,18.59,18.44,18.51,1473940,14.677354041368,14.7328300015675,14.6139529439971,14.6694289041966,1859829.00753519,0.0,1.0
2017-09-19,18.47,18.68,18.41,18.59,3100460,14.6377283555112,14.8041562361098,14.590177532483,14.7328300015675,3912184.65114084,0.0,1.0
2017-09-20,18.54,18.65,18.38,18.54,1555542,14.6932043157107,14.7803808245957,14.5664021209689,14.6932043157107,1962795.04867179,0.0,1.0
2017-09-21,18.4,18.51,18.345,18.5,1603635,14.5822523953116,14.6694289041966,14.5386641408691,14.6615037670253,2023479.17181072,0.0,1.0
2017-09-22,18.45,18.53,18.42,18.49,1364457,14.6218780811684,14.6852791785393,14.5981026696543,14.6535786298539,1721682.50277111,0.0,1.0
2017-09-25,18.35,18.415,18.26,18.4,1437484,14.5426267094548,14.5941401010686,14.4713004749125,14.5822523953116,1813828.54191331,0.0,1.0
2017-09-26,18.28,18.51,18.25,18.33,2060414,14.4871507492552,14.6694289041966,14.4633753377411,14.526776435112,2599846.4827141,0.0,1.0
2017-09-27,17.82,18.22,17.8,18.18,3169286,14.1225944393724,14.439599926227,14.1067441650297,14.4078993775416,3999029.83566168,0.0,1.0
2017-09-28,17.78,17.87,17.54,17.72,3636914,14.090893890687,14.1622201252293,13.9006905985742,14.0433430676588,4589086.49952564,0.0,1.0
2017-09-29,17.75,17.89,17.73,17.73,2535400,14.0671184791729,14.178070399572,14.0512682048301,14.0512682048301,3199187.52846433,0.0,1.0
2017-10-02,17.47,17.82,17.29,17.76,2451946,13.8452146383747,14.1225944393724,13.7025621692901,14.0750436163442,3093884.61925849,0.0,1.0
2017-10-03,17.72,17.82,17.44,17.54,2618223,14.0433430676588,14.1225944393724,13.8214392268606,13.9006905985742,3303694.23694031,0.0,1.0
2017-10-04,17.7,17.81,17.57,17.75,1433432,14.0274927933161,14.1146693022011,13.9244660100883,14.0671184791729,1808715.69665602,0.0,1.0
2017-10-05,17.49,17.94,17.49,17.8,1843949,13.8610649127174,14.2176960854288,13.8610649127174,14.1067441650297,2326709.25452563,0.0,1.0
2017-10-06,17.5,17.61,17.34,17.38,1345406,13.8689900498888,13.9561665587738,13.7421878551469,13.7738884038324,1697643.80213026,0.0,1.0
2017-10-09,17.32,17.5,17.26,17.45,1022703,13.7263375808042,13.8689900498888,13.678786757776,13.8293643640319,1290454.63553011,0.0,1.0
2017-10-10,17.43,17.58,17.365,17.46,1673546,13.8135140896892,13.9323911472597,13.7620006980753,13.8372895012033,2111693.41780838,0.0,1.0
2017-10-11,17.54,17.66,17.49,17.5,2286022,13.9006905985742,13.9957922446306,13.8610649127174,13.8689900498888,2884520.4197346,0.0,1.0
2017-10-12,17.86,17.87,17.49,17.53,5601663,14.1542949880579,14.1622201252293,13.8610649127174,13.8927654614028,7068222.13783233,0.0,1.0
2017-10-13,18.0,18.25,17.78,17.78,5250110,14.265246908457,14.4633753377411,14.090893890687,14.090893890687,6624629.81583414,0.0,1.0
2017-10-16,17.95,18.2,17.86,18.07,4311474,14.2256212226002,14.4237496518843,14.1542949880579,14.3207228686566,5440251.57769906,0.0,1.0
2017-10-17,18.34,18.49,17.9,18.0,5991488,14.5347015722834,14.6535786298539,14.1859955367434,14.265246908457,7560106.36844037,0.0,1.0
2017-10-18,18.24,18.32,18.18,18.28,3207079,14.4554502005698,14.5188512979407,14.4078993775416,14.4871507492552,4046717.33832919,0.0,1.0
2017-10-19,18.66,18.66,18.19,18.19,5636005,14.7883059617671,14.7883059617671,14.4158245147129,14.4158245147129,7111555.14173803,0.0,1.0
2017-10-20,19.24,19.5,18.72,19.01,8308887,15.2479639177063,15.4540174841618,14.8358567847953,15.0656857627649,10484218.5319158,0.0,1.0
2017-10-23,18.83,19.2,18.83,19.13,3759056,14.9230332936803,15.2162633690208,14.9230332936803,15.1607874088212,4743206.22939142,0.0,1.0
2017-10-24,18.99,19.06,18.79,18.97,3741700,15.0498354884221,15.1053114486217,14.8913327449948,15.0339852140794,4721306.29299322,0.0,1.0
2017-10-25,17.815,18.77,17.71,18.35,5745260,14.1186318707868,14.8754824706521,14.0354179304874,14.5426267094548,7249413.95432079,0.0,1.0
2017-10-26,17.29,17.74,17.29,17.67,3256587,13.826534297548,14.1863920438694,13.826534297548,14.1304141722194,4072342.93267441,0.156429,1.0
2017-10-27,17.08,17.7,16.88,17.55,5605647,13.6586006825981,14.1544046886408,13.4986639064552,14.0344521065337,7009828.67754413,0.0,1.0
2017-10-30,16.98,17.18,16.94,17.05,2529991,13.5786322945266,13.7385690706695,13.5466449392981,13.6346101661766,3163738.89860147,0.0,1.0
2017-10-31,17.12,17.17,16.98,17.09,2391907,13.6905880378266,13.7305722318623,13.5786322945266,13.6665975214052,2991065.66692812,0.0,1.0
2017-11-01,17.11,17.48,17.08,17.15,2817177,13.6825911990195,13.9784742348837,13.6586006825981,13.714578554248,3522863.30629056,0.0,1.0
2017-11-02,17.21,17.27,16.98,17.0,1944257,13.7625595870909,13.8105406199338,13.5786322945266,13.5946259721409,2431281.96889957,0.0,1.0
2017-11-03,17.25,17.48,16.99,17.32,2603663,13.7945469423195,13.9784742348837,13.5866291333338,13.8505248139695,3255865.30226762,0.0,1.0
2017-11-06,17.55,17.625,17.03,17.22,2992050,14.0344521065337,14.0944283975873,13.6186164885623,13.770556425898,3741540.96657282,0.0,1.0
2017-11-07,17.44,17.72,17.36,17.41,3896600,13.9464868796552,14.1703983662551,13.882512169198,13.9224963632337,4872675.43334756,0.0,1.0
2017-11-08,17.39,17.66,17.315,17.55,345400,13.9065026856195,14.1224173334123,13.8465263945659,14.0344521065337,431920.673068379,0.0,1.0
2017-11-09,17.43,17.58,17.24,17.32,1935961,13.938490040848,14.0584426229551,13.7865501035123,13.8505248139695,2420907.86958349,0.0,1.0
2017-11-10,17.27,17.565,17.25,17.41,1844576,13.8105406199338,14.0464473647444,13.7945469423195,13.9224963632337,2306631.46336358,0.0,1.0
2017-11-13,17.2,17.35,17.11,17.21,2439225,13.7545627482838,13.8745153303909,13.6825911990195,13.7625595870909,3050236.54824904,0.0,1.0
2017-11-14,16.93,17.28,16.76,17.28,3033882,13.5386481004909,13.8185374587409,13.4027018407695,13.8185374587409,3793851.63708758,0.0,1.0
2017-11-15,16.86,17.0,16.34,16.88,1260224,13.4826702288409,13.5946259721409,13.0668346108696,13.4986639064552,1575902.71655162,0.0,1.0
2017-11-16,17.22,17.27,16.95,17.13,1778604,13.770556425898,13.8105406199338,13.5546417781052,13.6985848766338,2224133.86451105,0.0,1.0
2017-11-17,17.25,17.305,17.065,17.19,1615080,13.7945469423195,13.8385295557587,13.6466054243873,13.7465659094766,2019648.06212878,0.0,1.0
2017-11-20,17.04,17.21,16.95,17.13,1251845,13.6266133273695,13.7625595870909,13.5546417781052,13.6985848766338,1565424.8262226,0.0,1.0
2017-11-21,17.35,17.51,17.04,17.04,3213904,13.8745153303909,14.0024647513052,13.6266133273695,13.6266133273695,4018968.09165362,0.0,1.0
2017-11-22,17.55,17.57,17.23,17.23,2514706,14.0344521065337,14.050445784148,13.7785532647052,13.7785532647052,3144625.09579936,0.0,1.0
2017-11-24,17.61,17.66,17.53,17.62,482788,14.0824331393766,14.1224173334123,14.0184584289194,14.0904299781837,603723.560826106,0.0,1.0
2017-11-27,17.46,17.67,17.3,17.67,1205605,13.9624805572694,14.1304141722194,13.8345311363552,14.1304141722194,1507601.97757559,0.0,1.0
2017-11-28,17.57,17.6,17.39,17.45,1444726,14.050445784148,14.0744363005694,13.9065026856195,13.9544837184623,1806621.38482742,0.0,1.0
2017-11-29,17.59,17.65,17.37,17.37,2181663,14.0664394617623,14.1144204946051,13.8905090080052,13.8905090080052,2728156.77871564,0.0,1.0
2017-11-30,17.1,17.62,17.08,17.49,2709112,13.6745943602123,14.0904299781837,13.6586006825981,13.9864710736909,3387728.65795493,0.0,1.0
2017-12-01,17.03,17.23,16.86,17.1,1981108,13.6186164885623,13.7785532647052,13.4826702288409,13.6745943602123,2477363.92814464,0.0,1.0
2017-12-04,17.07,17.275,16.98,17.18,1270484,13.6506038437909,13.8145390393373,13.5786322945266,13.7385690706695,1588732.78634224,0.0,1.0
2017-12-05,17.05,17.165,16.89,17.0,1154022,13.6346101661766,13.7265738124588,13.5066607452624,13.5946259721409,1443097.73878321,0.0,1.0
2017-12-06,17.02,17.15,16.77,16.86,1171444,13.6106196497552,13.714578554248,13.4106986795767,13.4826702288409,1464883.84754463,0.0,1.0
2017-12-07,16.92,17.07,16.84,16.93,1088620,13.5306512616838,13.6506038437909,13.4666765512267,13.5386481004909,1361312.9215857,0.0,1.0
2017-12-08,17.14,17.24,16.9,17.02,1509760,13.7065817154409,13.7865501035123,13.5146575840695,13.6106196497552,1887946.02018448,0.0,1.0
2017-12-11,17.19,17.27,17.02,17.11,1449675,13.7465659094766,13.8105406199338,13.6106196497552,13.6825911990195,1812810.0802849,0.0,1.0
2017-12-12,17.07,17.15,16.86,16.94,1191697,13.6506038437909,13.714578554248,13.4826702288409,13.5466449392981,1490210.10519274,0.0,1.0
2017-12-13,17.44,17.5,17.02,17.06,2750117,13.9464868796552,13.994467912498,13.6106196497552,13.6426070049838,3439005.16982279,0.0,1.0
2017-12-14,17.33,17.5,17.29,17.33,2068805,13.8585216527766,13.994467912498,13.826534297548,13.8585216527766,2587028.51200704,0.0,1.0
2017-12-15,17.24,17.37,17.21,17.36,1599929,13.7865501035123,13.8905090080052,13.7625595870909,13.882512169198,2000701.82554031,0.0,1.0
2017-12-18,17.42,17.51,17.26,17.33,1747854,13.9304932020409,14.0024647513052,13.8025437811266,13.8585216527766,2185681.16996312,0.0,1.0
2017-12-19,17.33,17.45,17.25,17.36,1204150,13.8585216527766,13.9544837184623,13.7945469423195,13.882512169198,1505782.50861404,0.0,1.0
2017-12-20,17.24,17.42,17.14,17.26,2461558,13.7865501035123,13.9304932020409,13.7065817154409,13.8025437811266,3078163.83369097,0.0,1.0
2017-12-21,17.02,17.47,17.01,17.27,1910529,13.6106196497552,13.9704773960766,13.6026228109481,13.8105406199338,2389105.30282762,0.0,1.0
2017-12-22,16.96,17.09,16.89,17.02,864628,13.5626386169124,13.6665975214052,13.5066607452624,13.6106196497552,1081212.24005144,0.0,1.0
2017-12-26,17.0,17.13,16.9,16.97,885553,13.5946259721409,13.6985848766338,13.5146575840695,13.5706354557195,1107378.82975601,0.0,1.0
2017-12-27,17.02,17.18,16.98,17.05,728407,13.6106196497552,13.7385690706695,13.5786322945266,13.6346101661766,910868.67894534,0.0,1.0
2017-12-28,17.15,17.27,17.05,17.1,690970,13.714578554248,13.8105406199338,13.6346101661766,13.6745943602123,864053.930139144,0.0,1.0
2017-12-29,17.15,17.3,17.1,17.14,1003849,13.714578554248,13.8345311363552,13.6745943602123,13.7065817154409,1255307.28355247,0.0,1.0
2018-01-02,17.48,17.55,17.3,17.3,2450460,13.9784742348837,14.0344521065337,13.8345311363552,13.8345311363552,3064285.84981803,0.0,1.0
2018-01-03,17.29,17.52,17.2,17.48,2463894,13.826534297548,14.0104615901123,13.7545627482838,13.9784742348837,3081084.98798248,0.0,1.0
2018-01-04,17.26,17.45,17.25,17.33,2475432,13.8025437811266,13.9544837184623,13.7945469423195,13.8585216527766,3095513.18927333,0.0,1.0
2018-01-05,17.43,17.48,17.2,17.35,2890041,13.938490040848,13.9784742348837,13.7545627482838,13.8745153303909,3613979.31069837,0.0,1.0
2018-01-08,17.64,17.69,17.3,17.36,2562338,14.106423655798,14.1464078498337,13.8345311363552,13.882512169198,3204188.63227762,0.0,1.0
2018-01-09,17.51,17.65,17.42,17.55,2920419,14.0024647513052,14.1144204946051,13.9304932020409,14.0344521065337,3651966.82142931,0.0,1.0
2018-01-10,16.98,17.56,16.9,17.45,3290090,13.5786322945266,14.0424489453409,13.5146575840695,13.9544837184623,4114238.23756674,0.0,1.0
2018-01-11,16.93,17.06,16.78,16.99,3328433,13.5386481004909,13.6426070049838,13.4186955183838,13.5866291333338,4162185.93405621,0.0,1.0
2018-01-12,17.28,17.48,16.92,17.05,2857911,13.8185374587409,13.9784742348837,13.5306512616838,13.6346101661766,3573800.93424878,0.0,1.0
2018-01-16,17.37,17.64,17.35,17.43,5021772,13.8905090080052,14.106423655798,13.8745153303909,13.938490040848,6279696.41643296,0.0,1.0
2018-01-17,17.59,17.8,17.42,17.42,2750937,14.0664394617623,14.2343730767123,13.9304932020409,13.9304932020409,3440030.57501074,0.0,1.0
2018-01-18,18.3,18.31,17.66,17.66,2740667,14.6342150170693,14.6422118558765,14.1224173334123,14.1224173334123,3427188.00027882,0.0,1.0
2018-01-19,18.18,18.48,18.14,18.36,2396651,14.5382529513836,14.7781581155979,14.5062655961551,14.6821960499122,2996998.01108863,0.0,1.0
2018-01-22,18.42,18.42,18.19,18.26,1847244,14.730177082755,14.730177082755,14.5462497901908,14.6022276618408,2309967.78170681,0.0,1.0
2018-01-23,18.32,18.36,18.0,18.31,1513814,14.6502086946836,14.6821960499122,14.3943098528551,14.6422118558765,1893015.52339415,0.0,1.0
2018-01-24,18.9,18.93,18.43,18.43,3465728,15.1140253454978,15.1380158619193,14.7381739215622,14.7381739215622,4333872.52585969,0.0,1.0
2018-01-25,18.88,19.18,18.76,18.99,3657293,15.0980316678836,15.3379368320978,15.0020696021979,15.1859968947621,4573423.43418724,0.0,1.0
2018-01-26,19.0,19.0,18.64,18.9,1655550,15.1939937335693,15.1939937335693,14.9061075365122,15.1140253454978,2070255.55963624,0.0,1.0
2018-01-29,18.64,18.84,18.61,18.83,1434224,14.9061075365122,15.066044312655,14.8821170200907,15.0580474738479,1793488.69545693,0.0,1.0
2018-01-30,18.6,18.73,18.4,18.56,1586210,14.8741201812836,14.9780790857764,14.7141834051408,14.842132826055,1983546.29654834,0.0,1.0
2018-01-31,18.7,18.78,18.52,18.78,2265143,14.954088569355,15.0180632798122,14.8101454708265,15.0180632798122,2832548.02882494,0.0,1.0
2018-02-01,19.2,19.32,18.59,18.69,3712465,15.3539305097121,15.4498925753978,14.8661233424765,14.9460917305479,4642415.69641809,0.0,1.0
2018-02-02,18.64,18.96,18.55,18.96,1664745,14.9061075365122,15.1620063783407,14.8341359872479,15.1620063783407,2081753.85317667,0.0,1.0
2018-02-05,18.16,18.69,17.98,18.52,1819054,14.5222592737694,14.9460917305479,14.3783161752408,14.8101454708265,2274716.35213587,0.0,1.0
2018-02-06,18.44,18.53,17.65,17.8,2557376,14.7461707603693,14.8181423096336,14.1144204946051,14.2343730767123,3197983.68039643,0.0,1.0
2018-02-07,17.9,18.56,17.9,18.26,2203076,14.3143414647837,14.842132826055,14.3143414647837,14.6022276618408,2754933.60955644,0.0,1.0
2018-02-08,17.46,17.97,17.44,17.97,5499251,13.9624805572694,14.3703193364337,13.9464868796552,14.3703193364337,6876781.10391423,0.0,1.0
2018-02-09,17.7,17.72,17.0,17.67,2892232,14.1544046886408,14.1703983662551,13.5946259721409,14.1304141722194,3616719.1433408,0.0,1.0
2018-02-12,17.79,18.09,17.58,17.79,1823076,14.2263762379051,14.4662814021194,14.0584426229551,14.2263762379051,2279745.83953333,0.0,1.0
2018-02-13,17.84,17.92,17.7,17.7,1722529,14.2663604319408,14.330335142398,14.1544046886408,14.1544046886408,2154012.40607935,0.0,1.0
2018-02-14,18.69,18.81,17.74,17.86,3752387,14.9460917305479,15.0420537962336,14.1863920438694,14.2823541095551,4692337.9231414,0.0,1.0
2018-02-15,19.37,19.46,18.94,19.03,3805796,15.4898767694335,15.5618483186978,15.1460127007264,15.2179842499907,4759125.56421816,0.0,1.0
2018-02-16,19.24,19.44,18.75,18.75,1702309,15.3859178649407,15.5458546410835,14.9940727633907,14.9940727633907,2128727.41473758,0.0,1.0
2018-02-20,18.93,19.16,18.84,18.95,2361235,15.1380158619193,15.3219431544835,15.066044312655,15.1540095395336,2952710.51092246,0.0,1.0
2018-02-21,18.95,19.26,18.95,19.1,2064293,15.1540095395336,15.401911542555,15.1540095395336,15.2739621216407,2581386.28248507,0.0,1.0
2018-02-22,19.21,19.3,19.07,19.09,1998318,15.3619273485192,15.4338988977835,15.2499716052193,15.2659652828335,2498884.93215015,0.0,1.0
2018-02-23,19.21,19.37,19.0,19.32,2099479,15.3619273485192,15.4898767694335,15.1939937335693,15.4498925753978,2625386.16900097,0.0,1.0
2018-02-26,19.32,19.36,19.04,19.2,2370867,15.4498925753978,15.4818799306264,15.2259810887978,15.3539305097121,2964755.27039842,0.0,1.0
2018-02-27,18.97,19.17,18.84,19.09,2827687,15.1700032171478,15.3299399932907,15.066044312655,15.2659652828335,3536005.99961411,0.0,1.0
2018-02-28,18.36,19.08,18.35,19.08,2430558,14.6821960499122,15.2579684440264,14.6741992111051,15.2579684440264,3039398.51561013,0.0,1.0
2018-03-01,18.69,18.81,18.22,18.38,2038617,14.9460917305479,15.0420537962336,14.5702403066122,14.6981897275265,2549278.59516109,0.0,1.0
2018-03-02,18.62,18.68,18.33,18.55,1339669,14.8901138588979,14.9380948917407,14.6582055334908,14.8341359872479,1675248.22283973,0.0,1.0
2018-03-05,18.91,19.07,18.44,18.44,2318705,15.122022184305,15.2499716052193,14.7461707603693,14.7461707603693,2899526.99550382,0.0,1.0
2018-03-06,18.63,19.14,18.62,19.06,2255390,14.898110697705,15.3059494768693,14.8901138588979,15.2419747664121,2820351.95955905,0.0,1.0
2018-03-07,18.65,18.72,18.48,18.48,2108991,14.9141043753193,14.9700822469693,14.7781581155979,14.7781581155979,2637280.86918112,0.0,1.0
2018-03-08,18.94,18.96,18.69,18.69,1917748,15.1460127007264,15.1620063783407,14.9460917305479,14.9460917305479,2398132.61996393,0.0,1.0
2018-03-09,19.14,19.31,18.95,18.99,1633068,15.3059494768693,15.4418957365907,15.1540095395336,15.1859968947621,2042141.95056871,0.0,1.0
2018-03-12,19.15,19.24,19.06,19.14,1686702,15.3139463156764,15.3859178649407,15.2419747664121,15.3059494768693,2109210.95282508,0.0,1.0
2018-03-13,19.35,19.52,19.11,19.11,3229311,15.4738830918192,15.6098293515406,15.2819589604478,15.2819589604478,4038234.45473981,0.0,1.0
2018-03-14,19.33,19.51,19.17,19.47,1426955,15.4578894142049,15.6018325127335,15.3299399932907,15.5698451575049,1784398.85361405,0.0,1.0
2018-03-15,19.23,19.5,19.18,19.29,2491842,15.3779210261335,15.5938356739264,15.3379368320978,15.4259020589764,3116033.79797354,0.0,1.0
2018-03-16,18.99,19.32,18.98,19.22,2499438,15.1859968947621,15.4498925753978,15.178000055955,15.3699241873264,3125532.55139748,0.0,1.0
2018-03-19,18.85,19.01,18.59,18.8,964542,15.0740411514621,15.2019905723764,14.8661233424765,15.0340569574264,1206154.1107201,0.0,1.0
2018-03-20,18.86,19.0,18.83,18.92,1762307,15.0820379902693,15.1939937335693,15.0580474738479,15.1300190231121,2203754.56164771,0.0,1.0
2018-03-21,19.12,19.32,18.95,19.09,3131420,15.289955799255,15.4498925753978,15.1540095395336,15.2659652828335,3915822.33369944,0.0,1.0
2018-03-22,19.06,19.21,18.81,18.82,2244686,15.2419747664121,15.3619273485192,15.0420537962336,15.0500506350407,2806966.67037398,0.0,1.0
2018-03-23,18.65,19.14,18.62,19.09,1595554,14.9141043753193,15.3059494768693,14.8901138588979,15.2659652828335,1995230.91371438,0.0,1.0
2018-03-26,19.18,19.25,18.65,18.9,2117099,15.3379368320978,15.3939147037478,14.9141043753193,15.1140253454978,2647419.87560046,0.0,1.0
2018-03-27,19.1,19.38,19.07,19.18,1997471,15.2739621216407,15.4978736082407,15.2499716052193,15.3379368320978,2497825.76362065,0.0,1.0
2018-03-28,18.84,19.28,18.81,19.16,1895154,15.066044312655,15.4179052201692,15.0420537962336,15.3219431544835,2369878.95555366,0.0,1.0
2018-03-29,19.09,19.24,18.88,18.95,2112210,15.2659652828335,15.3859178649407,15.0980316678836,15.1540095395336,2641306.20979087,0.0,1.0
2018-04-02,18.72,19.15,18.65,19.11,1877767,14.9700822469693,15.3139463156764,14.9141043753193,15.2819589604478,2348136.61408684,0.0,1.0
2018-04-03,19.26,19.31,18.96,19.09,1893292,15.401911542555,15.4418957365907,15.1620063783407,15.2659652828335,2367550.53548054,0.0,1.0
2018-04-04,19.52,19.54,19.0,19.04,1902739,15.6098293515406,15.6258230291549,15.1939937335693,15.2259810887978,2379363.95354215,0.0,1.0
2018-04-05,19.45,19.76,19.45,19.59,1614488,15.5538514798906,15.801753482912,15.5538514798906,15.6658072231906,2018907.76960286,0.0,1.0
2018-04-06,19.44,19.54,19.32,19.41,2887866,15.5458546410835,15.6258230291549,15.4498925753978,15.5218641246621,3611259.48596205,0.0,1.0
2018-04-09,19.47,19.69,19.45,19.48,5213471,15.5698451575049,15.745775611262,15.5538514798906,15.5778419963121,6519414.8909742,0.0,1.0
2018-04-10,19.6,19.77,19.5,19.63,3566288,15.6738040619978,15.8097503217192,15.5938356739264,15.6977945784192,4459622.21573737,0.0,1.0
2018-04-11,19.52,19.66,19.38,19.66,2412900,15.6098293515406,15.7217850948406,15.4978736082407,15.7217850948406,3017317.29023364,0.0,1.0
2018-04-12,19.54,19.71,19.47,19.58,2140270,15.6258230291549,15.7617692888763,15.5698451575049,15.6578103843835,2676395.07512468,0.0,1.0
2018-04-13,19.66,19.72,19.56,19.59,1642140,15.7217850948406,15.7697661276835,15.6418167067692,15.6658072231906,2053486.43333096,0.0,1.0
2018-04-16,19.49,19.73,19.47,19.71,1607657,15.5858388351192,15.7777629664906,15.5698451575049,15.7617692888763,2010365.64418962,0.0,1.0
2018-04-17,19.69,19.76,19.4,19.52,1825238,15.745775611262,15.801753482912,15.5138672858549,15.6098293515406,2282449.40784594,0.0,1.0
2018-04-18,19.87,19.91,19.81,19.85,2040170,15.8897187097906,15.9217060650192,15.8417376769477,15.8737250321763,2551220.61254753,0.0,1.0
2018-04-19,19.52,19.82,19.5,19.75,5457854,15.6098293515406,15.8497345157549,15.5938356739264,15.7937566441049,6825014.39834673,0.0,1.0
2018-04-20,19.3,19.5,19.1,19.46,6955050,15.4338988977835,15.5938356739264,15.2739621216407,15.5618483186978,8697249.21026128,0.0,1.0
2018-04-23,18.78,19.27,18.77,19.25,3207879,15.0180632798122,15.4099083813621,15.010066441005,15.3939147037478,4011433.86451048,0.0,1.0
2018-04-24,18.65,19.04,18.48,18.98,3969650,14.9141043753193,15.2259810887978,14.7781581155979,15.178000055955,4964024.02966387,0.0,1.0
2018-04-25,18.64,18.7,18.24,18.54,2711200,14.9061075365122,14.954088569355,14.5862339842265,14.8261391484407,3390339.68970177,0.0,1.0
2018-04-26,18.62,18.83,18.55,18.64,2742585,14.8901138588979,15.0580474738479,14.8341359872479,14.9061075365122,3429586.44802329,0.0,1.0
2018-04-27,18.68,18.83,18.64,18.75,1574518,14.9380948917407,15.0580474738479,14.9061075365122,14.9940727633907,1968925.51916121,0.0,1.0
2018-04-30,18.49,18.74,18.47,18.61,1783878,14.786154954405,14.9860759245836,14.7701612767908,14.8821170200907,2230728.97056132,0.0,1.0
2018-05-01,18.23,18.44,18.02,18.42,1795095,14.5782371454194,14.7461707603693,14.4103035304694,14.730177082755,2244755.76323591,0.0,1.0
2018-05-02,18.06,18.33,18.01,18.3,3304440,14.4422908856979,14.6582055334908,14.4023066916622,14.6342150170693,4132182.82835578,0.0,1.0
2018-05-03,17.91,18.1,17.59,18.0,1943526,14.3223383035908,14.4742782409265,14.0664394617623,14.3943098528551,2430367.85768934,0.0,1.0
2018-05-04,17.75,17.86,17.65,17.84,1744164,14.1943888826766,14.2823541095551,14.1144204946051,14.2663604319408,2181066.84661736,0.0,1.0
2018-05-07,17.48,17.78,17.4,17.74,1200459,13.9784742348837,14.218379399098,13.9144995244266,14.1863920438694,1501166.93477416,0.0,1.0
2018-05-08,17.36,17.62,17.3,17.39,2814220,13.882512169198,14.0904299781837,13.8345311363552,13.9065026856195,3519165.59514332,0.0,1.0
2018-05-09,17.19,17.46,17.05,17.46,2053803,13.7465659094766,13.9624805572694,13.6346101661766,13.9624805572694,2568268.59904418,0.0,1.0
2018-05-10,17.43,17.5,17.29,17.3,2969846,13.938490040848,13.994467912498,13.826534297548,13.8345311363552,3713774.99487389,0.0,1.0
2018-05-11,17.38,17.5,17.23,17.5,2262797,13.8985058468123,13.994467912498,13.7785532647052,13.994467912498,2829614.36959211,0.0,1.0
2018-05-14,16.99,17.39,16.98,17.38,2350878,13.5866291333338,13.9065026856195,13.5786322945266,13.8985058468123,2939759.14320106,0.0,1.0
2018-05-15,16.84,16.91,16.67,16.73,3796142,13.4666765512267,13.5226544228766,13.3307302915052,13.3787113243481,4747053.29387129,0.0,1.0
2018-05-16,16.82,16.98,16.55,16.98,4071144,13.4506828736124,13.5786322945266,13.2347682258195,13.5786322945266,5090941.6810605,0.0,1.0
2018-05-17,16.38,16.83,16.35,16.83,1963292,13.0988219660981,13.4586797124195,13.0748314496767,13.4586797124195,2455085.12469534,0.0,1.0
2018-05-18,16.35,16.44,16.18,16.26,1798780,13.0748314496767,13.146802998941,12.9388851899553,13.0028599004124,2249363.83411101,0.0,1.0
2018-05-21,16.05,16.45,16.01,16.45,2908280,12.8349262854625,13.1547998377481,12.8029389302339,13.1547998377481,3636787.07316534,0.0,1.0
2018-05-22,16.25,16.34,16.06,16.24,3320830,12.9948630616053,13.0668346108696,12.8429231242696,12.9868662227982,4152678.42717334,0.0,1.0
2018-05-23,16.55,16.6,16.07,16.07,3927583,13.2347682258195,13.2747524198553,12.8509199630767,12.8509199630767,4911419.49302819,0.0,1.0
2018-05-24,16.31,16.57,16.21,16.47,2922820,13.0428440944481,13.2507619034338,12.9628757063767,13.1707935153624,3654969.2578394,0.0,1.0
2018-05-25,16.18,16.43,16.13,16.36,2019444,12.9388851899553,13.1388061601338,12.8989009959196,13.0828282884839,2525302.87117517,0.0,1.0
2018-05-29,15.66,16.11,15.6,15.96,2618009,12.5230495719839,12.8829073183053,12.4750685391411,12.7629547361982,3273804.89108014,0.0,1.0
2018-05-30,15.61,15.9,15.54,15.81,3506381,12.4830653779482,12.7149737033553,12.4270875062982,12.6430021540911,4384708.86379324,0.0,1.0
2018-05-31,15.51,15.58,15.23,15.5,4585605,12.4030969898768,12.4590748615268,12.1791855032768,12.3951001510697,5734272.14251805,0.0,1.0
2018-06-01,15.79,15.83,15.54,15.63,2299742,12.6270084764768,12.6589958317053,12.4270875062982,12.4990590555625,2875813.87528553,0.0,1.0
2018-06-04,15.53,15.87,15.48,15.87,2209421,12.4190906674911,12.6909831869339,12.3791064734554,12.6909831869339,2762867.9948217,0.0,1.0
2018-06-05,15.26,15.5,15.24,15.47,2792932,12.2031760196983,12.3951001510697,12.187182342084,12.3711096346482,3492545.07606895,0.0,1.0
2018-06-06,15.32,15.43,15.26,15.39,1577259,12.2511570525411,12.3391222794197,12.2031760196983,12.3071349241911,1972353.12357603,0.0,1.0
2018-06-07,14.94,15.29,14.92,15.21,2629866,11.9472771778697,12.2271665361197,11.9312835002554,12.1631918256626,3288631.999999,0.0,1.0
2018-06-08,15.3,15.35,14.85,14.91,2098081,12.2351633749268,12.2751475689625,11.8753056286055,11.9232866614483,2623637.97820493,0.0,1.0
2018-06-11,15.29,15.35,15.13,15.3,1709152,12.2271665361197,12.2751475689625,12.0992171152054,12.2351633749268,2137284.5460804,0.0,1.0
2018-06-12,15.39,15.43,15.29,15.31,2151148,12.3071349241911,12.3391222794197,12.2271665361197,12.243160213734,2689997.95028866,0.0,1.0
2018-06-13,15.54,15.71,15.37,15.39,4478523,12.4270875062982,12.5630337660196,12.2911412465768,12.3071349241911,5600366.72991381,0.0,1.0
2018-06-14,15.98,16.0,15.55,15.65,6878840,12.7789484138125,12.7949420914268,12.4350843451054,12.5150527331768,8601949.05248898,0.0,1.0
2018-06-15,16.19,16.19,15.83,15.93,8578757,12.9468820287624,12.9468820287624,12.6589958317053,12.7389642197768,10727685.2852637,0.0,1.0
2018-06-18,16.01,16.07,15.8,16.02,3360020,12.8029389302339,12.8509199630767,12.6350053152839,12.810935769041,4201685.2921923,0.0,1.0
2018-06-19,15.96,16.06,15.77,15.84,3058718,12.7629547361982,12.8429231242696,12.6110147988625,12.6669926705125,3824908.90934097,0.0,1.0
2018-06-20,16.04,16.23,15.9,16.23,3190450,12.8269294466553,12.978869383991,12.7149737033553,12.978869383991,3989639.00229015,0.0,1.0
2018-06-21,15.99,16.17,15.92,16.06,2080535,12.7869452526196,12.9308883511482,12.7309673809696,12.8429231242696,2601696.80817118,0.0,1.0
2018-06-22,16.3,16.35,16.02,16.11,1592359,13.034847255641,13.0748314496767,12.810935769041,12.8829073183053,1991235.58496379,0.0,1.0
2018-06-25,16.38,16.54,16.06,16.34,2645174,13.0988219660981,13.2267713870124,12.8429231242696,13.0668346108696,3307774.56416614,0.0,1.0
2018-06-26,16.37,16.65,16.23,16.46,4223899,13.090825127291,13.314736613891,12.978869383991,13.1627966765553,5281960.91213914,0.0,1.0
2018-06-27,16.38,16.55,16.3,16.4,3378451,13.0988219660981,13.2347682258195,13.034847255641,13.1148156437124,4224733.14953257,0.0,1.0
2018-06-28,16.7,16.74,16.38,16.45,2395299,13.3547208079267,13.3867081631552,13.0988219660981,13.1547998377481,2995307.34302263,0.0,1.0
2018-06-29,16.66,16.82,16.5,16.64,3959525,13.3227334526981,13.4506828736124,13.1947840317838,13.3067397750838,4951362.77658101,0.0,1.0
2018-07-02,16.21,16.57,16.15,16.49,2128387,12.9628757063767,13.2507619034338,12.9148946735339,13.1867871929767,2661535.45335841,0.0,1.0
2018-07-03,16.46,16.65,16.37,16.37,1312603,13.1627966765553,13.314736613891,13.090825127291,13.090825127291,1641402.34867277,0.0,1.0
2018-07-05,17.33,17.36,16.54,16.6,4061127,13.8585216527766,13.882512169198,13.2267713870124,13.2747524198553,5078415.48134387,0.0,1.0
2018-07-06,17.65,17.85,17.2,17.2,2848445,14.1144204946051,14.274357270748,13.7545627482838,13.7545627482838,3561963.75679869,0.0,1.0
2018-07-09,17.98,18.11,17.55,17.67,4004355,14.3783161752408,14.4822750797337,14.0344521065337,14.1304141722194,5007422.42850243,0.0,1.0
2018-07-10,17.81,17.9,17.66,17.7,4361518,14.3688990978615,14.4415100422078,14.2478808572844,14.2801523881049,5406025.54523894,0.158224,1.0
2018-07-11,17.77,17.83,17.43,17.64,2450445,14.3366275670409,14.3850348632718,14.062319555066,14.2317450918741,3037283.86933243,0.0,1.0
2018-07-12,17.74,18.0,17.6,18.0,2594862,14.3124239189255,14.5221888692593,14.1994735610535,14.5221888692593,3216286.22382615,0.0,1.0
2018-07-13,17.57,17.77,17.55,17.61,1862119,14.1752699129381,14.3366275670409,14.1591341475278,14.2075414437586,2308064.04611302,0.0,1.0
2018-07-16,17.74,17.75,17.53,17.53,1737859,14.3124239189255,14.3204918016307,14.1429983821175,14.1429983821175,2154045.94180819,0.0,1.0
2018-07-17,17.4,17.68,17.39,17.63,3216773,14.0381159069506,14.2640166226946,14.0300480242455,14.2236772091689,3987134.06920134,0.0,1.0
2018-07-18,17.42,17.69,17.2,17.27,2950410,14.0542516723609,14.2720845053998,13.8767582528477,13.9332334317837,3656981.77307268,0.0,1.0
2018-07-19,16.86,17.36,16.85,17.25,4093978,13.6024502408728,14.00584437613,13.5943823581677,13.9170976663735,5074414.37812391,0.0,1.0
2018-07-20,16.73,17.15,16.63,17.15,3248063,13.497567765706,13.836418839322,13.4168889386545,13.836418839322,4025917.47885607,0.0,1.0
2018-07-23,16.79,16.83,16.58,16.68,2592998,13.5459750619368,13.5782465927574,13.3765495251288,13.4572283521802,3213975.82831333,0.0,1.0
2018-07-24,16.93,17.08,16.76,16.83,3826327,13.6589254198088,13.779943660386,13.5217714138214,13.5782465927574,4742665.62844347,0.0,1.0
2018-07-25,17.13,17.26,16.99,17.08,2305000,13.8202830739117,13.9251655490786,13.7073327160397,13.779943660386,2857007.32675545,0.0,1.0
2018-07-26,17.0,17.23,16.98,17.05,2741051,13.7154005987449,13.9009619009632,13.6992648333346,13.7557400122706,3397484.94143614,0.0,1.0
2018-07-27,16.99,17.21,16.74,17.04,2450280,13.7073327160397,13.8848261355529,13.5056356484111,13.7476721295654,3037079.35470817,0.0,1.0
2018-07-30,17.17,17.45,17.0,17.08,2693138,13.8525546047323,14.0784553204763,13.7154005987449,13.779943660386,3338097.61299935,0.0,1.0
2018-07-31,17.11,17.31,16.93,16.93,2940765,13.8041473085014,13.9655049626043,13.6589254198088,13.6589254198088,3645026.96367288,0.0,1.0
2018-08-01,16.96,17.19,16.95,17.12,1889566,13.6831290679243,13.8686903701426,13.6750611852191,13.8122151912066,2342084.1242464,0.0,1.0
2018-08-02,16.79,16.88,16.74,16.81,1538156,13.5459750619368,13.6185860062831,13.5056356484111,13.5621108273471,1906517.55387976,0.0,1.0
2018-08-03,16.93,17.04,16.73,16.73,760860,13.6589254198088,13.7476721295654,13.497567765706,13.497567765706,943072.709169263,0.0,1.0
2018-08-06,16.98,17.02,16.86,16.93,975846,13.6992648333346,13.7315363641551,13.6024502408728,13.6589254198088,1209544.10923427,0.0,1.0
2018-08-07,17.47,17.5,17.02,17.02,4133359,14.0945910858866,14.1187947340021,13.7315363641551,13.7315363641551,5123226.44126272,0.0,1.0
2018-08-08,17.55,17.64,17.38,17.41,1633799,14.1591341475278,14.2317450918741,14.0219801415403,14.0461837896558,2025065.38544282,0.0,1.0
2018-08-09,17.02,17.57,17.02,17.5,3724122,13.7315363641551,14.1752699129381,13.7315363641551,14.1187947340021,4615984.31224779,0.0,1.0
2018-08-10,16.55,17.5,16.42,17.5,2392670,13.3523458770134,14.1187947340021,13.2474634018465,14.1187947340021,2965672.76377784,0.0,1.0
2018-08-13,16.46,16.6,16.33,16.51,1815007,13.2797349326671,13.3926852905391,13.1748524575002,13.3200743461928,2249669.54321579,0.0,1.0
2018-08-14,16.77,16.84,16.59,16.59,1474313,13.5298392965265,13.5863144754625,13.3846174078339,13.3846174078339,1827385.26808278,0.0,1.0
2018-08-15,16.41,16.61,16.3,16.56,1658093,13.2393955191414,13.4007531732442,13.1506488093848,13.3604137597185,2055177.37502902,0.0,1.0
2018-08-16,16.37,16.64,16.37,16.54,1400303,13.2071239883208,13.4249568213597,13.2071239883208,13.3442779943082,1735651.16298378,0.0,1.0
2018-08-17,16.62,16.68,16.23,16.32,1555364,13.4088210559494,13.4572283521802,13.0941736304488,13.1667845747951,1927846.56996601,0.0,1.0
2018-08-20,16.77,16.83,16.61,16.65,991577,13.5298392965265,13.5782465927574,13.4007531732442,13.4330247040648,1229042.40956277,0.0,1.0
2018-08-21,17.32,17.44,16.8,16.8,2444844,13.9735728453095,14.0703874377712,13.554042944642,13.554042944642,3030341.52745079,0.0,1.0
2018-08-22,17.49,17.63,17.25,17.35,1923238,14.1107268512969,14.2236772091689,13.9170976663735,13.9977764934249,2383819.98138589,0.0,1.0
2018-08-23,16.84,17.48,16.83,17.4,2448585,13.5863144754625,14.1026589685918,13.5782465927574,14.0381159069506,3034978.43174989,0.0,1.0
2018-08-24,17.04,17.28,16.91,16.96,2067522,13.7476721295654,13.9413013144889,13.6427896543986,13.6831290679243,2562657.48469765,0.0,1.0
2018-08-27,17.36,17.56,17.11,17.11,1275587,14.00584437613,14.1672020302329,13.8041473085014,13.8041473085014,1581067.85462647,0.0,1.0
2018-08-28,17.15,17.44,17.09,17.41,1589908,13.836418839322,14.0703874377712,13.7880115430911,14.0461837896558,1970663.25590763,0.0,1.0
2018-08-29,17.39,17.45,17.01,17.07,1066281,14.0300480242455,14.0784553204763,13.72346848145,13.7718757776809,1321636.71556621,0.0,1.0
2018-08-30,16.89,17.27,16.83,17.21,1680613,13.6266538889883,13.9332334317837,13.5782465927574,13.8848261355529,2083090.52253381,0.0,1.0
2018-08-31,16.77,17.02,16.62,16.91,2133801,13.5298392965265,13.7315363641551,13.4088210559494,13.6427896543986,2644809.15003822,0.0,1.0
2018-09-04,16.23,16.54,16.09,16.47,1763915,13.0941736304488,13.3442779943082,12.9812232725767,13.2878028153722,2186341.89968495,0.0,1.0
2018-09-05,15.8,16.16,15.74,16.08,2541351,12.7472546741276,13.0376984515128,12.6988473778967,12.9731553898716,3149960.27195542,0.0,1.0
2018-09-06,16.08,16.2,15.8,15.88,1550682,12.9731553898716,13.0699699823333,12.7472546741276,12.8117977357687,1922043.31256737,0.0,1.0
2018-09-07,16.22,16.25,15.74,15.99,1988141,13.0861057477436,13.1103093958591,12.6988473778967,12.9005444455253,2464266.11870841,0.0,1.0
2018-09-10,16.26,16.29,16.08,16.27,2185020,13.1183772785642,13.1425809266796,12.9731553898716,13.1264451612693,2708294.20785561,0.0,1.0
2018-09-11,16.2,16.24,16.02,16.09,3295035,13.0699699823333,13.1022415131539,12.9247480936407,12.9812232725767,4084138.45419333,0.0,1.0
2018-09-12,16.85,16.91,16.17,16.2,4581794,13.5943823581677,13.6427896543986,13.0457663342179,13.0699699823333,5679053.8081059,0.0,1.0
2018-09-13,17.05,17.08,16.73,16.9,3416333,13.7557400122706,13.779943660386,13.497567765706,13.6347217716934,4234485.21112207,0.0,1.0
2018-09-14,16.52,17.07,16.32,17.05,3870131,13.3281422288979,13.7718757776809,13.1667845747951,13.7557400122706,4796959.92299496,0.0,1.0
2018-09-17,16.51,16.56,16.36,16.44,2331749,13.3200743461928,13.3604137597185,13.1990561056156,13.2635991672568,2890162.24605409,0.0,1.0
2018-09-18,16.61,16.7,16.47,16.51,1876738,13.4007531732442,13.4733641175905,13.2878028153722,13.3200743461928,2326184.04182228,0.0,1.0
2018-09-19,16.55,16.67,16.3,16.67,2509689,13.3523458770134,13.4491604694751,13.1506488093848,13.4491604694751,3110715.77478417,0.0,1.0
2018-09-20,16.56,16.65,16.5,16.61,1124823,13.3604137597185,13.4330247040648,13.3120064634877,13.4007531732442,1394198.50425294,0.0,1.0
2018-09-21,16.5,16.61,16.36,16.59,1680039,13.3120064634877,13.4007531732442,13.1990561056156,13.3846174078339,2082379.0595379,0.0,1.0
2018-09-24,16.34,16.5,16.26,16.5,1199279,13.1829203402053,13.3120064634877,13.1183772785642,13.3120064634877,1486485.41857872,0.0,1.0
2018-09-25,16.33,16.46,16.28,16.34,1486590,13.1748524575002,13.2797349326671,13.1345130439745,13.1829203402053,1842602.39561014,0.0,1.0
2018-09-26,16.32,16.54,16.31,16.41,1796041,13.1667845747951,13.3442779943082,13.1587166920899,13.2393955191414,2226161.51676926,0.0,1.0
2018-09-27,16.25,16.54,16.17,16.39,1596937,13.1103093958591,13.3442779943082,13.0457663342179,13.2232597537311,1979375.57890101,0.0,1.0
2018-09-28,16.06,16.25,15.89,16.17,2623880,12.9570196244613,13.1103093958591,12.8198656184739,13.0457663342179,3252253.52907899,0.0,1.0
2018-10-01,16.25,16.33,16.08,16.16,1126576,13.1103093958591,13.1748524575002,12.9731553898716,13.0376984515128,1396371.31720036,0.0,1.0
2018-10-02,16.05,16.29,15.97,16.13,1245715,12.9489517417562,13.1425809266796,12.884408680115,13.0134948033973,1544042.03125776,0.0,1.0
2018-10-03,15.4,16.27,15.38,16.27,4695118,12.4245393659218,13.1264451612693,12.4084036005115,13.1264451612693,5819516.93101144,0.0,1.0
2018-10-04,15.34,15.43,14.98,15.35,4817900,12.3761320696909,12.4487430140372,12.0856882923058,12.3841999523961,5971703.08007596,0.0,1.0
2018-10-05,15.46,15.62,15.32,15.45,2848333,12.4729466621527,12.602032785435,12.3599963042807,12.4648787794475,3530459.11064611,0.0,1.0
2018-10-08,15.93,15.99,15.35,15.39,4810582,12.8521371492944,12.9005444455253,12.3841999523961,12.4164714832167,5962632.54661947,0.0,1.0
2018-10-09,15.73,15.9,15.58,15.8,2423187,12.6907794951916,12.827933501179,12.5697612546144,12.7472546741276,3003498.053405,0.0,1.0
2018-10-10,15.54,15.75,15.52,15.64,3345248,12.5374897237938,12.7069152606018,12.5213539583835,12.6181685508453,4146376.59254404,0.0,1.0
2018-10-11,15.45,15.65,15.4,15.56,3391383,12.4648787794475,12.6262364335504,12.4245393659218,12.5536254892041,4203560.12096914,0.0,1.0
2018-10-12,15.34,15.77,15.09,15.75,3033468,12.3761320696909,12.7230510260121,12.1744350020623,12.7069152606018,3759930.71647644,0.0,1.0
2018-10-15,15.38,15.62,15.15,15.43,4254610,12.4084036005115,12.602032785435,12.2228422982932,12.4487430140372,5273514.94251062,0.0,1.0
2018-10-16,15.77,15.85,15.56,15.57,1928925,12.7230510260121,12.7875940876533,12.5536254892041,12.5616933719093,2390868.91876866,0.0,1.0
2018-10-17,15.1,15.82,14.98,15.41,4180881,12.1825028847675,12.7633904395379,12.0856882923058,12.432607248627,5182129.13201414,0.0,1.0
2018-10-18,14.65,15.28,14.55,15.07,4231672,11.819448163036,12.3277247734601,11.7387693359846,12.1582992366521,5245083.69129104,0.0,1.0
2018-10-19,14.8,15.08,14.71,14.74,5287053,11.9404664036132,12.1663671193572,11.8678554592669,11.8920591073823,6553210.04683049,0.0,1.0
2018-10-22,14.5,15.25,14.33,14.87,2896730,11.6984299224588,12.3035211253446,11.5612759164714,11.9969415825492,3590446.34864743,0.0,1.0
2018-10-23,14.55,14.67,14.09,14.35,4218179,11.7387693359846,11.8355839284463,11.3676467315479,11.5774116818817,5228359.35295701,0.0,1.0
2018-10-24,14.05,14.53,14.0,14.53,4236908,11.3353752007274,11.7226335705743,11.2950357872016,11.7226335705743,5251573.62203414,0.0,1.0
2018-10-25,14.52,14.62,14.02,14.12,3063223,11.7145656878691,11.7952445149206,11.3111715526119,11.3918503796634,3796811.5203843,0.0,1.0
2018-10-26,14.46,14.64,14.24,14.32,2284073,11.6661583916383,11.8113802803309,11.4886649721251,11.5532080337663,2831068.67498666,0.0,1.0
2018-10-29,13.87,14.6,13.62,14.57,6214291,11.1901533120348,11.7791087495103,10.9884562444062,11.7549051013949,7702505.38724093,0.0,1.0
2018-10-30,14.2,14.29,13.86,13.91,5012221,11.4563934413045,11.5290043856508,11.1820854293296,11.2224248428553,6212560.57280586,0.0,1.0
2018-10-31,14.39,14.53,14.03,14.3,6478639,11.6096832127023,11.7226335705743,11.3192394353171,11.537072268356,8030160.12598849,0.0,1.0
2018-11-01,15.22,15.31,14.51,14.58,4628088,12.2793174772292,12.3519284215755,11.706497805164,11.7629729841,5736434.41425985,0.0,1.0
2018-11-02,15.33,15.41,14.83,15.06,2279112,12.3680641869858,12.432607248627,11.9646700517286,12.1502313539469,2824919.60195065,0.0,1.0
2018-11-05,15.54,15.64,15.33,15.33,4179849,12.5374897237938,12.6181685508453,12.3680641869858,12.3680641869858,5180849.98600062,0.0,1.0
2018-11-06,15.37,15.62,15.33,15.43,4605905,12.4003357178064,12.602032785435,12.3680641869858,12.4487430140372,5708938.97238156,0.0,1.0
2018-11-07,15.5,15.71,15.21,15.21,3031326,12.5052181929732,12.6746437297813,12.2712495945241,12.2712495945241,3757275.74480881,0.0,1.0
2018-11-08,14.54,15.32,14.43,14.9,5858322,11.8606935997895,12.4969618946888,11.770963455637,12.154355889743,7181704.94527502,0.161123,1.0
2018-11-09,14.5,14.86,14.1,14.79,6911999,11.8280644564613,12.1217267464149,11.5017730231797,12.0646257455906,8473405.4222414,0.0,1.0
2018-11-12,13.98,14.46,13.95,14.33,3269346,11.4038855931951,11.7954353131332,11.379413735699,11.6893905973166,4007884.56763134,0.0,1.0
2018-11-13,13.54,13.92,13.38,13.87,3246625,11.0449650165853,11.3549418782029,10.9144484432726,11.3141554490427,3980030.94025105,0.0,1.0
2018-11-14,13.49,13.83,13.44,13.5,4213530,11.0041785874251,11.2815263057145,10.9633921582649,11.0123358732571,5165357.80007731,0.0,1.0
2018-11-15,13.4,13.71,13.26,13.53,5121887,10.9307630149367,11.18363887573,10.8165610132881,11.0368077307532,6278910.78657673,0.0,1.0
2018-11-16,13.52,13.78,13.36,13.47,3419919,11.0286504449212,11.2407398765543,10.8981338716085,10.987864015761,4192471.70004311,0.0,1.0
2018-11-19,13.42,13.6,13.36,13.48,1855832,10.9470775866008,11.0939087315775,10.8981338716085,10.996021301593,2275060.6491073,0.0,1.0
2018-11-20,13.17,13.49,13.09,13.19,2990967,10.7431454407997,11.0041785874251,10.6778871541434,10.7594600124638,3666620.32149383,0.0,1.0
2018-11-21,13.31,13.54,13.26,13.41,2752767,10.8573474424483,11.0449650165853,10.8165610132881,10.9389203007687,3374611.4291925,0.0,1.0
2018-11-23,13.09,13.265,13.079,13.22,537483,10.6778871541434,10.8206396562041,10.6689141397281,10.7839318699599,658899.309239274,0.0,1.0
2018-11-26,12.27,13.33,12.0,13.33,6929769,10.0089897159159,10.8736620141124,9.78874299845077,10.8736620141124,8495189.62885849,0.0,1.0
2018-11-27,12.44,12.54,12.17,12.23,6069353,10.1476635750606,10.2292364333811,9.92741685759549,9.97636057258774,7440407.41610308,0.0,1.0
2018-11-28,13.03,13.18,12.4,12.56,4844433,10.6289434391511,10.7513027266318,10.1150344317325,10.2455510050451,5938780.49604537,0.0,1.0
2018-11-29,13.71,13.89,12.98,13.0,5179647,11.18363887573,11.3304700207068,10.5881570099909,10.604471581655,6349718.65231697,0.0,1.0
2018-11-30,13.45,13.77,13.18,13.59,4627522,10.9715494440969,11.2325825907223,10.7513027266318,11.0857514457455,5672869.74525622,0.0,1.0
2018-12-03,13.56,13.9,13.35,13.7,3014900,11.0612795882494,11.3386273065388,10.8899765857765,11.175481589898,3695959.73719259,0.0,1.0
2018-12-04,13.56,13.84,13.49,13.58,3824959,11.0612795882494,11.2896835915466,11.0041785874251,11.0775941599135,4689009.40675061,0.0,1.0
2018-12-06,13.9,13.91,13.3,13.34,3796547,11.3386273065388,11.3467845923708,10.8491901566163,10.8818192999444,4654179.19412231,0.0,1.0
2018-12-07,13.84,14.26,13.77,13.9,3868674,11.2896835915466,11.6322895964923,11.2325825907223,11.3386273065388,4742599.53574705,0.0,1.0
2018-12-10,13.76,13.89,13.47,13.76,2874113,11.2244253048902,11.3304700207068,10.987864015761,11.2244253048902,3523369.24214463,0.0,1.0
2018-12-11,13.78,14.07,13.71,13.9,3258972,11.2407398765543,11.4773011656835,11.18363887573,11.3386273065388,3995167.1022714,0.0,1.0
2018-12-12,14.08,14.24,13.88,13.99,2710742,11.4854584515156,11.6159750248282,11.3223127348747,11.4120428790272,3323093.06773588,0.0,1.0
2018-12-13,14.23,14.42,14.0,14.0,3218585,11.6078177389962,11.762806169805,11.4202001648592,11.4202001648592,3945656.7616611,0.0,1.0
2018-12-14,14.2,14.24,13.9,14.01,1747458,11.5833458815001,11.6159750248282,11.3386273065388,11.4283574506913,2142205.18439586,0.0,1.0
2018-12-17,13.83,14.425,13.82,14.17,3723381,11.2815263057145,11.766884812721,11.2733690198825,11.5588740240039,4564485.14452484,0.0,1.0
2018-12-18,14.08,14.15,13.79,13.86,3451716,11.4854584515156,11.5425594523399,11.2488971623863,11.3059981632106,4231451.57724086,0.0,1.0
2018-12-19,14.27,14.73,14.09,14.22,3319989,11.6404468823244,12.0156820305983,11.4936157373476,11.5996604531642,4069967.71764314,0.0,1.0
2018-12-20,14.47,14.63,14.3,14.39,2095125,11.8035925989652,11.9341091722779,11.6649187398205,11.7383343123089,2568409.44787079,0.0,1.0
2018-12-21,14.13,14.53,14.07,14.47,2594772,11.5262448806758,11.8525363139575,11.4773011656835,11.8035925989652,3180925.68217675,0.0,1.0
2018-12-24,14.13,14.21,13.8,13.93,1034920,11.5262448806758,11.5915031673321,11.2570544482184,11.3630991640349,1268706.30907007,0.0,1.0
2018-12-26,14.1,14.22,13.9,14.1,1847824,11.5017730231797,11.5996604531642,11.3386273065388,11.5017730231797,2265243.65830314,0.0,1.0
2018-12-27,14.1,14.11,13.81,13.91,1556203,11.5017730231797,11.5099303090117,11.2652117340504,11.3467845923708,1907746.07147776,0.0,1.0
2018-12-28,14.2,14.22,14.04,14.13,1807919,11.5833458815001,11.5996604531642,11.4528293081874,11.5262448806758,2216324.20050598,0.0,1.0
2018-12-31,14.25,14.27,13.88,14.24,1008054,11.6241323106603,11.6404468823244,11.3223127348747,11.6159750248282,1235771.33467642,0.0,1.0
2019-01-02,14.7,14.74,14.03,14.26,1534038,11.9912101731022,12.0238393164304,11.4446720223554,11.6322895964923,1880574.04335914,0.0,1.0
2019-01-03,14.51,14.69,14.26,14.69,2234733,11.8362217422934,11.9830528872701,11.6322895964923,11.9830528872701,2739554.60923268,0.0,1.0
2019-01-04,14.66,14.9,14.61,14.65,2226335,11.958581029774,12.154355889743,11.9177946006138,11.950423743942,2729259.51822704,0.0,1.0
2019-01-07,14.74,14.91,14.61,14.71,4458901,12.0238393164304,12.1625131755751,11.9177946006138,11.9993674589342,5466157.60659649,0.0,1.0
2019-01-08,15.51,15.61,14.71,14.71,4287456,12.6519503254976,12.733523183818,11.9993674589342,11.9993674589342,5255983.53211876,0.0,1.0
2019-01-09,15.75,15.87,15.59,15.64,7272566,12.8477251854666,12.9456126154511,12.717208612154,12.7579950413142,8915423.76930442,0.0,1.0
2019-01-10,15.75,15.8,15.54,15.74,1634886,12.8477251854666,12.8885116146268,12.6764221829937,12.8395678996346,2004203.40007956,0.0,1.0
2019-01-11,15.46,15.71,15.43,15.64,1588013,12.6111638963374,12.8150960421385,12.5866920388413,12.7579950413142,1946741.88534891,0.0,1.0
2019-01-14,15.7,15.76,15.35,15.5,1475871,12.8069387563064,12.8558824712987,12.5214337521849,12.6437930396656,1809267.23715221,0.0,1.0
2019-01-15,15.57,15.75,15.51,15.75,1534921,12.7008940404899,12.8477251854666,12.6519503254976,12.8477251854666,1881656.51125125,0.0,1.0
2019-01-16,15.72,16.0,15.55,15.64,2008607,12.8232533279705,13.0516573312677,12.6845794688258,12.7579950413142,2462347.20881065,0.0,1.0
2019-01-17,15.84,15.97,15.59,15.61,2658432,12.921140757955,13.0271854737716,12.717208612154,12.733523183818,3258966.34583714,0.0,1.0
2019-01-18,15.85,16.02,15.75,15.83,1864688,12.9292980437871,13.0679719029318,12.8477251854666,12.912983472123,2285917.20137523,0.0,1.0
2019-01-22,15.84,15.9,15.67,15.68,2898576,12.921140757955,12.9700844729473,12.7824668988103,12.7906241846423,3553358.38375826,0.0,1.0
2019-01-23,15.89,15.98,15.72,15.97,2321629,12.9619271871152,13.0353427596036,12.8232533279705,13.0271854737716,2846080.23771891,0.0,1.0
2019-01-24,15.68,15.99,15.58,15.89,2074089,12.7906241846423,13.0435000454356,12.7090513263219,12.9619271871152,2542621.45854061,0.0,1.0
2019-01-25,15.77,16.01,15.61,15.76,2514038,12.8640397571307,13.0598146170997,12.733523183818,12.8558824712987,3081954.03687426,0.0,1.0
2019-01-28,15.85,16.04,15.56,15.63,1460902,12.9292980437871,13.0842864745959,12.6927367546578,12.7498377554821,1790916.77070023,0.0,1.0
2019-01-29,15.88,16.05,15.83,15.99,1691044,12.9537699012832,13.0924437604279,12.912983472123,13.0435000454356,2073047.37729978,0.0,1.0
2019-01-30,15.72,15.87,15.41,15.87,3437927,12.8232533279705,12.9456126154511,12.5703774671772,12.9456126154511,4214547.67037293,0.0,1.0
2019-01-31,16.05,16.17,15.74,15.81,2547992,13.0924437604279,13.1903311904124,12.8395678996346,12.8966689004589,3123578.1759557,0.0,1.0
2019-02-01,16.1,16.25,15.82,15.93,1756620,13.1332301895881,13.2555894770687,12.9048261862909,12.9945563304434,2153436.86143729,0.0,1.0
2019-02-04,16.21,16.23,15.93,15.93,1288430,13.2229603337406,13.2392749054047,12.9945563304434,12.9945563304434,1579483.69902519,0.0,1.0
2019-02-05,16.23,16.5,16.2,16.22,1680234,13.2392749054047,13.4595216228698,13.2148030479085,13.2311176195726,2059795.42043254,0.0,1.0
2019-02-06,15.93,16.27,15.88,16.01,1427546,12.9945563304434,13.2719040487328,12.9537699012832,13.0598146170997,1750025.71859443,0.0,1.0
2019-02-07,15.97,16.09,15.79,15.96,1429488,13.0271854737716,13.1250729037561,12.8803543287948,13.0190281879395,1752406.41241831,0.0,1.0
2019-02-08,15.91,16.03,15.81,15.93,1302277,12.9782417587793,13.0761291887638,12.8966689004589,12.9945563304434,1596458.70797438,0.0,1.0
2019-02-11,15.81,15.97,15.75,15.8,1557918,12.8966689004589,13.0271854737716,12.8477251854666,12.8885116146268,1909848.48646642,0.0,1.0
2019-02-12,15.76,15.97,15.61,15.93,2420315,12.8558824712987,13.0271854737716,12.733523183818,12.9945563304434,2967059.20306587,0.0,1.0
2019-02-13,14.62,15.67,14.6,15.67,6341496,11.9259518864459,12.7824668988103,11.9096373147818,12.7824668988103,7774026.96260832,0.0,1.0
2019-02-14,14.69,14.7,14.37,14.62,6834135,11.9830528872701,11.9912101731022,11.7220197406448,11.9259518864459,8377952.10406277,0.0,1.0
2019-02-15,14.99,15.0,14.52,14.52,2182577,12.2277714622314,12.2359287480635,11.8443790281254,11.8443790281254,2675616.67561864,0.0,1.0
2019-02-19,14.79,15.14,14.765,14.92,2206914,12.0646257455906,12.3501307497121,12.0442325310105,12.1706704614071,2705451.35409023,0.0,1.0
2019-02-20,14.91,14.92,14.68,14.79,2622410,12.1625131755751,12.1706704614071,11.9748956014381,12.0646257455906,3214807.04978979,0.0,1.0
2019-02-21,15.06,15.1,14.83,14.9,2085748,12.2848724630557,12.3175016063839,12.0972548889187,12.154355889743,2556914.20276958,0.0,1.0
2019-02-22,15.08,15.2,15.01,15.14,1511277,12.3011870347198,12.3990744647043,12.2440860338955,12.3501307497121,1852671.38006077,0.0,1.0
2019-02-25,14.95,15.26,14.94,15.13,1302691,12.1951423189032,12.4480181796966,12.1869850330712,12.34197346388,1596966.22972675,0.0,1.0
2019-02-26,14.8,14.97,14.77,14.91,2770396,12.0727830314226,12.2114568905673,12.0483111739265,12.1625131755751,3396222.7841983,0.0,1.0
2019-02-27,14.61,14.85,14.6,14.78,3272926,11.9177946006138,12.1135694605828,11.9096373147818,12.0564684597585,4012273.28230151,0.0,1.0
2019-02-28,14.38,14.64,14.36,14.57,2856992,11.7301770264768,11.9422664581099,11.7138624548128,11.8851654572856,3502380.64329875,0.0,1.0
2019-03-01,14.37,14.51,14.23,14.38,1542865,11.7220197406448,11.8362217422934,11.6078177389962,11.7301770264768,1891395.04458644,0.0,1.0
2019-03-04,14.17,14.41,14.12,14.39,1663610,11.5588740240039,11.754648883973,11.5180875948437,11.7383343123089,2039416.09286909,0.0,1.0
2019-03-05,13.93,14.22,13.9,14.18,1481614,11.3630991640349,11.5996604531642,11.3386273065388,11.567031309836,1816307.5690938,0.0,1.0
2019-03-06,13.75,14.0,13.5,13.89,1620315,11.2162680190582,11.4202001648592,11.0123358732571,11.3304700207068,1986340.84101271,0.0,1.0
2019-03-07,13.91,13.94,13.69,13.73,2198773,11.3467845923708,11.371256449867,11.1673243040659,11.1999534473941,2695471.31885841,0.0,1.0
2019-03-08,14.08,14.17,13.79,13.87,1785087,11.4854584515156,11.5588740240039,11.2488971623863,11.3141554490427,2188334.49845299,0.0,1.0
2019-03-11,14.3,14.42,14.09,14.17,856722,11.6649187398205,11.762806169805,11.4936157373476,11.5588740240039,1050253.74571864,0.0,1.0
2019-03-12,14.4,14.56,14.32,14.35,1935211,11.7464915981409,11.8770081714536,11.6812333114846,11.7057051689807,2372371.20268408,0.0,1.0
2019-03-13,14.55,14.59,14.22,14.44,3187771,11.8688508856216,11.9014800289497,11.5996604531642,11.7791207414691,3907881.9421507,0.0,1.0
2019-03-14,14.34,14.53,14.19,14.5,2213927,11.6975478831487,11.8525363139575,11.575188595668,11.8280644564613,2714048.57643158,0.0,1.0
2019-03-15,14.55,14.56,14.35,14.45,4890517,11.8688508856216,11.8770081714536,11.7057051689807,11.7872780273011,5995274.77729141,0.0,1.0
2019-03-18,15.07,15.1,14.55,14.55,4035591,12.2930297488878,12.3175016063839,11.8688508856216,11.8688508856216,4947222.74429559,0.0,1.0
2019-03-19,14.71,15.23,14.59,15.02,3767825,11.9993674589342,12.4235463222004,11.9014800289497,12.2522433197275,4618968.95312871,0.0,1.0
2019-03-20,15.32,15.35,14.7,14.72,3675036,12.4969618946888,12.5214337521849,11.9912101731022,12.0075247447663,4505219.10800801,0.0,1.0
2019-03-21,15.25,15.38,14.97,15.28,2301258,12.4398608938645,12.5459056096811,12.2114568905673,12.4643327513606,2821107.47052717,0.0,1.0
2019-03-22,14.81,15.06,14.73,14.93,1553041,12.0809403172547,12.2848724630557,12.0156820305983,12.1788277472392,1903869.78215175,0.0,1.0
2019-03-25,14.58,14.87,14.56,14.81,2643496,11.8933227431177,12.1298840322469,11.8770081714536,12.0809403172547,3240656.3340176,0.0,1.0
2019-03-26,14.61,14.71,14.56,14.62,2637913,11.9177946006138,11.9993674589342,11.8770081714536,11.9259518864459,3233812.14574843,0.0,1.0
2019-03-27,14.27,14.61,14.26,14.39,3223390,11.6404468823244,11.9177946006138,11.6322895964923,11.7383343123089,3951547.20132317,0.0,1.0
2019-03-28,14.08,14.27,13.98,14.16,2766493,11.4854584515156,11.6404468823244,11.4038855931951,11.5507167381719,3391438.10448942,0.0,1.0
2019-03-29,14.28,14.28,13.95,14.11,6005252,11.6486041681564,11.6486041681564,11.379413735699,11.5099303090117,7361826.13144561,0.0,1.0
2019-04-01,14.65,14.69,14.33,14.45,1793979,11.950423743942,11.9830528872701,11.6893905973166,11.7872780273011,2199235.18304721,0.0,1.0
2019-04-02,14.34,14.73,14.29,14.65,1783430,11.6975478831487,12.0156820305983,11.6567614539885,11.950423743942,2186303.18554558,0.0,1.0
2019-04-03,14.37,14.47,14.23,14.41,1242823,11.7220197406448,11.8035925989652,11.6078177389962,11.754648883973,1523574.1711025,0.0,1.0
2019-04-04,14.72,14.72,14.33,14.35,1787447,12.0075247447663,12.0075247447663,11.6893905973166,11.7057051689807,2191227.61762104,0.0,1.0
2019-04-05,15.38,15.68,14.85,15.34,3322958,12.5459056096811,12.7906241846423,12.1135694605828,12.5132764663529,4073607.40866431,0.0,1.0
2019-04-08,15.68,15.78,15.29,15.4,2493527,12.7906241846423,12.8721970429628,12.4724900371927,12.5622201813452,3056809.64396918,0.0,1.0
2019-04-09,15.76,15.82,15.56,15.63,1758217,12.8558824712987,12.9048261862909,12.6927367546578,12.7498377554821,2155394.62046753,0.0,1.0
2019-04-10,15.82,15.83,15.63,15.78,1041739,12.9048261862909,12.912983472123,12.7498377554821,12.8721970429628,1277065.70720863,0.0,1.0
2019-04-11,15.64,15.85,15.49,15.84,943827,12.7579950413142,12.9292980437871,12.6356357538335,12.921140757955,1157035.58687693,0.0,1.0
2019-04-12,15.44,15.72,15.28,15.64,2061351,12.5948493246733,12.8232533279705,12.4643327513606,12.7579950413142,2527005.97042082,0.0,1.0
2019-04-15,15.52,15.65,15.29,15.47,1080322,12.6601076113297,12.7661523271462,12.4724900371927,12.6193211821695,1324364.52791249,0.0,1.0
2019-04-16,15.66,15.68,15.41,15.51,870847,12.7743096129783,12.7906241846423,12.5703774671772,12.6519503254976,1067569.55429863,0.0,1.0
2019-04-17,15.83,15.96,15.52,15.56,1366372,12.912983472123,13.0190281879395,12.6601076113297,12.6927367546578,1675032.63724413,0.0,1.0
2019-04-18,15.89,15.99,15.75,15.79,1238310,12.9619271871152,13.0435000454356,12.8477251854666,12.8803543287948,1518041.69364257,0.0,1.0
2019-04-22,15.75,15.95,15.68,15.91,1283515,12.8477251854666,13.0108709021075,12.7906241846423,12.9782417587793,1573458.41058834,0.0,1.0
2019-04-23,15.33,15.72,15.23,15.68,1442971,12.5051191805209,12.8232533279705,12.4235463222004,12.7906241846423,1768935.19451276,0.0,1.0
2019-04-24,15.35,15.37,15.06,15.33,2110278,12.5214337521849,12.537748323849,12.2848724630557,12.5051191805209,2586985.47954604,0.0,1.0
2019-04-25,15.47,15.54,15.27,15.34,2285393,12.6193211821695,12.6764221829937,12.4561754655286,12.5132764663529,2801658.59950969,0.0,1.0
2019-04-26,15.51,15.64,15.38,15.45,1550943,12.6519503254976,12.7579950413142,12.5459056096811,12.6030066105054,1901297.84824728,0.0,1.0
2019-04-29,15.46,15.61,15.42,15.54,950686,12.6111638963374,12.733523183818,12.5785347530092,12.6764221829937,1165444.02093359,0.0,1.0
2019-04-30,14.77,15.39,14.58,15.37,4462708,12.0483111739265,12.5540628955131,11.8933227431177,12.537748323849,5470824.60010192,0.0,1.0
2019-05-01,14.43,14.89,14.39,14.77,2145716,11.770963455637,12.146198603911,11.7383343123089,12.0483111739265,2630428.85118909,0.0,1.0
2019-05-02,14.65,14.79,14.54,14.54,2890345,11.950423743942,12.0646257455906,11.8606935997895,11.8606935997895,3543268.01771068,0.0,1.0
2019-05-03,14.68,14.79,14.66,14.66,2242822,11.9748956014381,12.0646257455906,11.958581029774,11.958581029774,2749470.897771,0.0,1.0
2019-05-06,14.42,14.53,14.29,14.48,2030991,11.762806169805,11.8525363139575,11.6567614539885,11.8117498847973,2489787.70858089,0.0,1.0
2019-05-07,14.1,14.4,13.97,14.3,1821500,11.5017730231797,11.7464915981409,11.3957283073631,11.6649187398205,2232973.12059978,0.0,1.0
2019-05-08,13.79,14.1,13.78,14.03,1696936,11.2488971623863,11.5017730231797,11.2407398765543,11.4446720223554,2080270.36803631,0.0,1.0
2019-05-09,13.96,14.05,13.3,13.64,3591272,11.3875710215311,11.4609865940194,10.8491901566163,11.1265378749057,4402532.99190922,0.0,1.0
2019-05-10,14.1,14.26,13.68,13.98,2412057,11.5017730231797,11.6322895964923,11.1591670182339,11.4038855931951,2956935.73777357,0.0,1.0
2019-05-13,13.88,13.94,13.66,13.85,2312576,11.3223127348747,11.371256449867,11.1428524465698,11.2978408773786,2834982.18355432,0.0,1.0
2019-05-14,13.99,14.15,13.93,14.0,2742306,11.4120428790272,11.5425594523399,11.3630991640349,11.4202001648592,3361787.3107107,0.0,1.0
2019-05-15,14.14,14.24,13.59,13.74,1473170,11.5344021665078,11.6159750248282,11.0857514457455,11.2081107332261,1805956.08678233,0.0,1.0
2019-05-16,14.31,14.39,14.05,14.16,2327124,11.6730760256525,11.7383343123089,11.4609865940194,11.5507167381719,2852816.54696826,0.0,1.0
2019-05-17,14.35,14.45,14.16,14.19,2020231,11.7057051689807,11.7872780273011,11.5507167381719,11.575188595668,2476597.04661128,0.0,1.0
2019-05-20,14.37,14.57,14.28,14.36,1654405,11.7220197406448,11.8851654572856,11.6486041681564,11.7138624548128,2028131.7022157,0.0,1.0
2019-05-21,14.45,14.47,14.16,14.45,2985560,11.7872780273011,11.8035925989652,11.5507167381719,11.7872780273011,3659991.89126431,0.0,1.0
2019-05-22,14.32,14.45,14.2,14.44,1220923,11.6812333114846,11.7872780273011,11.5833458815001,11.7791207414691,1496727.00594129,0.0,1.0
2019-05-23,14.2,14.29,14.03,14.16,1753215,11.5833458815001,11.6567614539885,11.4446720223554,11.5507167381719,2149262.67890879,0.0,1.0
2019-05-24,14.19,14.33,14.01,14.33,1934297,11.575188595668,11.6893905973166,11.4283574506913,11.6893905973166,2371250.73195544,0.0,1.0
2019-05-28,13.93,14.24,13.91,14.24,2632626,11.3630991640349,11.6159750248282,11.3467845923708,11.6159750248282,3227330.82327322,0.0,1.0
2019-05-29,14.37,14.39,13.79,13.88,2518643,11.7220197406448,11.7383343123089,11.2488971623863,11.3223127348747,3087599.29694583,0.0,1.0
2019-05-30,14.61,14.73,14.38,14.4,2212840,11.9177946006138,12.0156820305983,11.7301770264768,11.7464915981409,2712716.02535715,0.0,1.0
2019-05-31,14.03,14.29,13.77,13.8,4990315,11.4446720223554,11.6567614539885,11.2325825907223,11.2570544482184,6117616.94116164,0.0,1.0
2019-06-03,14.27,14.32,14.0,14.12,3938414,11.6404468823244,11.6812333114846,11.4202001648592,11.5180875948437,4828093.65895904,0.0,1.0
2019-06-04,14.58,14.72,14.23,14.4,2496137,11.8933227431177,12.0075247447663,11.6078177389962,11.7464915981409,3060009.23762536,0.0,1.0
2019-06-05,14.75,14.79,14.46,14.59,2971207,12.0319966022624,12.0646257455906,11.7954353131332,11.9014800289497,3642396.57795111,0.0,1.0
2019-06-06,14.49,14.85,14.46,14.75,3196586,11.8199071706293,12.1135694605828,11.7954353131332,12.0319966022624,3918688.23260259,0.0,1.0
2019-06-07,14.68,14.79,14.425,14.54,1079091,11.9748956014381,12.0646257455906,11.766884812721,11.8606935997895,1322855.44753289,0.0,1.0
2019-06-10,14.9,15.1656,14.74,14.85,2609288,12.154355889743,12.3710134014421,12.0238393164304,12.1135694605828,3198720.81685623,0.0,1.0
2019-06-11,15.02,15.14,14.95,15.05,2544253,12.2522433197275,12.3501307497121,12.1951423189032,12.2767151772237,3118994.54351107,0.0,1.0
2019-06-12,14.79,15.04,14.77,15.0,1613575,12.0646257455906,12.2685578913916,12.0483111739265,12.2359287480635,1978078.28881241,0.0,1.0
2019-06-13,14.75,14.93,14.64,14.85,1543129,12.0319966022624,12.1788277472392,11.9422664581099,12.1135694605828,1891718.68164592,0.0,1.0
2019-06-14,14.49,14.74,14.48,14.62,1058313,11.8199071706293,12.0238393164304,11.8117498847973,11.9259518864459,1297383.73987446,0.0,1.0
2019-06-17,14.38,14.58,14.38,14.46,938383,11.7301770264768,11.8933227431177,11.7301770264768,11.7954353131332,1150361.79842317,0.0,1.0
2019-06-18,14.63,14.65,14.47,14.55,1306609,11.9341091722779,11.950423743942,11.8035925989652,11.8688508856216,1601769.2979049,0.0,1.0
2019-06-19,14.92,14.965,14.59,14.62,1721836,12.1706704614071,12.2073782476513,11.9014800289497,11.9259518864459,2110795.22705522,0.0,1.0
2019-06-20,15.31,15.33,15.09,15.14,2385953,12.4888046088568,12.5051191805209,12.3093443205518,12.3501307497121,2924934.89761978,0.0,1.0
2019-06-21,15.19,15.36,14.9,15.18,3972171,12.3909171788723,12.529591038017,12.154355889743,12.3827598930402,4869476.29614383,0.0,1.0
2019-06-24,15.31,15.37,15.11,15.16,2702156,12.4888046088568,12.537748323849,12.3256588922159,12.3664453213761,3312567.50791515,0.0,1.0
2019-06-25,15.12,15.465,15.09,15.27,2587506,12.333816178048,12.6152425392534,12.3093443205518,12.4561754655286,3172018.3076534,0.0,1.0
2019-06-26,15.14,15.26,15.12,15.18,1643464,12.3501307497121,12.4480181796966,12.333816178048,12.3827598930402,2014719.15271667,0.0,1.0
2019-06-27,14.65,15.12,14.63,15.08,2368054,11.950423743942,12.333816178048,11.9341091722779,12.3011870347198,2902992.55016679,0.0,1.0
2019-06-28,14.56,14.71,14.29,14.7,2656587,11.8770081714536,11.9993674589342,11.6567614539885,11.9912101731022,3256704.56411466,0.0,1.0
2019-07-01,14.79,14.84,14.5,14.75,2144326,12.0646257455906,12.1054121747508,11.8280644564613,12.0319966022624,2628724.85303501,0.0,1.0
2019-07-02,14.83,14.89,14.77,14.82,1279473,12.0972548889187,12.146198603911,12.0483111739265,12.0890976030867,1568503.33106406,0.0,1.0
2019-07-03,14.74,14.81,14.6,14.78,1007393,12.0238393164304,12.0809403172547,11.9096373147818,12.0564684597585,1234961.01612977,0.0,1.0
2019-07-05,14.95,15.02,14.68,14.76,931099,12.1951423189032,12.2522433197275,11.9748956014381,12.0401538880944,1141432.35773668,0.0,1.0
2019-07-08,15.11,15.23,14.92,14.97,1926085,12.3256588922159,12.4235463222004,12.1706704614071,12.2114568905673,2361183.65796896,0.0,1.0
2019-07-09,14.67,15.19,14.45,15.03,2789250,11.9667383156061,12.3909171788723,11.7872780273011,12.2604006055596,3419335.86419597,0.0,1.0
2019-07-10,14.71,14.83,14.46,14.73,1685744,11.9993674589342,12.0972548889187,11.7954353131332,12.0156820305983,2066550.11815119,0.0,1.0
2019-07-11,14.69,14.74,14.41,14.64,1766458,12.1364759349278,12.1777845664286,11.9051475985234,12.095167303427,2138122.15004852,0.188081,1.0
2019-07-12,14.62,14.76,14.5,14.69,3460310,12.0786438508267,12.1943080190289,11.9795031352248,12.1364759349278,4188361.94069399,0.0,1.0
2019-07-15,14.99,15.01,14.63,14.66,2759201,12.3843277239324,12.4008511765327,12.0869055771269,12.1116907560273,3339739.05665239,0.0,1.0
2019-07-16,14.86,15.06,14.76,15.03,1758716,12.2769252820304,12.4421598080335,12.1943080190289,12.4173746291331,2128751.22717028,0.0,1.0
2019-07-17,15.39,15.53,14.95,14.95,2635534,12.7147967759386,12.8304609441408,12.3512808187318,12.3512808187318,3190052.42276126,0.0,1.0
2019-07-18,15.09,15.42,14.99,15.39,3997831,12.466944986934,12.7395819548391,12.3843277239324,12.7147967759386,4838977.78110243,0.0,1.0
2019-07-19,14.93,15.11,14.88,15.06,2792120,12.3347573661315,12.4834684395343,12.2934487346307,12.4421598080335,3379584.24009713,0.0,1.0
2019-07-22,14.8,15.01,14.7,14.93,1947206,12.2273549242295,12.4008511765327,12.1447376612279,12.3347573661315,2356899.67115402,0.0,1.0
2019-07-23,14.58,14.89,14.52,14.83,3625345,12.0455969456261,12.3017104609309,11.9960265878251,12.25214010313,4388120.43426318,0.0,1.0
2019-07-24,14.45,14.75,14.41,14.68,3189833,11.9381945037241,12.1860462927287,11.9051475985234,12.1282142086276,3860976.36754212,0.0,1.0
2019-07-25,14.24,14.59,14.24,14.49,3001333,11.7646982514208,12.0538586719262,11.7646982514208,11.9712414089247,3632815.81955054,0.0,1.0
2019-07-26,14.17,14.5,14.09,14.39,2327874,11.7068661673197,11.9795031352248,11.6407723569185,11.8886241459231,2817660.51721698,0.0,1.0
2019-07-29,14.49,14.58,14.11,14.11,1516138,11.9712414089247,12.0455969456261,11.6572958095188,11.6572958095188,1835134.62552196,0.0,1.0
2019-07-30,14.42,14.58,14.35,14.52,1578748,11.9134093248236,12.0455969456261,11.8555772407225,11.9960265878251,1910917.81867716,0.0,1.0
2019-07-31,13.99,14.39,13.9,14.38,3883239,11.5581550939169,11.8886241459231,11.4837995572155,11.880362419623,4700275.53433612,0.0,1.0
2019-08-01,13.92,14.25,13.88,14.0,2781932,11.5003230098158,11.772959977721,11.4672761046152,11.5664168202171,3367252.67689853,0.0,1.0
2019-08-02,13.73,13.84,13.6,13.84,2103627,11.3433502101129,11.4342291994146,11.2359477682109,11.4342291994146,2546231.77236036,0.0,1.0
2019-08-05,13.32,13.47,13.09,13.46,2520723,11.0046194318065,11.1285453263089,10.814599726903,11.1202836000087,3051085.09822299,0.0,1.0
2019-08-06,13.77,13.77,13.38,13.43,4044314,11.3763971153135,11.3763971153135,11.0541897896075,11.0954984211082,4895240.84079631,0.0,1.0
2019-08-07,14.06,14.13,13.46,13.53,5530434,11.615987178018,11.6738192621191,11.1202836000087,11.1781156841098,6694041.6555511,0.0,1.0
2019-08-08,14.31,14.42,14.03,14.04,4515693,11.8225303355219,11.9134093248236,11.5912019991175,11.5994637254177,5465798.35247658,0.0,1.0
2019-08-09,14.1,14.35,13.94,14.34,1783307,11.6490340832186,11.8555772407225,11.5168464624162,11.8473155144224,2158516.19287671,0.0,1.0
2019-08-12,13.6,13.92,13.55,13.9,1120406,11.2359477682109,11.5003230098158,11.1946391367101,11.4837995572155,1356140.30203224,0.0,1.0
2019-08-13,13.72,13.82,13.48,13.6,2288502,11.3350884838127,11.4177057468143,11.136807052609,11.2359477682109,2770004.61750598,0.0,1.0
2019-08-14,13.21,13.56,13.17,13.46,2308283,10.9137404425048,11.2029008630103,10.8806935373042,11.1202836000087,2793947.55543606,0.0,1.0
2019-08-15,13.06,13.34,12.93,13.34,2484289,10.7898145480025,11.0211428844069,10.6824121061005,11.0211428844069,3006985.3560186,0.0,1.0
2019-08-16,13.32,13.37,13.14,13.19,1906557,11.0046194318065,11.0459280633073,10.8559083584038,10.8972169899045,2307698.08964045,0.0,1.0
2019-08-19,13.13,13.44,12.93,13.35,1105916,10.8476466321036,11.1037601474084,10.6824121061005,11.029404610707,1338601.59465612,0.0,1.0
2019-08-20,13.19,13.34,13.07,13.17,1422578,10.8972169899045,11.0211428844069,10.7980762743027,10.8806935373042,1721889.52806788,0.0,1.0
2019-08-21,13.39,13.47,13.25,13.3,1384432,11.0624515159076,11.1285453263089,10.9467873477055,10.9880959792062,1675717.57971941,0.0,1.0
2019-08-22,13.39,13.48,13.3,13.41,1476641,11.0624515159076,11.136807052609,10.9880959792062,11.0789749685079,1787327.42571282,0.0,1.0
2019-08-23,13.17,13.48,13.17,13.31,1834598,10.8806935373042,11.136807052609,10.8806935373042,10.9963577055064,2220598.85954533,0.0,1.0
2019-08-26,13.31,13.34,13.15,13.21,1002840,10.9963577055064,11.0211428844069,10.8641700847039,10.9137404425048,1213838.32333102,0.0,1.0
2019-08-27,13.76,13.79,13.35,13.36,3826449,11.3681353890134,11.3929205679138,11.029404610707,11.0376663370072,4631536.87375019,0.0,1.0
2019-08-28,13.85,13.97,13.61,13.64,3631254,11.4424909257148,11.5416316413166,11.244209494511,11.2689946734115,4395272.69250233,0.0,1.0
2019-08-29,14.21,14.31,13.8,13.9,1966233,11.7399130725203,11.8225303355219,11.401182294214,11.4837995572155,2379929.96689215,0.0,1.0
2019-08-30,14.62,14.64,14.14,14.17,4158300,12.0786438508267,12.095167303427,11.6820809884193,11.7068661673197,5033209.58468686,0.0,1.0
2019-09-03,14.33,14.5,14.24,14.39,2161164,11.8390537881222,11.9795031352248,11.7646982514208,11.8886241459231,2615874.60233273,0.0,1.0
2019-09-04,14.59,14.69,14.44,14.52,2727017,12.0538586719262,12.1364759349278,11.9299327774239,11.9960265878251,3300783.51778469,0.0,1.0
2019-09-05,14.5,14.89,14.42,14.79,1681688,11.9795031352248,12.3017104609309,11.9134093248236,12.2190931979293,2035516.47549549,0.0,1.0
2019-09-06,14.53,14.74,14.21,14.59,1499381,12.0042883141253,12.1777845664286,11.7399130725203,12.0538586719262,1814851.93956602,0.0,1.0
2019-09-09,14.53,14.76,14.47,14.63,1695519,12.0042883141253,12.1943080190289,11.9547179563244,12.0869055771269,2052257.52875422,0.0,1.0
2019-09-10,14.42,14.55,14.24,14.46,1329023,11.9134093248236,12.0208117667256,11.7646982514208,11.9464562300242,1608650.48261773,0.0,1.0
2019-09-11,14.52,14.55,14.34,14.55,882942,11.9960265878251,12.0208117667256,11.8473155144224,12.0208117667256,1068713.68999894,0.0,1.0
2019-09-12,14.49,14.64,14.46,14.55,1329074,11.9712414089247,12.095167303427,11.9464562300242,12.0208117667256,1608712.21305776,0.0,1.0
2019-09-13,14.72,14.74,14.43,14.63,1277557,12.1612611138282,12.1777845664286,11.9216710511238,12.0869055771269,1546355.99581171,0.0,1.0
2019-09-16,14.57,14.8,14.46,14.63,619646,12.0373352193259,12.2273549242295,11.9464562300242,12.0869055771269,750020.004884901,0.0,1.0
2019-09-17,15.11,15.14,14.4,14.46,2114717,12.4834684395343,12.5082536184348,11.8968858722233,11.9464562300242,2559655.11706713,0.0,1.0
2019-09-18,15.0,15.08,14.78,15.03,1411114,12.3925894502326,12.4586832606338,12.2108314716292,12.4173746291331,1708013.49346748,0.0,1.0
2019-09-19,15.1,15.18,14.9,15.0,1384928,12.4752067132341,12.5413005236354,12.309972187231,12.3925894502326,1676317.93850882,0.0,1.0
2019-09-20,15.16,15.23,15.03,15.12,3030823,12.5247770710351,12.5826091551362,12.4173746291331,12.4917301658345,3668510.53870316,0.0,1.0
2019-09-23,14.97,15.24,14.96,15.09,1720574,12.3678042713321,12.5908708814363,12.359542545032,12.466944986934,2082584.12042494,0.0,1.0
2019-09-24,14.7,15.08,14.68,15.02,1293502,12.1447376612279,12.4586832606338,12.1282142086276,12.4091129028329,1565655.83633015,0.0,1.0
2019-09-25,14.81,14.83,14.48,14.52,2149645,12.2356166505296,12.25214010313,11.9629796826245,11.9960265878251,2601931.99568916,0.0,1.0
2019-09-26,14.82,14.92,14.7,14.83,1553072,12.2438783768298,12.3264956398314,12.1447376612279,12.25214010313,1879839.56811889,0.0,1.0
2019-09-27,14.66,14.88,14.65,14.83,1515277,12.1116907560273,12.2934487346307,12.1034290297272,12.25214010313,1834092.47044599,0.0,1.0
2019-09-30,14.86,14.95,14.66,14.71,2097057,12.2769252820304,12.3512808187318,12.1116907560273,12.1529993875281,2538279.43920225,0.0,1.0
2019-10-01,14.86,14.91,14.68,14.75,1757384,12.2769252820304,12.3182339135312,12.1282142086276,12.1860462927287,2127138.97332452,0.0,1.0
2019-10-02,14.55,14.87,14.49,14.87,1292928,12.0208117667256,12.2851870083306,11.9712414089247,12.2851870083306,1564961.0662795,0.0,1.0
2019-10-03,14.68,14.68,14.44,14.66,1134035,12.1282142086276,12.1282142086276,11.9299327774239,12.1116907560273,1372636.85433239,0.0,1.0
2019-10-04,15.23,15.25,14.7,14.7,2009081,12.5826091551362,12.5991326077365,12.1447376612279,12.1447376612279,2431793.21973216,0.0,1.0
2019-10-07,14.95,15.29,14.95,15.15,1359461,12.3512808187318,12.6321795129371,12.3512808187318,12.5165153447349,1645492.66171464,0.0,1.0
2019-10-08,14.78,15.04,14.76,15.0,2570130,12.2108314716292,12.4256363554332,12.1943080190289,12.3925894502326,3110887.36981248,0.0,1.0
2019-10-09,14.9,14.97,14.8,14.97,2042918,12.309972187231,12.3678042713321,12.2273549242295,12.3678042713321,2472749.55109765,0.0,1.0
2019-10-10,15.21,15.36,14.89,14.91,6052345,12.5660857025358,12.6900115970382,12.3017104609309,12.3182339135312,7325763.13970414,0.0,1.0
2019-10-11,15.39,15.51,15.29,15.37,2767900,12.7147967759386,12.8139374915405,12.6321795129371,12.6982733233383,3350268.33308198,0.0,1.0
2019-10-14,15.25,15.43,15.25,15.36,2743600,12.5991326077365,12.7478436811393,12.5991326077365,12.6900115970382,3320855.594004,0.0,1.0
2019-10-15,15.16,15.34,15.11,15.25,4932842,12.5247770710351,12.6734881444379,12.4834684395343,12.5991326077365,5970715.82958081,0.0,1.0
2019-10-16,15.74,15.92,15.12,15.12,7103320,13.0039571964441,13.1526682698469,12.4917301658345,12.4917301658345,8597864.10482596,0.0,1.0
2019-10-17,15.91,16.0,15.79,15.92,8354208,13.1444065435467,13.2187620802481,13.0452658279448,13.1526682698469,10111939.9220998,0.0,1.0
2019-10-18,16.0,16.08,15.88,15.89,2844775,13.2187620802481,13.2848558906493,13.1196213646462,13.1278830909464,3443317.89343664,0.0,1.0
2019-10-21,16.23,16.27,15.95,15.98,2779828,13.4087817851517,13.4418286903523,13.1774534487473,13.2022386276478,3364705.99364665,0.0,1.0
2019-10-22,16.13,16.45,16.04,16.25,3184799,13.3261645221501,13.5905397637551,13.2518089854487,13.425305237752,3854883.20998994,0.0,1.0
2019-10-23,16.26,16.29,16.0,16.07,1856218,13.4335669640521,13.4583521429526,13.2187620802481,13.2765941643492,2246767.72451923,0.0,1.0
2019-10-24,16.34,16.41,16.31,16.31,2953976,13.4996607744534,13.5574928585545,13.4748755955529,13.4748755955529,3575494.86957048,0.0,1.0
2019-10-25,16.27,16.43,16.22,16.35,1718410,13.4418286903523,13.5740163111548,13.4005200588515,13.5079225007535,2079964.81312598,0.0,1.0
2019-10-28,16.31,16.4,16.22,16.28,2401754,13.4748755955529,13.5492311322543,13.4005200588515,13.4500904166524,2907084.92722026,0.0,1.0
2019-10-29,16.14,16.37,16.08,16.21,2797040,13.3344262484503,13.5244459533538,13.2848558906493,13.3922583325514,3385539.41195982,0.0,1.0
2019-10-30,16.14,16.18,16.0,16.05,1615126,13.3344262484503,13.3674731536509,13.2187620802481,13.2600707117489,1954949.77843757,0.0,1.0
2019-10-31,15.81,16.14,15.78,16.05,2637990,13.0617892805452,13.3344262484503,13.0370041016447,13.2600707117489,3193025.16708945,0.0,1.0
2019-11-01,16.11,16.12,15.83,15.92,2310655,13.3096410695498,13.31790279585,13.0783127331455,13.1526682698469,2796818.62609832,0.0,1.0
2019-11-04,16.2,16.42,16.16,16.17,1260990,13.3839966062512,13.5657545848546,13.3509497010506,13.3592114273507,1526303.28600493,0.0,1.0
2019-11-05,15.93,16.17,15.75,16.12,3231232,13.160929996147,13.3592114273507,13.0122189227442,13.31790279585,3911085.74964455,0.0,1.0
2019-11-06,16.01,16.07,15.76,15.84,2035885,13.2270238065483,13.2765941643492,13.0204806490444,13.0865744594456,2464236.80237601,0.0,1.0
2019-11-07,15.97,16.1,15.89,15.97,1509496,13.3407051604384,13.4493020089579,13.2738763305802,13.3407051604384,1806999.76726026,0.1776,1.0
2019-11-08,15.9,15.97,15.85,15.88,1055033,13.2822299343125,13.3407051604384,13.2404619156511,13.2655227268479,1262967.49739774,0.0,1.0
2019-11-11,16.0,16.04,15.82,15.86,1830993,13.3657659716352,13.3991803865643,13.2154011044543,13.2488155193834,2191860.01476995,0.0,1.0
2019-11-12,15.68,15.97,15.66,15.97,2795045,13.0984506522025,13.3407051604384,13.081743444738,13.3407051604384,3345915.23560312,0.0,1.0
2019-11-13,15.6,15.67,15.5,15.54,1637650,13.0316218223443,13.0900970484702,12.9480857850216,12.9815001999507,1960411.40145703,0.0,1.0
2019-11-14,15.75,15.75,15.48,15.54,1603584,13.1569258783284,13.1569258783284,12.9313785775571,12.9815001999507,1919631.39669286,0.0,1.0
2019-11-15,15.86,15.93,15.79,15.86,1334883,13.2488155193834,13.3072907455093,13.1903402932575,13.2488155193834,1597972.61491232,0.0,1.0
2019-11-18,15.61,15.88,15.61,15.88,1301259,13.0399754260766,13.2655227268479,13.0399754260766,13.2655227268479,1557721.72310846,0.0,1.0
2019-11-19,15.54,15.7,15.43,15.69,2319288,12.9815001999507,13.115157859667,12.8896105588957,13.1068042559348,2776392.17077059,0.0,1.0
2019-11-20,15.62,15.71,15.44,15.48,1054273,13.0483290298089,13.1235114633993,12.897964162628,12.9313785775571,1262057.71040717,0.0,1.0
2019-11-21,15.64,15.72,15.49,15.72,1567689,13.0650362372734,13.1318650671316,12.9397321812893,13.1318650671316,1876661.9177106,0.0,1.0
2019-11-22,15.68,15.77,15.62,15.67,1985924,13.0984506522025,13.1736330857929,13.0483290298089,13.0900970484702,2377326.07823842,0.0,1.0
2019-11-25,15.66,15.72,15.59,15.64,2042223,13.081743444738,13.1318650671316,13.023268218612,13.0650362372734,2444720.94374119,0.0,1.0
2019-11-26,15.45,15.57,15.28,15.41,4578992,12.9063177663602,13.0065610111475,12.7643065029116,12.8729033514312,5481457.0414805,0.0,1.0
2019-11-27,15.4,15.45,15.28,15.4,1806993,12.8645497476989,12.9063177663602,12.7643065029116,12.8645497476989,2163129.89927825,0.0,1.0
2019-11-29,15.29,15.39,15.21,15.39,1026512,12.7726601066439,12.8561961439666,12.7058312767857,12.8561961439666,1228825.3464003,0.0,1.0
2019-12-02,14.99,15.29,14.98,15.24,2516947,12.5220519946757,12.7726601066439,12.5136983909435,12.7308920879825,3013007.41651945,0.0,1.0
2019-12-03,14.88,14.97,14.83,14.9,1829739,12.4301623536207,12.5053447872112,12.3883943349594,12.4468695610853,2190358.86623551,0.0,1.0
2019-12-04,15.0,15.02,14.89,14.93,3239625,12.530405598408,12.5471128058725,12.438515957353,12.4719303722821,3878116.6833238,0.0,1.0
2019-12-05,15.15,15.19,14.99,15.0,1968540,12.6557096543921,12.6891240693212,12.5220519946757,12.530405598408,2356515.89791727,0.0,1.0
2019-12-06,15.06,15.2,14.95,15.12,1240037,12.5805272208016,12.6974776730534,12.4886375797466,12.6306488431953,1484433.59266545,0.0,1.0
2019-12-09,14.99,15.2,14.98,15.06,1734998,12.5220519946757,12.6974776730534,12.5136983909435,12.5805272208016,2076945.53824391,0.0,1.0
2019-12-10,15.14,15.18,14.95,15.0,3453090,12.6473560506598,12.6807704655889,12.4886375797466,12.530405598408,4133653.10430022,0.0,1.0
2019-12-11,15.37,15.43,15.11,15.17,4841455,12.8394889365021,12.8896105588957,12.622295239463,12.6724168618566,5795648.38740946,0.0,1.0
2019-12-12,15.47,15.59,15.34,15.37,2206602,12.9230249738248,13.023268218612,12.8144281253052,12.8394889365021,2641497.09600823,0.0,1.0
2019-12-13,15.74,15.81,15.51,15.54,1621993,13.1485722745961,13.207047500722,12.9564393887539,12.9815001999507,1941668.59236314,0.0,1.0
2019-12-16,15.67,15.87,15.65,15.8,2005809,13.0900970484702,13.2571691231157,13.0733898410057,13.1986938969898,2401130.17601143,0.0,1.0
2019-12-17,15.54,15.72,15.41,15.71,1540731,12.9815001999507,13.1318650671316,12.8729033514312,13.1235114633993,1844390.81548456,0.0,1.0
2019-12-18,16.06,16.08,15.54,15.54,5482198,13.4158875940288,13.4325948014934,12.9815001999507,12.9815001999507,6562674.23701336,0.0,1.0
2019-12-19,16.02,16.1,15.93,16.08,2179085,13.3824731790997,13.4493020089579,13.3072907455093,13.4325948014934,2608556.82150887,0.0,1.0
2019-12-20,16.07,16.2,16.0,16.1,2565276,13.4242411977611,13.5328380462806,13.3657659716352,13.4493020089579,3070861.48950269,0.0,1.0
2019-12-23,16.06,16.12,15.98,16.06,1323932,13.4158875940288,13.4660092164225,13.3490587641707,13.4158875940288,1584863.30263109,0.0,1.0
2019-12-24,16.02,16.1,15.99,16.06,529633,13.3824731790997,13.4493020089579,13.3574123679029,13.4158875940288,634017.385758796,0.0,1.0
2019-12-26,16.17,16.22,16.06,16.09,897939,13.5077772350838,13.5495452537452,13.4158875940288,13.4409484052256,1074912.13227059,0.0,1.0
2019-12-27,16.31,16.39,16.18,16.18,737211,13.6247276873356,13.6915565171938,13.5161308388161,13.5161308388161,882506.548822727,0.0,1.0
2019-12-30,16.07,16.33,15.98,16.29,1931066,13.4242411977611,13.6414348948002,13.3490587641707,13.6080204798711,2311656.21675328,0.0,1.0
2019-12-31,16.0,16.13,15.96,16.03,1052651,13.3657659716352,13.4743628201547,13.3323515567061,13.390826782832,1260116.03343519,0.0,1.0
2020-01-02,16.26,16.26,16.04,16.07,1454789,13.5829596686743,13.5829596686743,13.3991803865643,13.4242411977611,1741510.6660851,0.0,1.0
2020-01-03,16.24,16.33,16.0,16.06,1362891,13.5662524612097,13.6414348948002,13.3657659716352,13.4158875940288,1631500.65969113,0.0,1.0
2020-01-06,16.16,16.35,16.12,16.21,1288101,13.4994236313516,13.6581421022647,13.4660092164225,13.5411916500129,1541970.43729013,0.0,1.0
2020-01-07,15.92,16.24,15.91,16.23,1443734,13.298937141777,13.5662524612097,13.2905835380448,13.5578988574775,1728276.85663674,0.0,1.0
2020-01-08,15.86,15.99,15.8,15.93,1502143,13.2488155193834,13.3574123679029,13.1986938969898,13.3072907455093,1798197.5781265,0.0,1.0
2020-01-09,15.88,15.98,15.76,15.93,1586031,13.2655227268479,13.3490587641707,13.1652794820607,13.3072907455093,1898618.90847513,0.0,1.0
2020-01-10,16.02,16.11,15.88,15.95,1709255,13.3824731790997,13.4576556126902,13.2655227268479,13.3239979529738,2046128.89811464,0.0,1.0
2020-01-13,15.98,16.05,15.83,15.99,1178535,13.3490587641707,13.4075339902966,13.2237547081866,13.3574123679029,1410810.27754169,0.0,1.0
2020-01-14,15.81,16.02,15.69,15.96,1835345,13.207047500722,13.3824731790997,13.1068042559348,13.3323515567061,2197069.74237911,0.0,1.0
2020-01-15,15.75,15.93,15.73,15.79,2093087,13.1569258783284,13.3072907455093,13.1402186708639,13.1903402932575,2505609.63517326,0.0,1.0
2020-01-16,16.27,16.28,15.82,15.82,3210121,13.5913132724065,13.5996668761388,13.2154011044543,13.2154011044543,3842797.79467936,0.0,1.0
2020-01-17,16.53,16.57,16.24,16.26,1806971,13.8085069694456,13.8419213843747,13.5662524612097,13.5829596686743,2163103.56333906,0.0,1.0
2020-01-21,16.55,16.65,16.51,16.53,2930323,13.8252141769102,13.9087502142329,13.7917997619811,13.8085069694456,3507854.92574832,0.0,1.0
2020-01-22,16.57,16.72,16.52,16.66,1700068,13.8419213843747,13.9672254403588,13.8001533657133,13.9171038179652,2035131.24932204,0.0,1.0
2020-01-23,16.66,16.7,16.43,16.51,4121076,13.9171038179652,13.9505182328942,13.7249709321229,13.7917997619811,4933291.22625157,0.0,1.0
2020-01-24,16.68,16.71,16.6,16.65,4093883,13.9338110254297,13.9588718366265,13.8669821955715,13.9087502142329,4900738.80831136,0.0,1.0
2020-01-27,16.19,16.47,16.05,16.38,5451523,13.5244844425484,13.758385347052,13.4075339902966,13.6832029134615,6525953.55815051,0.0,1.0
2020-01-28,16.83,16.84,16.27,16.28,3809191,14.0591150814138,14.067468685146,13.5913132724065,13.5996668761388,4559937.38999632,0.0,1.0
2020-01-29,17.26,17.33,16.78,16.83,9230366,14.4183200419015,14.4767952680274,14.0173470627524,14.0591150814138,11049561.7171076,0.0,1.0
2020-01-30,17.12,17.235,17.0,17.06,6341692,14.3013695896497,14.3974360325708,14.2011263448624,14.251247967256,7591564.31553066,0.0,1.0
2020-01-31,16.68,17.12,16.64,17.12,5939465,13.9338110254297,14.3013695896497,13.9003966105006,14.3013695896497,7110063.14203582,0.0,1.0
2020-02-03,16.96,17.0,16.77,16.77,2469818,14.1677119299333,14.2011263448624,14.0089934590201,14.0089934590201,2956589.84931078,0.0,1.0
2020-02-04,17.17,17.24,16.83,17.0,5241798,14.343137608311,14.4016128344369,14.0591150814138,14.2011263448624,6274894.24683825,0.0,1.0
2020-02-05,17.18,17.42,17.11,17.34,4471574,14.3514912120433,14.5519777016178,14.2930159859174,14.4851488717596,5352868.22706854,0.0,1.0
2020-02-06,16.87,17.27,16.82,17.27,2097697,14.0925294963429,14.4266736456337,14.0507614776815,14.4266736456337,2511128.21152395,0.0,1.0
2020-02-07,16.71,16.88,16.6,16.83,1960268,13.9588718366265,14.1008831000751,13.8669821955715,14.0591150814138,2346613.5847778,0.0,1.0
2020-02-10,16.48,16.71,16.45,16.6,1891114,13.7667389507843,13.9588718366265,13.7416781395874,13.8669821955715,2263830.15116477,0.0,1.0
2020-02-11,16.94,17.06,16.54,16.58,2720013,14.1510047224688,14.251247967256,13.8168605731779,13.850274988107,3256095.31787092,0.0,1.0
2020-02-12,17.92,18.0,17.02,17.1,6608072,14.9696578882314,15.0364867180896,14.2178335523269,14.2846623821851,7910444.65572556,0.0,1.0
2020-02-13,17.89,17.95,17.72,17.81,3028804,14.9445970770346,14.9947186994282,14.802585813586,14.8777682471764,3625745.36340406,0.0,1.0
2020-02-14,17.98,18.03,17.89,18.0,1666199,15.0197795106251,15.0615475292864,14.9445970770346,15.0364867180896,1994587.07092253,0.0,1.0
2020-02-18,17.84,18.03,17.74,17.81,2191689,14.9028290583732,15.0615475292864,14.8192930210505,14.8777682471764,2623644.92049459,0.0,1.0
2020-02-19,18.0,18.04,17.81,17.94,1978809,15.0364867180896,15.0699011330187,14.8777682471764,14.986365095696,2368808.79608328,0.0,1.0
2020-02-20,17.6,17.94,17.55,17.94,3158722,14.7023425687987,14.986365095696,14.6605745501374,14.986365095696,3781268.66108946,0.0,1.0
2020-02-21,17.58,17.74,17.4,17.52,2683607,14.6856353613342,14.8192930210505,14.5352704941533,14.6355137389405,3212514.12684632,0.0,1.0
2020-02-24,16.76,17.15,16.64,17.01,3120652,14.0006398552879,14.3264304008465,13.9003966105006,14.2094799485947,3735695.51539075,0.0,1.0
2020-02-25,16.34,16.92,16.34,16.92,2507151,13.6497884985324,14.1342975150042,13.6497884985324,14.1342975150042,3001280.74104626,0.0,1.0
2020-02-26,16.45,16.75,16.25,16.33,4009896,13.7416781395874,13.9922862515556,13.574606064942,13.6414348948002,4800198.96623634,0.0,1.0
2020-02-27,15.91,16.5,15.89,16.12,4118471,13.2905835380448,13.7834461582488,13.2738763305802,13.4660092164225,4930172.81163258,0.0,1.0
2020-02-28,15.88,15.93,14.93,15.5,6475544,13.2655227268479,13.3072907455093,12.4719303722821,12.9480857850216,7751796.95798044,0.0,1.0
2020-03-02,16.56,16.56,15.83,15.9,3686676,13.8335677806424,13.8335677806424,13.2237547081866,13.2822299343125,4413276.13585198,0.0,1.0
2020-03-03,16.74,16.97,16.36,16.48,9130749,13.9839326478233,14.1760655336656,13.666495705997,13.7667389507843,10930311.3873186,0.0,1.0
2020-03-04,17.29,17.32,16.96,17.01,2756234,14.4433808530983,14.4684416642951,14.1677119299333,14.2094799485947,3299455.04758862,0.0,1.0
2020-03-05,16.44,16.91,16.24,16.86,2746861,13.7333245358552,14.125943911272,13.5662524612097,14.0841758926106,3288234.74040096,0.0,1.0
2020-03-06,15.96,16.22,15.73,15.96,4050122,13.3323515567061,13.5495452537452,13.1402186708639,13.3323515567061,4848353.0339767,0.0,1.0
2020-03-09,13.89,14.74,13.87,14.52,3290544,11.6031555841258,12.3132119013689,11.5864483766613,12.1294326192589,3939071.21460386,0.0,1.0
2020-03-10,14.63,14.82,14.16,14.23,3036862,12.2213222603139,12.3800407312271,11.8287028848972,11.8871781110231,3635391.4996804,0.0,1.0
2020-03-11,14.4,14.59,14.03,14.16,4330244,12.0291893744717,12.1879078453848,11.7201060363776,11.8287028848972,5183683.75946684,0.0,1.0
2020-03-12,12.95,13.5,12.37,13.44,5448715,10.8179168332922,11.2773650385672,10.3334078168205,11.2272434161736,6522592.13463803,0.0,1.0
2020-03-13,13.62,13.69,13.14,13.59,3600383,11.3776082833545,11.4360835094804,10.9766353042054,11.3525474721576,4309975.80851344,0.0,1.0
2020-03-16,11.82,12.54,11.66,12.19,2932284,9.87395961154551,10.4754190802691,9.74030195182915,10.1830429496396,3510202.41560163,0.0,1.0
2020-03-17,13.28,13.49,11.86,12.05,3172735,11.0935857564572,11.2690114348349,9.90737402647459,10.0660924973878,3798043.45727217,0.0,1.0
2020-03-18,12.95,13.83,12.0,12.42,5557565,10.8179168332922,11.5530339617322,10.0243244787264,10.3751758354818,6652895.1792743,0.0,1.0
2020-03-19,12.65,12.9,12.15,12.48,4343249,10.5673087213241,10.7761488146309,10.1496285347105,10.4252974578755,5199251.8907989,0.0,1.0
2020-03-20,12.07,12.8,12.05,12.51,3341547,10.0827997048523,10.6926127773082,10.0660924973878,10.4503582690723,4000126.30128814,0.0,1.0
2020-03-23,11.47,12.56,11.07,12.0,5221498,9.58158348091598,10.4921262877336,9.2474393316251,10.0243244787264,6250593.35748485,0.0,1.0
2020-03-24,11.92,12.08,11.63,11.86,4696180,9.95749564886822,10.0911533085846,9.71524114063234,9.90737402647459,5621741.40707383,0.0,1.0
2020-03-25,12.56,13.03,11.93,12.08,3968135,10.4921262877336,10.8847456631504,9.9658492526005,10.0911533085846,4750207.36819266,0.0,1.0
2020-03-26,13.04,13.28,12.53,12.53,4615442,10.8930992668827,11.0935857564572,10.4670654765368,10.4670654765368,5525090.90438348,0.0,1.0
2020-03-27,12.18,12.83,12.07,12.64,3734151,10.1746893459073,10.717673588505,10.0827997048523,10.5589551175918,4470107.89555897,0.0,1.0
2020-03-30,11.91,12.38,11.63,12.31,4458970,9.94914204513595,10.3417614205527,9.71524114063234,10.2832861944268,5337780.12808283,0.0,1.0
2020-03-31,11.78,12.22,11.72,11.99,6167017,9.84054519661642,10.2081037608364,9.79042357422279,10.0159708749941,7382462.94371771,0.0,1.0
2020-04-01,11.27,11.52,11.03,11.39,5553728,9.41451140627054,9.62335149957734,9.21402491669602,9.51475465105781,6648301.95206005,0.0,1.0
2020-04-02,11.34,11.67,11.21,11.3,4597990,9.47298663239645,9.74865555556142,9.36438978387691,9.43957221746736,5504199.32206845,0.0,1.0
2020-04-03,10.82,11.34,10.69,11.21,2820960,9.03859923831831,9.47298663239645,8.93000238979877,9.36438978387691,3376937.77489342,0.0,1.0
2020-04-06,11.43,11.47,10.99,11.07,2885999,9.5481690659869,9.58158348091598,9.18061050176693,9.2474393316251,3454795.19078776,0.0,1.0
2020-04-07,11.75,12.05,11.55,11.55,3504768,9.8154843854196,10.0660924973878,9.64841231077416,9.64841231077416,4195516.2254827,0.0,1.0
2020-04-08,11.59,11.96,11.51,11.86,4300521,9.68182672570325,9.99091006379731,9.61499789584507,9.90737402647459,5148102.70851853,0.0,1.0
2020-04-09,11.49,11.78,11.37,11.61,4622884,9.59829068838053,9.84054519661642,9.49804744359326,9.69853393316779,5533999.6343622,0.0,1.0
2020-04-13,11.3,11.56,11.25,11.52,5588147,9.43957221746736,9.65676591450643,9.397804198806,9.62335149957734,6689504.52893957,0.0,1.0
2020-04-14,11.27,11.56,11.26,11.53,5436413,9.41451140627054,9.65676591450643,9.40615780253827,9.63170510330962,6507865.55627222,0.0,1.0
2020-04-15,10.66,11.1,10.63,11.1,6917726,8.90494157860195,9.27250014282192,8.87988076740514,9.27250014282192,8281127.78832822,0.0,1.0
2020-04-16,10.57,10.81,10.12,10.76,7528412,8.8297591450115,9.03024563458603,8.45384697705926,8.98847761592467,9012172.75954319,0.0,1.0
2020-04-17,11.15,11.25,10.87,11.12,5570203,9.31426816148328,9.397804198806,9.08036725697966,9.28920735028646,6668023.97925694,0.0,1.0
2020-04-20,10.92,11.08,10.8,10.93,5057122,9.12213527564102,9.25579293535738,9.02189203085376,9.1304888793733,6053820.79648226,0.0,1.0
2020-04-21,10.76,10.91,10.5,10.91,9075486,8.98847761592467,9.11378167190875,8.7712839188856,9.11378167190875,10864156.7051346,0.0,1.0
2020-04-22,10.91,11.02,10.6,10.93,6877706,9.11378167190875,9.20567131296374,8.85481995620832,9.1304888793733,8233220.32074583,0.0,1.0
2020-04-23,10.86,11.03,10.78,10.98,7791307,9.07201365324739,9.21402491669602,9.00518482338922,9.17225689803466,9326881.24755103,0.0,1.0
2020-04-24,10.9,10.99,10.74,10.87,7533741,9.10542806817648,9.18061050176693,8.97177040846013,9.08036725697966,9018552.04227049,0.0,1.0
2020-04-27,11.04,11.14,10.8,11.01,3665197,9.22237852042829,9.30591455775101,9.02189203085376,9.19731770923147,4387563.87957505,0.0,1.0
2020-04-28,11.35,11.43,10.98,11.32,7994394,9.48134023612872,9.5481690659869,9.17225689803466,9.45627942493191,9569994.28775358,0.0,1.0
2020-04-29,12.18,12.29,11.5,11.59,5835004,10.1746893459073,10.2665789869623,9.6066442921128,9.68182672570325,6985014.11727008,0.0,1.0
2020-04-30,12.04,12.31,11.81,12.1,5046828,10.0577388936555,10.2832861944268,9.86560600781323,10.1078605160491,6041497.9711126,0.0,1.0
2020-05-01,11.91,11.98,11.66,11.86,4528257,9.94914204513595,10.0076172712619,9.74030195182915,9.90737402647459,5420722.77441919,0.0,1.0
2020-05-04,12.21,12.22,11.75,11.85,4104147,10.1997501571041,10.2081037608364,9.8154843854196,9.89902042274232,4913025.72103664,0.0,1.0
2020-05-05,12.29,12.56,12.2,12.2,3528442,10.2665789869623,10.4921262877336,10.1913965533718,10.1913965533718,4223856.09023896,0.0,1.0
2020-05-06,12.18,12.39,12.0,12.25,3088108,10.1746893459073,10.350115024285,10.0243244787264,10.2331645720332,3696737.47878402,0.0,1.0
2020-05-07,12.11,12.44,12.07,12.3,3337600,10.1162141197814,10.3918830429464,10.0827997048523,10.2749325906946,3995401.3943779,0.0,1.0
2020-05-08,12.75,12.89,12.26,12.26,3259392,10.6508447586468,10.7677952108986,10.2415181757655,10.2415181757655,3901779.52469564,0.0,1.0
2020-05-11,12.69,12.84,12.59,12.64,2561919,10.6007231362532,10.7260271922372,10.5171870989304,10.5589551175918,3066842.86459828,0.0,1.0
2020-05-12,12.62,12.94,12.6,12.8,3008534,10.5422479101273,10.80956322956,10.5255407026627,10.6926127773082,3601480.38669502,0.0,1.0
2020-05-13,12.45,12.69,12.33,12.6,2668886,10.4002366466786,10.6007231362532,10.2999934018914,10.5255407026627,3194891.79225662,0.0,1.0
2020-05-14,12.55,12.6,12.1,12.24,3465788,10.4837726840014,10.5255407026627,10.1078605160491,10.2248109683009,4148853.72957159,0.0,1.0
2020-05-15,12.22,12.63,12.21,12.47,2570141,10.2081037608364,10.5506015138595,10.1997501571041,10.4169438541432,3076685.32333048,0.0,1.0
2020-05-18,12.99,13.07,12.57,12.6,2736187,10.8513312482213,10.9181600780795,10.5004798914659,10.5255407026627,3275457.02153605,0.0,1.0
2020-05-19,12.37,13.08,12.34,13.06,2938414,10.3334078168205,10.9265136818118,10.3083470056236,10.9098064743472,3517540.56593346,0.0,1.0
2020-05-20,12.91,12.98,12.41,12.55,4161901,10.7845024183632,10.8429776444891,10.3668222317496,10.4837726840014,4982162.34979108,0.0,1.0
2020-05-21,12.71,13.11,12.67,13.01,1798558,10.6174303437177,10.9515744930086,10.5840159287886,10.8680384556859,2153032.46077107,0.0,1.0
2020-05-22,12.8,12.92,12.49,12.63,2085096,10.6926127773082,10.7928560220954,10.4336510616077,10.5506015138595,2496043.70380266,0.0,1.0
2020-05-26,13.39,13.52,13.1,13.1,2758639,11.1854753975122,11.2940722460317,10.9432208892763,10.9432208892763,3302334.04457852,0.0,1.0
2020-05-27,13.6,13.67,13.28,13.67,2095390,11.3609010758899,11.4193763020158,11.0935857564572,11.4193763020158,2508366.52917232,0.0,1.0
2020-05-28,13.48,13.74,13.38,13.65,1962249,11.2606578311027,11.4778515281417,11.1771217937799,11.4026690945513,2348985.016394,0.0,1.0
2020-05-29,13.26,13.49,12.97,13.45,3889736,11.0768785489927,11.2690114348349,10.8346240407568,11.2355970199058,4656356.85467458,0.0,1.0
2020-06-01,13.67,13.82,13.33,13.33,2185255,11.4193763020158,11.5446803579999,11.1353537751186,11.1353537751186,2615942.85536652,0.0,1.0
2020-06-02,13.86,14.2,13.71,13.94,3478722,11.578094772929,11.8621172998262,11.4527907169449,11.6449236027872,4164336.86764534,0.0,1.0
2020-06-03,13.95,14.34,13.81,14.06,2290068,11.6532772065194,11.979067752078,11.5363267542676,11.7451668475744,2741413.25515947,0.0,1.0
2020-06-04,13.88,14.1,13.67,14.1,2247187,11.5948019803935,11.7785812625035,11.4193763020158,11.7785812625035,2690080.91839283,0.0,1.0
2020-06-05,14.5,14.61,14.17,14.27,1879145,12.1127254117944,12.2046150528494,11.8370564886294,11.9205925259521,2249502.20315144,0.0,1.0
2020-06-08,14.71,14.77,14.35,14.68,2150013,12.2881510901721,12.3382727125657,11.9874213558103,12.2630902789753,2573755.07494326,0.0,1.0
2020-06-09,14.35,14.61,14.22,14.35,4049066,11.9874213558103,12.2046150528494,11.8788245072908,11.9874213558103,4847088.90889507,0.0,1.0
2020-06-10,14.2,14.41,14.08,14.3,3557752,11.8621172998262,12.037542978204,11.761874055039,11.945653337149,4258942.7437832,0.0,1.0
2020-06-11,13.0,13.78,12.93,13.75,2786952,10.8596848519536,11.5112659430708,10.8012096258277,11.486205131874,3336227.2012417,0.0,1.0
2020-06-12,13.82,13.89,13.26,13.38,3619323,11.5446803579999,11.6031555841258,11.0768785489927,11.1771217937799,4332648.65798898,0.0,1.0
2020-06-15,13.74,13.81,13.34,13.4,2047770,11.4778515281417,11.5363267542676,11.1437073788508,11.1938290012445,2451361.19168422,0.0,1.0
2020-06-16,13.64,14.23,13.53,14.23,2748697,11.394315490819,11.8871781110231,11.302425849764,11.8871781110231,3290432.59423609,0.0,1.0
2020-06-17,13.21,13.56,13.08,13.52,3221527,11.1816502823632,11.4779089953706,11.0716113318176,11.4440508567411,3805911.52426973,0.175421,1.0
2020-06-18,12.93,13.15,12.89,13.01,3415876,10.9446433119573,11.1308630744191,10.9107851733279,11.0123595892161,4035515.4043025,0.0,1.0
2020-06-19,13.38,13.55,13.12,13.21,4656945,11.3255473715382,11.4694444607132,11.105469470447,11.1816502823632,5501714.13847852,0.0,1.0
2020-06-22,13.43,13.55,13.29,13.34,1725241,11.367870044825,11.4694444607132,11.249366559622,11.2916892329088,2038199.46380788,0.0,1.0
2020-06-23,13.38,13.66,13.36,13.59,1538733,11.3255473715382,11.5625543419441,11.3086183022235,11.5033025993426,1817858.94002258,0.0,1.0
2020-06-24,13.11,13.32,13.1,13.24,1491762,11.0970049357897,11.2747601635941,11.0885404011323,11.2070438863353,1762367.40752682,0.0,1.0
2020-06-25,13.06,13.13,12.9,13.1,1305664,11.0546822625029,11.1139340051044,10.9192497079853,11.0885404011323,1542511.25768125,0.0,1.0
2020-06-26,12.62,12.92,12.57,12.88,2070057,10.6822427375794,10.9361787773,10.6399200642926,10.9023206386706,2445565.03552359,0.0,1.0
2020-06-29,12.84,12.86,12.58,12.73,1780956,10.8684625000411,10.8853915693558,10.64838459895,10.7753526188103,2104021.15661838,0.0,1.0
2020-06-30,12.69,12.85,12.63,12.83,2150593,10.7414944801809,10.8769270346985,10.6907072722367,10.8599979653838,2540710.25408565,0.0,1.0
2020-07-01,12.76,13.03,12.73,12.77,1756397,10.8007462227823,11.0292886585308,10.7753526188103,10.8092107574397,2075007.15762829,0.0,1.0
2020-07-02,13.05,13.3,12.93,12.93,2207273,11.0462177278456,11.2578310942794,10.9446433119573,10.9446433119573,2607671.99775429,0.0,1.0
2020-07-06,13.44,13.44,13.27,13.39,2316386,11.3763345794823,11.3763345794823,11.2324374903073,11.3340119061956,2736578.07991585,0.0,1.0
2020-07-07,12.81,13.34,12.79,13.23,2699970,10.8430688960691,11.2916892329088,10.8261398267544,11.1985793516779,3189744.16113307,0.0,1.0
2020-07-08,12.76,12.92,12.59,12.88,2606114,10.8007462227823,10.9361787773,10.6568491336073,10.9023206386706,3078862.69652891,0.0,1.0
2020-07-09,12.3,12.82,12.28,12.82,2442585,10.4113776285441,10.8515334307264,10.3944485592294,10.8515334307264,2885669.55996593,0.0,1.0
2020-07-10,12.41,12.42,12.23,12.24,2391304,10.504487509775,10.5129520444323,10.3521258859426,10.3605904206,2825086.19410369,0.0,1.0
2020-07-13,12.25,12.64,12.24,12.49,2649660,10.3690549552573,10.6991718068941,10.3605904206,10.5722037870338,3130307.93452812,0.0,1.0
2020-07-14,12.3,12.47,11.98,12.16,4122403,10.4113776285441,10.5552747177191,10.1405125195088,10.2928741433411,4870206.29825052,0.0,1.0
2020-07-15,13.15,13.2,12.58,12.58,4706842,11.1308630744191,11.1731857477058,10.64838459895,10.64838459895,5560662.44694419,0.0,1.0
2020-07-16,13.08,13.2,12.96,13.11,2389105,11.0716113318176,11.1731857477058,10.9700369159294,11.0970049357897,2822488.29582693,0.0,1.0
2020-07-17,12.76,13.11,12.65,13.11,1368813,10.8007462227823,11.0970049357897,10.7076363415514,11.0970049357897,1617115.47699902,0.0,1.0
2020-07-20,13.21,13.23,12.8,12.85,4037762,11.1816502823632,11.1985793516779,10.8346043614117,10.8769270346985,4770211.43329185,0.0,1.0
2020-07-21,13.58,13.63,13.34,13.38,5070578,11.4948380646853,11.537160737972,11.2916892329088,11.3255473715382,5990380.10387884,0.0,1.0
2020-07-22,13.67,13.69,13.52,13.6,3063746,11.5710188766014,11.5879479459161,11.4440508567411,11.511767134,3619509.07406187,0.0,1.0
2020-07-23,13.48,13.61,13.48,13.61,5983351,11.4101927181117,11.5202316686573,11.4101927181117,11.5202316686573,7068729.99191094,0.0,1.0
2020-07-24,13.15,13.47,13.14,13.45,2776676,11.1308630744191,11.4017281834544,11.1223985397617,11.3847991141397,3280364.6182581,0.0,1.0
2020-07-27,13.28,13.32,13.09,13.21,1610444,11.2409020249647,11.2747601635941,11.080075866475,11.1816502823632,1902578.30488182,0.0,1.0
2020-07-28,13.21,13.315,13.14,13.25,1822829,11.1816502823632,11.2705278962654,11.1223985397617,11.2155084209926,2153489.91266349,0.0,1.0
2020-07-29,13.09,13.26,13.055,13.26,2482064,11.080075866475,11.22397295565,11.0504499951742,11.22397295565,2932310.04476293,0.0,1.0
2020-07-30,12.87,12.995,12.77,12.9,1650756,10.8938561040132,10.9996627872301,10.8092107574397,10.9192497079853,1950202.89575639,0.0,1.0
2020-07-31,12.64,12.84,12.51,12.78,2102322,10.6991718068941,10.8684625000411,10.5891328563485,10.817675292097,2483682.90178098,0.0,1.0
2020-08-03,12.58,12.7,12.44,12.64,1386237,10.64838459895,10.7499590148382,10.529881113747,10.6991718068941,1637700.18803787,0.0,1.0
2020-08-04,12.42,12.625,12.39,12.58,2987157,10.5129520444323,10.6864750049081,10.4875584404603,10.64838459895,3529026.84071964,0.0,1.0
2020-08-05,12.54,12.845,12.52,12.61,1699515,10.6145264603206,10.8726947673698,10.5975973910059,10.673778202922,2007806.77118933,0.0,1.0
2020-08-06,12.73,12.74,12.46,12.46,1307109,10.7753526188103,10.7838171534676,10.5468101830617,10.5468101830617,1544218.38046885,0.0,1.0
2020-08-07,12.7,12.755,12.5,12.67,1241671,10.7499590148382,10.7965139554536,10.5806683216911,10.7245654108661,1466909.93688754,0.0,1.0
2020-08-10,12.6,12.84,12.52,12.77,1456361,10.6653136682647,10.8684625000411,10.5975973910059,10.8092107574397,1720544.67133039,0.0,1.0
2020-08-11,12.86,13.01,12.72,12.75,3135882,10.8853915693558,11.0123595892161,10.7668880841529,10.792281688125,3704730.53385865,0.0,1.0
2020-08-12,13.03,13.21,12.985,12.99,2412989,11.0292886585308,11.1816502823632,10.9911982525728,10.9954305199014,2850704.84991625,0.0,1.0
2020-08-13,12.93,13.08,12.865,12.97,1530578,10.9446433119573,11.0716113318176,10.8896238366845,10.9785014505867,1808224.62422129,0.0,1.0
2020-08-14,13.02,13.1,12.76,12.87,1381133,11.0208241238735,11.0885404011323,10.8007462227823,10.8938561040132,1631670.32318811,0.0,1.0
2020-08-17,12.99,13.13,12.875,13.1,1180189,10.9954305199014,11.1139340051044,10.8980883713419,11.0885404011323,1394275.11112475,0.0,1.0
2020-08-18,12.92,13.12,12.875,13.06,1305881,10.9361787773,11.105469470447,10.8980883713419,11.0546822625029,1542767.62144935,0.0,1.0
2020-08-19,12.85,13.045,12.835,12.87,1590664,10.8769270346985,11.0419854605169,10.8642302327125,10.8938561040132,1879210.21578928,0.0,1.0
2020-08-20,12.67,12.73,12.575,12.73,3083352,10.7245654108661,10.7753526188103,10.6441523316213,10.7753526188103,3642671.59958,0.0,1.0
2020-08-21,12.68,12.72,12.595,12.65,2281694,10.7330299455235,10.7668880841529,10.661081400936,10.7076363415514,2695592.9562152,0.0,1.0
2020-08-24,12.64,12.835,12.61,12.78,1569659,10.6991718068941,10.8642302327125,10.673778202922,10.817675292097,1854394.91187679,0.0,1.0
2020-08-25,12.55,12.68,12.5,12.66,1812338,10.6229909949779,10.7330299455235,10.5806683216911,10.7161008762088,2141095.84680556,0.0,1.0
2020-08-26,12.49,12.55,12.26,12.55,1828672,10.5722037870338,10.6229909949779,10.3775194899147,10.6229909949779,2160392.83200463,0.0,1.0
2020-08-27,12.25,12.54,12.215,12.5,1704612,10.3690549552573,10.6145264603206,10.3394290839566,10.5806683216911,2013828.36624014,0.0,1.0
2020-08-28,12.73,12.825,12.3,12.34,4184095,10.7753526188103,10.8557656980551,10.4113776285441,10.4452357671735,4943089.21798244,0.0,1.0
2020-08-31,12.17,12.7,12.11,12.66,2505152,10.3013386779985,10.7499590148382,10.2505514700544,10.7161008762088,2959586.20456925,0.0,1.0
2020-09-01,12.32,12.33,12.075,12.17,3410038,10.4283066978588,10.4367712325161,10.2209255987536,10.3013386779985,4028618.39196061,0.0,1.0
2020-09-02,12.27,12.38,12.15,12.31,2780134,10.385984024572,10.4790939058029,10.2844096086838,10.4198421632014,3284449.89894982,0.0,1.0
2020-09-03,12.11,12.32,12.075,12.28,2794448,10.2505514700544,10.4283066978588,10.2209255987536,10.3944485592294,3301360.4564458,0.0,1.0
2020-09-04,12.18,12.295,11.98,12.18,2677497,10.3098032126559,10.4071453612154,10.1405125195088,10.3098032126559,3163194.56223635,0.0,1.0
2020-09-08,11.99,12.11,11.915,12.01,2078466,10.1489770541661,10.2505514700544,10.085493044236,10.1659061234809,2455499.42688757,0.0,1.0
2020-09-09,12.37,12.4,12.07,12.12,3040814,10.4706293711456,10.4960229751176,10.216693331425,10.2590160047117,3592417.21263261,0.0,1.0
2020-09-10,12.32,12.47,12.18,12.45,3185216,10.4283066978588,10.5552747177191,10.3098032126559,10.5383456484044,3763013.71420706,0.0,1.0
2020-09-11,12.53,12.58,12.325,12.43,5059103,10.6060619256632,10.64838459895,10.4325389651875,10.5214165790897,5976823.54056557,0.0,1.0
2020-09-14,13.5,13.53,12.9068,12.97,5432970,11.4271217874264,11.4525153913985,10.9250055915523,10.9785014505867,6418509.95941111,0.0,1.0
2020-09-15,13.14,13.65,13.065,13.64,4291502,11.1223985397617,11.5540898072867,11.0589145298316,11.5456252726294,5069979.83199478,0.0,1.0
2020-09-16,13.03,13.19,13.02,13.15,2237208,11.0292886585308,11.1647212130485,11.0208241238735,11.1308630744191,2643037.20235419,0.0,1.0
2020-09-17,12.84,13.025,12.69,12.87,3646675,10.8684625000411,11.0250563912022,10.7414944801809,10.8938561040132,4308181.30897751,0.0,1.0
2020-09-18,12.55,12.86,12.52,12.86,6149438,10.6229909949779,10.8853915693558,10.5975973910059,10.8853915693558,7264945.1492979,0.0,1.0
2020-09-21,12.21,12.3,12.0,12.3,2236948,10.3351968166279,10.4113776285441,10.1574415888235,10.4113776285441,2642730.03839239,0.0,1.0
2020-09-22,12.11,12.26,12.015,12.2,1534427,10.2505514700544,10.3775194899147,10.1701383908095,10.3267322819706,1812771.83225552,0.0,1.0
2020-09-23,11.71,12.05,11.69,12.05,2103118,9.91197008376026,10.1997642621103,9.89504101444556,10.1997642621103,2484623.29606398,0.0,1.0
2020-09-24,12.09,12.1783,11.59,11.62,3882754,10.2336224007397,10.3083642417641,9.81039566787203,9.83578927184409,4587085.00487637,0.0,1.0
2020-09-25,12.1,12.17,11.815,11.97,3317227,10.242086935397,10.3013386779985,10.0008476976625,10.1320479848514,3918971.49020286,0.0,1.0
2020-09-28,12.26,12.4124,12.035,12.38,1971545,10.3775194899147,10.5065189980927,10.1870674601242,10.4790939058029,2329182.97320381,0.0,1.0
2020-09-29,12.28,12.34,12.17,12.17,2363504,10.3944485592294,10.4452357671735,10.3013386779985,10.3013386779985,2792243.27819,0.0,1.0
2020-09-30,12.49,12.73,12.36,12.4,4222151,10.5722037870338,10.7753526188103,10.4621648364882,10.4960229751176,4988048.57078862,0.0,1.0
2020-10-01,12.24,12.61,12.205,12.61,1842124,10.3605904206,10.673778202922,10.3309645492992,10.673778202922,2176285.02282732,0.0,1.0
2020-10-02,12.34,12.4475,11.95,12.04,1908154,10.4452357671735,10.53622951474,10.1151189155367,10.1912997274529,2254292.85512162,0.0,1.0
2020-10-05,12.48,12.67,12.46,12.51,3019576,10.5637392523764,10.7245654108661,10.5468101830617,10.5891328563485,3567326.6425544,0.0,1.0
2020-10-06,12.38,12.61,12.28,12.52,2012471,10.4790939058029,10.673778202922,10.3944485592294,10.5975973910059,2377532.94358813,0.0,1.0
2020-10-07,12.54,12.605,12.43,12.55,1325307,10.6145264603206,10.6695459355934,10.5214165790897,10.6229909949779,1565717.49499393,0.0,1.0
2020-10-08,12.89,12.95,12.52,12.58,1587236,10.9107851733279,10.961572381272,10.5975973910059,10.64838459895,1875160.37709316,0.0,1.0
2020-10-09,12.97,13.21,12.8,12.95,2355929,10.9785014505867,11.1816502823632,10.8346043614117,10.961572381272,2783294.17430346,0.0,1.0
2020-10-12,12.81,13.085,12.8,13.0,1548325,10.8430688960691,11.0758435991463,10.8346043614117,11.0038950545588,1829190.92741266,0.0,1.0
2020-10-13,12.91,12.99,12.66,12.73,1801778,10.9277142426426,10.9954305199014,10.7161008762088,10.7753526188103,2128620.26435776,0.0,1.0
2020-10-14,12.93,13.0,12.82,12.85,1574116,10.9446433119573,11.0038950545588,10.8515334307264,10.8769270346985,1859660.41102166,0.0,1.0
2020-10-15,12.77,12.885,12.6,12.76,2801986,10.8092107574397,10.9065529059992,10.6653136682647,10.8007462227823,3310265.8485378,0.0,1.0
2020-10-16,12.74,12.935,12.7,12.85,2193685,10.7838171534676,10.948875579286,10.7499590148382,10.8769270346985,2591619.1365516,0.0,1.0
2020-10-19,12.48,12.86,12.48,12.82,2882656,10.5637392523764,10.8853915693558,10.5637392523764,10.8515334307264,3405569.37468018,0.0,1.0
2020-10-20,13.16,13.22,12.47,12.5,4218814,11.1393276090764,11.1901148170206,10.5552747177191,10.5806683216911,4984106.23947915,0.0,1.0
2020-10-21,13.31,13.73,13.3,13.31,4166498,11.2662956289367,11.6218060845456,11.2578310942794,11.2662956289367,4922300.12476904,0.0,1.0
2020-10-22,13.16,13.41,13.08,13.36,1952034,11.1393276090764,11.3509409755103,11.0716113318176,11.3086183022235,2306132.68067173,0.0,1.0
2020-10-23,12.88,13.14,12.88,13.07,1926838,11.0604576144996,11.2837277216246,11.0604576144996,11.2236165389371,2243819.76813197,0.186823,1.0
2020-10-26,12.61,12.8052,12.43,12.77,2230249,10.8286001955621,10.9962245221421,10.6740285829371,10.9659971845621,2597144.54150093,0.0,1.0
2020-10-27,12.39,12.575,12.34,12.52,1409464,10.6396793356871,10.7985446042184,10.5967427766246,10.7513143892496,1641333.20272403,0.0,1.0
2020-10-28,12.08,12.2,11.89,12.11,2156746,10.3734726694996,10.4765204112496,10.2103137450622,10.3992346049371,2511549.65266388,0.0,1.0
2020-10-29,11.8,12.02,11.77,11.99,1844457,10.1330279387497,10.3219487986246,10.1072660033122,10.2961868631871,2147886.3703484,0.0,1.0
2020-10-30,11.92,11.935,11.71,11.73,2828876,10.2360756804997,10.2489566482184,10.0557421324372,10.0729167560622,3294250.93878886,0.0,1.0
2020-11-02,11.92,12.08,11.765,12.04,802090,10.2360756804997,10.3734726694996,10.1029723474059,10.3391234222496,934040.847139698,0.0,1.0
2020-11-03,12.17,12.23,12.03,12.04,1364091,10.4507584758121,10.5022823466871,10.3305361104371,10.3391234222496,1588495.945861,0.0,1.0
2020-11-04,12.1,12.47,12.1,12.25,1993287,10.3906472931246,10.7083778301871,10.3906472931246,10.5194569703121,2321200.21203676,0.0,1.0
2020-11-05,12.86,12.88,12.31,12.31,3670554,11.0432829908746,11.0604576144996,10.5709808411871,10.5709808411871,4274392.35950084,0.0,1.0
2020-11-06,13.33,13.365,12.77,12.77,5131872,11.4468866460621,11.4769422374059,10.9659971845621,10.9659971845621,5976110.00048938,0.0,1.0
2020-11-09,13.76,14.11,13.64,13.86,6173896,11.8161410539996,12.1166969674371,11.7130933122496,11.9020141721246,7189556.09718662,0.0,1.0
2020-11-10,14.06,14.1,13.64,13.79,3602338,12.0737604083746,12.1081096556246,11.7130933122496,11.8419029894371,4194954.22858225,0.0,1.0
2020-11-11,13.8,14.12,13.68,13.98,1762917,11.8504903012496,12.1252842792496,11.7474425594996,12.0050619138746,2052932.32444861,0.0,1.0
2020-11-12,13.67,13.86,13.585,13.65,1323345,11.7388552476871,11.9020141721246,11.6658630972809,11.7216806240621,1541046.87112181,0.0,1.0
2020-11-13,13.94,13.94,13.52,13.73,1641192,11.9707126666246,11.9707126666246,11.6100455704996,11.7903791185621,1911182.49323505,0.0,1.0
2020-11-16,14.13,14.32,14.03,14.21,1053195,12.1338715910621,12.2970305154996,12.0479984729371,12.2025700855621,1226454.8242757,0.0,1.0
2020-11-17,14.49,14.55,13.9,13.99,4119335,12.4430148163121,12.4945386871871,11.9363634193746,12.0136492256871,4797001.77418023,0.0,1.0
2020-11-18,14.28,14.5982,14.17,14.5,1531415,12.2626812682496,12.5359295301233,12.1682208383121,12.4516021281246,1783346.2129218,0.0,1.0
2020-11-19,14.14,14.36,13.925,14.24,2221599,12.1424589028746,12.3313797627496,11.9578316989058,12.2283320209996,2587071.54055619,0.0,1.0
2020-11-20,14.07,14.23,13.97,14.09,1659844,12.0823477201871,12.2197447091871,11.9964746020621,12.0995223438121,1932902.91099471,0.0,1.0
2020-11-23,14.15,14.19,14.0018,14.16,886013,12.1510462146871,12.1853954619371,12.0237822536258,12.1596335264996,1031769.91746162,0.0,1.0
2020-11-24,14.39,14.57,14.24,14.28,2434954,12.3571416981871,12.5117133108121,12.2283320209996,12.2626812682496,2835525.3112571,0.0,1.0
2020-11-25,14.53,14.58,14.23,14.38,3093950,12.4773640635621,12.5203006226246,12.2197447091871,12.3485543863746,3602931.93906903,0.0,1.0
2020-11-27,14.71,14.73,14.52,14.54,757961,12.6319356761871,12.6491102998121,12.4687767517496,12.4859513753746,882652.239198661,0.0,1.0
2020-11-30,14.89,14.99,14.42,14.63,4093737,12.7865072888121,12.8723804069371,12.3829036336246,12.5632371816871,4767192.6784365,0.0,1.0
2020-12-01,14.73,15.0242,14.73,14.97,4899630,12.6491102998121,12.9017490133358,12.6491102998121,12.8552057833121,5705662.15246555,0.0,1.0
2020-12-02,14.75,14.9,14.66,14.76,3735766,12.6662849234371,12.7950946006246,12.5889991171246,12.6748722352496,4350332.30604507,0.0,1.0
2020-12-03,14.59,14.87,14.52,14.87,3892640,12.5288879344371,12.7693326651871,12.4687767517496,12.7693326651871,4533013.45635762,0.0,1.0
2020-12-04,14.71,15.03,14.675,14.7,3278396,12.6319356761871,12.9067296541871,12.6018800848433,12.6233483643746,3817720.9254565,0.0,1.0
2020-12-07,14.48,14.82,14.4,14.78,2776328,12.4344275044996,12.7263961061246,12.3657290099996,12.6920468588746,3233058.33143122,0.0,1.0
2020-12-08,14.26,14.665,14.24,14.42,4997693,12.2455066446246,12.5932927730308,12.2283320209996,12.3829036336246,5819857.37693296,0.0,1.0
2020-12-09,13.98,14.35,13.95,14.34,2209601,12.0050619138746,12.3227924509371,11.9792999784371,12.3142051391246,2573099.7642169,0.0,1.0
2020-12-10,14.0,14.25,13.832,13.85,2409933,12.0222365374996,12.2369193328121,11.8779696990496,11.8934268603121,2806388.13707928,0.0,1.0
2020-12-11,14.03,14.29,13.9,13.97,3110471,12.0479984729371,12.2712685800621,11.9363634193746,11.9964746020621,3622170.78861908,0.0,1.0
2020-12-14,14.04,14.19,13.925,14.1,1802315,12.0565857847496,12.1853954619371,11.9578316989058,12.1081096556246,2098811.6413527,0.0,1.0
2020-12-15,14.31,14.36,13.89,14.05,3057673,12.2884432036871,12.3313797627496,11.9277761075621,12.0651730965621,3560687.05406649,0.0,1.0
2020-12-16,14.43,14.5,14.19,14.39,2358954,12.3914909454371,12.4516021281246,12.1853954619371,12.3571416981871,2747022.64399704,0.0,1.0
2020-12-17,14.28,14.61,14.265,14.47,1887282,12.2626812682496,12.5460625580621,12.2498003005308,12.4258401926871,2197756.45884067,0.0,1.0
2020-12-18,14.19,14.41,13.97,14.28,2537888,12.1853954619371,12.3743163218121,11.9964746020621,12.2626812682496,2955392.8579906,0.0,1.0
2020-12-21,14.07,14.175,13.68,13.84,1993398,12.0823477201871,12.1725144942183,11.7474425594996,11.8848395484996,2321329.4725113,0.0,1.0
2020-12-22,13.85,14.11,13.8,14.11,1846658,11.8934268603121,12.1166969674371,11.8504903012496,12.1166969674371,2150449.45417261,0.0,1.0
2020-12-23,14.14,14.32,13.9102,13.93,2107661,12.1424589028746,12.2970305154996,11.9451224774233,11.9621253548121,2454389.73921045,0.0,1.0
2020-12-24,14.27,14.295,14.17,14.17,509103,12.2540939564371,12.2755622359683,12.1682208383121,12.1682208383121,592854.913290732,0.0,1.0
2020-12-28,14.34,14.37,14.2,14.37,1011388,12.3142051391246,12.3399670745621,12.1939827737496,12.3399670745621,1177770.20572121,0.0,1.0
2020-12-29,14.63,14.73,14.36,14.47,1496135,12.5632371816871,12.6491102998121,12.3313797627496,12.4258401926871,1742262.34317266,0.0,1.0
2020-12-30,14.73,14.82,14.54,14.71,1366737,12.6491102998121,12.7263961061246,12.4859513753746,12.6319356761871,1591577.23609217,0.0,1.0
2020-12-31,14.54,14.745,14.51,14.73,1136824,12.4859513753746,12.6619912675308,12.4601894399371,12.6491102998121,1323841.52901637,0.0,1.0
2021-01-04,14.75,14.95,14.67,14.67,1532233,12.6662849234371,12.8380311596871,12.5975864289371,12.5975864289371,1784298.78110362,0.0,1.0
2021-01-05,14.88,14.925,14.57,14.78,1136358,12.7779199769996,12.8165628801558,12.5117133108121,12.6920468588746,1323298.86792501,0.0,1.0
2021-01-06,15.07,15.24,14.91,14.91,2123611,12.9410789014371,13.0870632022496,12.8036819124371,12.8036819124371,2472963.65424726,0.0,1.0
2021-01-07,14.85,15.12,14.785,15.12,3765061,12.7521580415621,12.9840154604996,12.6963405147808,12.9840154604996,4384446.59074748,0.0,1.0
2021-01-08,14.96,15.105,14.88,14.91,3900345,12.8466184714996,12.9711344927808,12.7779199769996,12.8036819124371,4541985.9965055,0.0,1.0
2021-01-11,15.0,15.07,14.66,14.81,2618426,12.8809677187496,12.9410789014371,12.5889991171246,12.7178087943121,3049180.0660931,0.0,1.0
2021-01-12,14.65,15.15,14.65,15.02,4109547,12.5804118053121,13.0097773959371,12.5804118053121,12.8981423423746,4785603.56224415,0.0,1.0
2021-01-13,14.46,14.72,14.46,14.72,3232193,12.4172528808746,12.6405229879996,12.4172528808746,12.6405229879996,3763917.12630629,0.0,1.0
2021-01-14,14.41,14.505,14.32,14.5,5461815,12.3743163218121,12.4558957840308,12.2970305154996,12.4516021281246,6360331.52080231,0.0,1.0
2021-01-15,14.39,14.54,14.251,14.26,3733319,12.3571416981871,12.4859513753746,12.2377780639933,12.2455066446246,4347482.75306105,0.0,1.0
2021-01-19,14.26,14.59,14.1,14.52,10488810,12.2455066446246,12.5288879344371,12.1081096556246,12.4687767517496,12214311.3339991,0.0,1.0
2021-01-20,14.22,14.43,14.165,14.43,3748589,12.2111573973746,12.3914909454371,12.1639271824058,12.3914909454371,4365264.80212765,0.0,1.0
2021-01-21,14.18,14.35,14.0,14.2,2776715,12.1768081501246,12.3227924509371,12.0222365374996,12.1939827737496,3233508.99632898,0.0,1.0
2021-01-22,14.28,14.335,13.99,14.1,2212473,12.2626812682496,12.3099114832183,12.0136492256871,12.1081096556246,2576444.2334323,0.0,1.0
2021-01-25,14.44,14.5,13.9,14.24,2804825,12.4000782572496,12.4516021281246,11.9363634193746,12.2283320209996,3266243.33812741,0.0,1.0
2021-01-26,14.37,14.43,14.035,14.39,4591715,12.3399670745621,12.3914909454371,12.0522921288433,12.3571416981871,5347092.43155266,0.0,1.0
2021-01-27,13.96,14.26,13.88,14.26,2556618,11.9878872902496,12.2455066446246,11.9191887957496,12.2455066446246,2977204.10743509,0.0,1.0
2021-01-28,13.85,14.05,13.83,14.0,5672133,11.8934268603121,12.0651730965621,11.8762522366871,12.0222365374996,6605248.67833916,0.0,1.0
2021-01-29,13.21,13.9,13.21,13.78,3972450,11.3438389043121,11.9363634193746,11.3438389043121,11.8333156776246,4625952.90206849,0.0,1.0
2021-02-01,13.29,13.42,13.15,13.34,6744991,11.4125373988121,11.5241724523746,11.2923150334371,11.4554739578746,7854601.23875086,0.0,1.0
2021-02-02,13.5,13.725,13.45,13.46,7499698,11.5928709468746,11.7860854626558,11.5499343878121,11.5585216996246,8733464.16638025,0.0,1.0
2021-02-03,13.41,13.66,13.39,13.54,4288135,11.5155851405621,11.7302679358746,11.4984105169371,11.6272201941246,4993570.85619994,0.0,1.0
2021-02-04,13.62,13.65,13.2901,13.44,6626899,11.6959186886246,11.7216806240621,11.4126232719302,11.5413470759996,7717082.06793408,0.0,1.0
2021-02-05,13.52,13.825,13.52,13.62,1961200,11.6100455704996,11.8719585807808,11.6100455704996,11.6959186886246,2283834.61882131,0.0,1.0
2021-02-08,13.51,13.68,13.36,13.6,4013627,11.6014582586871,11.7474425594996,11.4726485814996,11.6787440649996,4673903.88009174,0.0,1.0
2021-02-09,13.69,13.88,13.54,13.58,5602329,11.7560298713121,11.9191887957496,11.6272201941246,11.6615694413746,6523961.30747836,0.0,1.0
2021-02-10,13.7,14.22,13.67,13.88,4288631,11.7646171831246,12.2111573973746,11.7388552476871,11.9191887957496,4994148.45255469,0.0,1.0
2021-02-11,13.53,13.82,13.47,13.69,2839658,11.6186328823121,11.8676649248746,11.5671090114371,11.7560298713121,3306806.67245201,0.0,1.0
2021-02-12,13.82,13.87,13.4,13.43,3933636,11.8676649248746,11.9106014839371,11.5069978287496,11.5327597641871,4580753.65829175,0.0,1.0
2021-02-16,13.79,13.93,13.62,13.92,2112965,11.8419029894371,11.9621253548121,11.6959186886246,11.9535380429996,2460566.29377818,0.0,1.0
2021-02-17,13.7,13.79,13.505,13.7,2389283,11.7646171831246,11.8419029894371,11.5971646027809,11.7646171831246,2782341.0307777,0.0,1.0
2021-02-18,13.49,13.66,13.41,13.6,4789016,11.5842836350621,11.7302679358746,11.5155851405621,11.6787440649996,5576851.17830367,0.0,1.0
2021-02-19,13.3,13.55,13.28,13.51,2319742,11.4211247106246,11.6358075059371,11.4039500869996,11.6014582586871,2701359.92572598,0.0,1.0
2021-02-22,13.08,13.32,13.0,13.15,2969178,11.2322038507496,11.4382993342496,11.1635053562496,11.2923150334371,3457633.84960362,0.0,1.0
2021-02-23,13.13,13.24,13.02,13.12,1994230,11.2751404098121,11.3696008397496,11.1806799798746,11.2665530979996,2322298.34381605,0.0,1.0
2021-02-24,13.07,13.2,13.0,13.09,3431915,11.2236165389371,11.3352515924996,11.1635053562496,11.2407911625621,3996495.14881305,0.0,1.0
2021-02-25,12.86,13.07,12.805,13.06,4801083,11.0432829908746,11.2236165389371,10.9960527759059,11.2150292271246,5590903.30574877,0.0,1.0
2021-02-26,12.7,12.91,12.695,12.81,4637857,10.9058860018746,11.0862195499371,10.9015923459684,11.0003464318121,5400825.19566733,0.0,1.0
2021-03-01,12.9,13.06,12.785,12.85,4455854,11.0776322381246,11.2150292271246,10.9788781522809,11.0346956790621,5188881.10422875,0.0,1.0
2021-03-02,13.05,13.16,12.82,12.92,3238180,11.2064419153121,11.3009023452496,11.0089337436246,11.0948068617496,3770889.04037059,0.0,1.0
2021-03-03,13.09,13.12,12.93,13.05,2939413,11.2407911625621,11.2665530979996,11.1033941735621,11.2064419153121,3422972.24577474,0.0,1.0
2021-03-04,13.06,13.365,13.01,13.19,4424367,11.2150292271246,11.4769422374059,11.1720926680621,11.3266642806871,5152214.21628115,0.0,1.0
2021-03-05,13.13,13.16,13.0,13.12,3754098,11.2751404098121,11.3009023452496,11.1635053562496,11.2665530979996,4371680.08099524,0.0,1.0
2021-03-08,12.89,13.13,12.88,13.12,2200436,11.0690449263121,11.2751404098121,11.0604576144996,11.2665530979996,2562427.04125061,0.0,1.0
2021-03-09,13.03,13.11,12.885,12.94,2692632,11.1892672916871,11.2579657861871,11.0647512704059,11.1119814853746,3135593.60460232,0.0,1.0
2021-03-10,13.31,13.32,13.08,13.14,1633562,11.4297120224371,11.4382993342496,11.2322038507496,11.2837277216246,1902297.29124566,0.0,1.0
2021-03-11,13.53,13.657,13.24,13.35,1806594,11.6186328823121,11.7276917423308,11.3696008397496,11.4640612696871,2103794.5744212,0.0,1.0
2021-03-12,13.63,13.65,13.37,13.46,1623389,11.7045060004371,11.7216806240621,11.4812358933121,11.5585216996246,1890450.74342938,0.0,1.0
2021-03-15,13.65,13.82,13.52,13.6,1613968,11.7216806240621,11.8676649248746,11.6100455704996,11.6787440649996,1879479.90621548,0.0,1.0
2021-03-16,13.84,13.85,13.61,13.65,1986759,11.8848395484996,11.8934268603121,11.6873313768121,11.7216806240621,2313598.29872262,0.0,1.0
2021-03-17,13.88,13.895,13.64,13.85,2144151,11.9191887957496,11.9320697634683,11.7130933122496,11.8934268603121,2496882.66458308,0.0,1.0
2021-03-18,13.77,13.94,13.74,13.8,1583790,11.8247283658121,11.9707126666246,11.7989664303746,11.8504903012496,1844337.36026056,0.0,1.0
2021-03-19,13.87,13.96,13.74,13.79,3082595,11.9106014839371,11.9878872902496,11.7989664303746,11.8419029894371,3589708.94187511,0.0,1.0
2021-03-22,13.77,13.98,13.69,13.8,1927420,11.8247283658121,12.0050619138746,11.7560298713121,11.8504903012496,2244497.51224177,0.0,1.0
2021-03-23,13.54,14.01,13.51,13.79,3576467,11.6272201941246,12.0308238493121,11.6014582586871,11.8419029894371,4164827.22194167,0.0,1.0
2021-03-24,13.39,13.73,13.37,13.63,2446202,11.4984105169371,11.7903791185621,11.4812358933121,11.7045060004371,2848623.70601159,0.0,1.0
2021-03-25,13.62,13.65,13.345,13.35,1917346,11.6959186886246,11.7216806240621,11.4597676137809,11.4640612696871,2232766.2507947,0.0,1.0
2021-03-26,13.63,13.84,13.54,13.74,2488766,11.7045060004371,11.8848395484996,11.6272201941246,11.7989664303746,2898189.85771234,0.0,1.0
2021-03-29,13.76,13.84,13.45,13.5,1937098,11.8161410539996,11.8848395484996,11.5499343878121,11.5928709468746,2255767.62821207,0.0,1.0
2021-03-30,13.79,13.85,13.59,13.7,1465288,11.8419029894371,11.8934268603121,11.6701567531871,11.7646171831246,1706340.74084409,0.0,1.0
2021-03-31,13.58,13.81,13.58,13.76,2363353,11.6615694413746,11.8590776130621,11.6615694413746,11.8161410539996,2752145.31811911,0.0,1.0
2021-04-01,13.69,13.73,13.57,13.66,1279669,11.7560298713121,11.7903791185621,11.6529821295621,11.7302679358746,1490185.78565799,0.0,1.0
2021-04-05,13.97,14.125,13.72,13.72,1719556,11.9964746020621,12.1295779351558,11.7817918067496,11.7817918067496,2002438.0592504,0.0,1.0
2021-04-06,13.96,13.99,13.875,13.93,2038939,11.9878872902496,12.0136492256871,11.9148951398433,11.9621253548121,2374362.36684933,0.0,1.0
2021-04-07,13.91,14.02,13.82,14.02,1778995,11.9449507311871,12.0394111611246,11.8676649248746,12.0394111611246,2071655.29660923,0.0,1.0
2021-04-08,14.27,14.405,13.91,13.91,3390823,12.2540939564371,12.3700226659058,11.9449507311871,11.9449507311871,3948643.15403606,0.0,1.0
2021-04-09,13.95,14.2,13.93,14.19,2057236,11.9792999784371,12.1939827737496,11.9621253548121,12.1853954619371,2395669.38399218,0.0,1.0
2021-04-12,13.97,14.14,13.93,13.94,1256113,11.9964746020621,12.1424589028746,11.9621253548121,11.9707126666246,1462754.61684249,0.0,1.0
2021-04-13,14.04,14.06,13.845,13.89,1233782,12.0565857847496,12.0737604083746,11.8891332044058,11.9277761075621,1436749.97128217,0.0,1.0
2021-04-14,14.06,14.12,13.96,14.07,1447279,12.0737604083746,12.1252842792496,11.9878872902496,12.0823477201871,1685369.1022298,0.0,1.0
2021-04-15,14.26,14.36,14.1,14.14,2433219,12.2455066446246,12.3313797627496,12.1081096556246,12.1424589028746,2833504.88852425,0.0,1.0
2021-04-16,14.51,14.51,14.2,14.29,1575673,12.4601894399371,12.4601894399371,12.1939827737496,12.2712685800621,1834885.04249542,0.0,1.0
2021-04-19,14.41,14.56,14.395,14.49,994411,12.3743163218121,12.5031259989996,12.3614353540933,12.4430148163121,1158000.34016761,0.0,1.0
2021-04-20,14.49,14.56,14.28,14.34,1411545,12.4430148163121,12.5031259989996,12.2626812682496,12.3142051391246,1643756.54549466,0.0,1.0
2021-04-21,14.57,14.6,14.45,14.52,1107337,12.5117133108121,12.5374752462496,12.4086655690621,12.4687767517496,1289503.65862825,0.0,1.0
2021-04-22,14.55,14.8,14.52,14.55,2926796,12.4945386871871,12.7092214824996,12.4687767517496,12.4945386871871,3408279.63850078,0.0,1.0
2021-04-23,14.61,14.795,14.485,14.53,2336909,12.5460625580621,12.7049278265933,12.4387211604058,12.4773640635621,2721351.04794772,0.0,1.0
2021-04-26,14.63,14.71,14.525,14.66,1726047,12.5632371816871,12.6319356761871,12.4730704076558,12.5889991171246,2009996.88573968,0.0,1.0
2021-04-27,14.53,14.74,14.495,14.68,1924026,12.4773640635621,12.6576976116246,12.4473084722183,12.6061737407496,2240545.16944334,0.0,1.0
2021-04-28,14.33,14.53,14.2,14.45,2796733,12.3056178273121,12.4773640635621,12.1939827737496,12.4086655690621,3256820.13308177,0.0,1.0
2021-04-29,14.3,14.51,14.18,14.21,3701593,12.2798558918746,12.4601894399371,12.1768081501246,12.2025700855621,4310537.5475151,0.0,1.0
2021-04-30,13.94,14.32,13.9301,14.27,2768335,11.9707126666246,12.2970305154996,11.9622112279302,12.2540939564371,3223750.41275479,0.0,1.0
2021-05-03,13.99,14.115,13.91,13.99,2123865,12.0136492256871,12.1209906233433,11.9449507311871,12.0136492256871,2473259.43947732,0.0,1.0
2021-05-04,13.85,13.98,13.75,13.97,2655389,11.8934268603121,12.0050619138746,11.8075537421871,11.9964746020621,3092223.80411855,0.0,1.0
2021-05-05,13.93,14.01,13.87,13.93,1125488,11.9621253548121,12.0308238493121,11.9106014839371,11.9621253548121,1310640.65748927,0.0,1.0
2021-05-06,14.35,14.39,13.89,13.95,3626071,12.3227924509371,12.3571416981871,11.9277761075621,11.9792999784371,4222591.51545176,0.0,1.0
2021-05-07,14.81,14.94,14.31,14.35,5664198,12.7178087943121,12.8294438478746,12.2884432036871,12.3227924509371,6596008.30117193,0.0,1.0
2021-05-10,14.84,15.015,14.725,14.795,2311512,12.7435707297496,12.8938486864683,12.6448166439058,12.7049278265933,2691776.01846873,0.0,1.0
2021-05-11,14.91,14.945,14.67,14.72,1904348,12.8036819124371,12.8337375037808,12.5975864289371,12.6405229879996,2217629.96567566,0.0,1.0
2021-05-12,14.62,14.925,14.62,14.84,4605853,12.5546498698746,12.8165628801558,12.5546498698746,12.7435707297496,5363556.25668058,0.0,1.0
2021-05-13,14.85,14.935,14.61,14.61,1312335,12.7521580415621,12.8251501919683,12.5460625580621,12.5460625580621,1528225.62945689,0.0,1.0
2021-05-14,14.8,15.07,14.77,14.97,1668989,12.7092214824996,12.9410789014371,12.6834595470621,12.8552057833121,1943552.34378541,0.0,1.0
2021-05-17,14.96,15.005,14.77,14.77,1227435,12.8466184714996,12.8852613746558,12.6834595470621,12.6834595470621,1429358.83405717,0.0,1.0
2021-05-18,15.01,15.1,14.95,14.97,1359871,12.8895550305621,12.9668408368746,12.8380311596871,12.8552057833121,1583581.7188105,0.0,1.0
2021-05-19,14.86,15.01,14.69,14.95,1204795,12.7607453533746,12.8895550305621,12.6147610525621,12.8380311596871,1402994.35528391,0.0,1.0
2021-05-20,15.13,15.295,14.84,14.84,1376210,12.9926027723121,13.1342934172183,12.7435707297496,12.7435707297496,1602608.62776263,0.0,1.0
2021-05-21,15.02,15.21,14.94,15.16,1393117,12.8981423423746,13.0613012668121,12.8294438478746,13.0183647077496,1622296.97770165,0.0,1.0
2021-05-24,15.16,15.2,15.055,15.12,693361,13.0183647077496,13.0527139549996,12.9281979337183,12.9840154604996,807424.972027614,0.0,1.0
2021-05-25,15.03,15.2,14.985,15.2,1478043,12.9067296541871,13.0527139549996,12.8680867510308,13.0527139549996,1721194.05032964,0.0,1.0
2021-05-26,15.17,15.18,14.975,15.0,1421910,13.0269520195621,13.0355393313746,12.8594994392183,12.8809677187496,1655826.67899663,0.0,1.0
2021-05-27,15.32,15.35,15.07,15.14,2277089,13.1557616967496,13.181523632187,12.9410789014371,13.0011900841246,2651690.13274382,0.0,1.0
2021-05-28,15.37,15.5,15.25,15.305,2142270,13.198698255812,13.3103333093745,13.0956505140621,13.1428807290308,2494692.2235684,0.0,1.0
2021-06-01,15.29,15.59,15.23,15.49,3073818,13.1299997613121,13.387619115687,13.0784758904371,13.301745997562,3579488.04831535,0.0,1.0
2021-06-02,15.36,15.39,15.23,15.26,2299152,13.1901109439995,13.215872879437,13.0784758904371,13.1042378258746,2677382.68995119,0.0,1.0
2021-06-03,15.23,15.295,15.05,15.23,1604462,13.0784758904371,13.1342934172183,12.9239042778121,13.0784758904371,1868410.08575528,0.0,1.0
2021-06-04,15.42,15.52,15.29,15.29,1286160,13.2416348148745,13.3275079329995,13.1299997613121,13.1299997613121,1497744.61214727,0.0,1.0
2021-06-07,16.04,16.17,15.45,15.45,2541086,13.7740481472495,13.885683200812,13.267396750312,13.267396750312,2959116.95706821,0.0,1.0
2021-06-08,15.83,16.09,15.67,16.03,1775338,13.593714599187,13.816984706312,13.456317610187,13.765460835437,2067396.68800173,0.0,1.0
2021-06-09,15.84,15.98,15.725,15.87,1758209,13.6023019109995,13.7225242763745,13.5035478251558,13.628063846437,2047449.81711361,0.0,1.0
2021-06-10,16.24,16.25,15.85,15.88,2985398,13.9457943834995,13.954381695312,13.610889222812,13.6366511582495,3476522.18201097,0.0,1.0
2021-06-11,16.38,16.43,16.185,16.27,2985911,14.0660167488745,14.108953307937,13.8985641685308,13.971556318937,3477119.57501497,0.0,1.0
2021-06-14,16.22,16.39,16.12,16.38,1968573,13.9286197598745,14.074604060687,13.8427466417495,14.0660167488745,2292420.54205432,0.0,1.0
2021-06-15,15.89,16.24,15.775,16.23,2423022,13.645238470062,13.9457943834995,13.5464843842183,13.937207071687,2821630.39249728,0.0,1.0
2021-06-16,15.42,15.85,15.29,15.85,3369772,13.2416348148745,13.610889222812,13.1299997613121,13.610889222812,3924129.07971382,0.0,1.0
2021-06-17,15.42,15.525,15.295,15.33,1123830,13.2416348148745,13.3318015889058,13.1342934172183,13.1643490085621,1308709.90193247,0.0,1.0
2021-06-18,15.31,15.37,15.155,15.33,3767081,13.1471743849371,13.198698255812,13.0140710518433,13.1643490085621,4386798.89848254,0.0,1.0
2021-06-21,15.41,15.435,15.315,15.41,1284462,13.233047503062,13.2545157825933,13.1514680408433,13.233047503062,1495767.27623928,0.0,1.0
2021-06-22,15.34,15.41,15.25,15.4,1093083,13.1729363203745,13.233047503062,13.0956505140621,13.2244601912495,1272904.75048188,0.0,1.0
2021-06-23,15.19,15.46,15.18,15.34,1322319,13.0441266431871,13.2759840621245,13.0355393313746,13.1729363203745,1539852.08511379,0.0,1.0
2021-06-24,15.4,15.51,15.17,15.17,1600123,13.2244601912495,13.318920621187,13.0269520195621,13.0269520195621,1863357.28216002,0.0,1.0
2021-06-25,15.28,15.47,15.26,15.37,1157332,13.1214124494996,13.284571373937,13.1042378258746,13.198698255812,1347723.27507123,0.0,1.0
2021-06-28,15.3,15.375,15.19,15.29,1335227,13.1385870731246,13.2029919117183,13.0441266431871,13.1299997613121,1554883.56444264,0.0,1.0
2021-06-29,15.3,15.375,15.22,15.32,1873220,13.1385870731246,13.2029919117183,13.0698885786246,13.1557616967496,2181381.13637999,0.0,1.0
2021-06-30,15.0,15.3,14.98,15.29,1325704,12.8809677187496,13.1385870731246,12.8637930951246,13.1299997613121,1543793.9473332,0.0,1.0
2021-07-01,14.8,15.01,14.79,15.01,2971684,12.7092214824996,12.8895550305621,12.7006341706871,12.8895550305621,3460552.10860563,0.0,1.0
2021-07-02,14.94,14.985,14.79,14.79,797109,12.8294438478746,12.8680867510308,12.7006341706871,12.7006341706871,928240.428907827,0.0,1.0
2021-07-06,14.89,15.04,14.75,14.84,2524984,12.7865072888121,12.9153169659996,12.6662849234371,12.7435707297496,2940366.03669686,0.0,1.0
2021-07-07,14.72,14.98,14.62,14.93,2896372,12.6405229879996,12.8637930951246,12.5546498698746,12.8208565360621,3372850.62338604,0.0,1.0
2021-07-08,14.64,14.71,14.51,14.55,1738077,12.5718244934996,12.6319356761871,12.4601894399371,12.4945386871871,2024005.92635992,0.0,1.0
2021-07-09,14.79,14.86,14.66,14.71,2032293,12.7006341706871,12.7607453533746,12.5889991171246,12.6319356761871,2366623.04149919,0.0,1.0
2021-07-12,14.94,15.005,14.77,14.78,2146971,12.8294438478746,12.8852613746558,12.6834595470621,12.6920468588746,2500166.57934193,0.0,1.0
2021-07-13,14.95,14.99,14.87,14.99,1591011,12.8380311596871,12.8723804069371,12.7693326651871,12.8723804069371,1852746.27815904,0.0,1.0
2021-07-14,15.9,16.12,15.0,15.17,6517057,13.6538257818745,13.8427466417495,12.8809677187496,13.0269520195621,7589170.09455017,0.0,1.0
2021-07-15,15.82,16.12,15.61,15.77,3452970,13.756842609302,14.0177182592888,13.5742296543113,13.7133633343042,3970822.88075778,0.199964,1.0
2021-07-16,16.0,16.11,15.82,15.89,2316735,13.9133679992941,14.0090224042892,13.756842609302,13.8177135942989,2664183.10806418,0.0,1.0
2021-07-19,15.58,15.87,15.42,15.83,2736796,13.5481420893126,13.8003218842998,13.4090084093197,13.7655384643016,3147241.99074025,0.0,1.0
2021-07-20,15.59,15.71,15.5,15.58,1602717,13.5568379443122,13.6611882043069,13.4785752493161,13.5481420893126,1843081.56021612,0.0,1.0
2021-07-21,15.65,15.75,15.57,15.65,1620852,13.6090130743095,13.6959716243051,13.539446234313,13.6090130743095,1863936.32377982,0.0,1.0
2021-07-22,15.74,15.84,15.555,15.64,2408217,13.6872757693055,13.7742343193011,13.5264024518137,13.60031721931,2769384.95423647,0.0,1.0
2021-07-23,15.73,15.83,15.64,15.77,1447191,13.678579914306,13.7655384643016,13.60031721931,13.7133633343042,1664230.83190028,0.0,1.0
2021-07-26,16.06,16.19,15.63,15.69,1931123,13.9655431292914,14.0785892442857,13.5916213643104,13.6437964943077,2220739.65136031,0.0,1.0
2021-07-27,16.35,16.38,16.02,16.06,2019844,14.2177229242786,14.2438104892773,13.9307597092932,13.9655431292914,2322766.42159108,0.0,1.0
2021-07-28,16.61,16.67,16.25,16.29,2879457,14.4438151542672,14.4959902842645,14.130764374283,14.1655477942813,3311298.31413482,0.0,1.0
2021-07-29,16.81,16.92,16.53,16.68,1550771,14.6177322542583,14.7133866592535,14.3742483142707,14.5046861392641,1783345.05356711,0.0,1.0
2021-07-30,16.65,16.82,16.52,16.7,2876120,14.4785985742654,14.6264281092579,14.3655524592711,14.5220778492632,3307460.8536434,0.0,1.0
2021-08-02,16.72,16.99,16.6725,16.71,1023813,14.5394695592623,14.7742576442504,14.4981642480144,14.5307737042627,1177357.48819633,0.0,1.0
2021-08-03,17.02,17.05,16.67,16.74,2456476,14.8003452092491,14.8264327742477,14.4959902842645,14.5568612692614,2824881.50978211,0.0,1.0
2021-08-04,16.82,17.06,16.755,16.97,997406,14.6264281092579,14.8351286292473,14.5699050517608,14.7568659342513,1146990.14651303,0.0,1.0
2021-08-05,17.1,17.16,16.77,16.92,2457501,14.8699120492455,14.9220871792429,14.5829488342601,14.7133866592535,2826060.23228848,0.0,1.0
2021-08-06,16.77,17.18,16.695,17.18,3313395,14.5829488342601,14.939478889242,14.5177299217634,14.939478889242,3810315.37458722,0.0,1.0
2021-08-09,16.4,16.76,16.39,16.75,4952481,14.2612021992764,14.5742529792605,14.2525063442769,14.565557124261,5695220.30927526,0.0,1.0
2021-08-10,16.65,16.73,16.325,16.43,2047469,14.4785985742654,14.5481654142619,14.1959832867797,14.2872897642751,2354534.43060387,0.0,1.0
2021-08-11,16.85,16.92,16.67,16.69,1811277,14.6525156742566,14.7133866592535,14.4959902842645,14.5133819942636,2082919.96599747,0.0,1.0
2021-08-12,16.97,17.0166,16.805,16.88,1992207,14.7568659342513,14.7973886185492,14.6133843267585,14.6786032392552,2290984.61290014,0.0,1.0
2021-08-13,17.26,17.345,16.98,17.02,2273138,15.0090457292385,15.0829604967347,14.7655617892508,14.8003452092491,2614047.72746939,0.0,1.0
2021-08-16,17.3,17.5,17.16,17.18,1431187,15.0438291492367,15.2177462492279,14.9220871792429,14.939478889242,1645826.66117664,0.0,1.0
2021-08-17,17.69,17.76,17.12,17.16,3536589,15.3829674942195,15.4438384792164,14.8873037592447,14.9220871792429,4066982.48783983,0.0,1.0
2021-08-18,17.9,18.02,17.56,17.69,2387769,15.5655804492102,15.6699307092049,15.2699213792252,15.3829674942195,2745870.30271452,0.0,1.0
2021-08-19,17.92,18.02,17.595,17.81,2028905,15.5829721592094,15.6699307092049,15.3003568717237,15.4873177542142,2333186.32854726,0.0,1.0
2021-08-20,18.25,18.305,17.79,17.96,1878045,15.8699353741948,15.9177625766924,15.4699260442151,15.6177555792076,2159701.37507501,0.0,1.0
2021-08-23,18.4,18.4499,18.02,18.27,1755610,16.0003731991882,16.043765515636,15.6699307092049,15.8873270841939,2018904.40915709,0.0,1.0
2021-08-24,18.45,18.72,18.31,18.45,1844305,16.043852474186,16.2786405591741,15.9221105041921,16.043852474186,2120901.28008525,0.0,1.0
2021-08-25,18.49,18.52,18.235,18.44,2123394,16.0786358941842,16.1047234591829,15.8568915916955,16.0351566191864,2441846.14406259,0.0,1.0
2021-08-26,18.67,18.72,18.285,18.49,1869286,16.2351612841763,16.2786405591741,15.9003708666933,16.0786358941842,2149628.76001824,0.0,1.0
2021-08-27,18.85,18.89,18.56,18.66,1802167,16.3916866741683,16.4264700941666,16.1395068791811,16.2264654291767,2072443.71035561,0.0,1.0
2021-08-30,19.23,19.29,18.78,18.81,1839959,16.7221291641516,16.7743042941489,16.3308156891714,16.3569032541701,2115903.49665829,0.0,1.0
2021-08-31,19.56,19.69,19.19,19.19,2585868,17.009092379137,17.1221384941313,16.6873457441533,16.6873457441533,2973678.83909196,0.0,1.0
2021-09-01,18.92,19.79,18.85,19.55,3430689,16.4525576591652,17.2090970441268,16.3916866741683,17.0003965241374,3945200.32840252,0.0,1.0
2021-09-02,19.02,19.065,18.85,18.95,2329745,16.5395162091608,16.5786475566588,16.3916866741683,16.4786452241639,2679144.2590961,0.0,1.0
2021-09-03,18.82,19.15,18.78,18.97,1825806,16.3655991091696,16.6525623241551,16.3308156891714,16.496036934163,2099627.92628516,0.0,1.0
2021-09-07,19.05,19.08,18.8,18.8,1894019,16.5656037741595,16.5916913391582,16.3482073991705,16.3482073991705,2178071.04660335,0.0,1.0
2021-09-08,18.83,19.11,18.81,19.0,1472418,16.3742949641692,16.6177789041569,16.3569032541701,16.5221244991617,1693241.2052348,0.0,1.0
2021-09-09,18.7,18.82,18.65,18.75,1454687,16.2612488491749,16.3655991091696,16.2177695741771,16.3047281241727,1672851.03083459,0.0,1.0
2021-09-10,18.87,19.05,18.73,18.87,2208583,16.4090783841674,16.5656037741595,16.2873364141736,16.4090783841674,2539811.20903242,0.0,1.0
2021-09-13,18.94,19.12,18.88,18.98,1666544,16.4699493691644,16.6264747591564,16.417774239167,16.5047327891626,1916480.89818028,0.0,1.0
2021-09-14,18.98,19.0,18.73,18.95,1778117,16.5047327891626,16.5221244991617,16.2873364141736,16.4786452241639,2044786.85545035,0.0,1.0
2021-09-15,18.93,19.13,18.86,18.99,1189762,16.4612535141648,16.635170614156,16.4003825291679,16.5134286441621,1368194.38693534,0.0,1.0
2021-09-16,18.76,18.89,18.63,18.87,1388046,16.3134239791723,16.4264700941666,16.200377864178,16.4090783841674,1596215.66835053,0.0,1.0
2021-09-17,18.2,18.81,18.19,18.75,3395292,15.826456099197,16.3569032541701,15.8177602441974,16.3047281241727,3904494.72785858,0.0,1.0
2021-09-20,17.95,18.075,17.85,18.0,2685908,15.609059724208,15.7177579117025,15.5221011742124,15.6525389992058,3088722.15571244,0.0,1.0
2021-09-21,17.94,18.105,17.91,18.09,3695579,15.6003638692085,15.7438454767012,15.5742763042098,15.7308016942019,4249816.72324055,0.0,1.0
2021-09-22,18.17,18.34,17.962,17.97,2712583,15.8003685341983,15.9481980691908,15.6194947502075,15.6264514342071,3119397.69020716,0.0,1.0
2021-09-23,18.15,18.26,18.06,18.22,2315306,15.7829768241992,15.8786312291944,15.7047141292032,15.8438478091961,2662539.79639434,0.0,1.0
2021-09-24,17.93,18.13,17.91,18.0,2528044,15.5916680142089,15.7655851142001,15.5742763042098,15.6525389992058,2907182.79010893,0.0,1.0
2021-09-27,17.96,18.0,17.57,17.76,3916670,15.6177555792076,15.6525389992058,15.2786172342248,15.4438384792164,4504065.44290207,0.0,1.0
2021-09-28,17.56,17.91,17.53,17.86,2444408,15.2699213792252,15.5742763042098,15.2438338142266,15.530797029212,2811003.63348288,0.0,1.0
2021-09-29,17.63,17.805,17.49,17.64,2373875,15.3307923642221,15.4829698267144,15.2090503942283,15.3394882192217,2729892.5753942,0.0,1.0
2021-09-30,17.67,17.85,17.54,17.74,2332604,15.3655757842204,15.5221011742124,15.2525296692261,15.4264467692173,2682432.03240895,0.0,1.0
2021-10-01,17.66,17.79,17.52,17.71,1403080,15.3568799292208,15.4699260442151,15.235137959227,15.4003592042186,1613504.36509255,0.0,1.0
2021-10-04,17.64,17.735,17.52,17.62,2133607,15.3394882192217,15.4220988417175,15.235137959227,15.3220965092226,2453590.82011861,0.0,1.0
2021-10-05,17.49,17.685,17.48,17.66,2152289,15.2090503942283,15.3786195667197,15.2003545392288,15.3568799292208,2475074.6190101,0.0,1.0
2021-10-06,17.26,17.36,17.02,17.12,1614578,15.0090457292385,15.0960042792341,14.8003452092491,14.8873037592447,1856721.39206774,0.0,1.0
2021-10-07,17.24,17.47,17.23,17.38,913859,14.9916540192394,15.1916586842292,14.9829581642398,15.1133959892332,1050913.33749972,0.0,1.0
2021-10-08,17.3,17.42,17.25,17.3,999509,15.0438291492367,15.1481794092314,15.0003498742389,15.0438291492367,1149408.54010412,0.0,1.0
2021-10-11,17.31,17.46,17.2027,17.28,1321309,15.0525250042363,15.1829628292297,14.959218480091,15.0264374392376,1519469.90844148,0.0,1.0
2021-10-12,17.45,17.575,17.3301,17.36,1726495,15.1742669742301,15.2829651617246,15.0700036727854,15.0960042792341,1985422.94011066,0.0,1.0
2021-10-13,17.56,17.63,17.41,17.5,1259511,15.2699213792252,15.3307923642221,15.1394835542319,15.2177462492279,1448403.86605332,0.0,1.0
2021-10-14,17.67,17.83,17.6,17.68,1812508,15.3655757842204,15.5047094642133,15.3047047992235,15.3742716392199,2084335.58297828,0.0,1.0
2021-10-15,18.12,18.18,17.735,17.77,2393160,15.7568892592005,15.8090643891979,15.4220988417175,15.452534334216,2752069.80811137,0.0,1.0
2021-10-18,18.05,18.23,17.975,18.12,3176149,15.6960182742036,15.8525436641957,15.6307993617069,15.7568892592005,3652486.15594574,0.0,1.0
2021-10-19,17.97,18.12,17.91,18.12,2434411,15.6264514342071,15.7568892592005,15.5742763042098,15.7568892592005,2799507.35163308,0.0,1.0
2021-10-20,17.69,18.11,17.66,17.79,2205642,15.3829674942195,15.748193404201,15.3568799292208,15.4699260442151,2536429.13791905,0.0,1.0
2021-10-21,17.18,17.61,17.007,17.55,3542931,14.939478889242,15.313400654223,14.7890405977496,15.2612255242257,4074275.61772794,0.0,1.0
2021-10-22,17.26,17.39,17.15,17.2,1322632,15.0090457292385,15.1220918442327,14.9133913242433,14.9568705992411,1520991.32295456,0.0,1.0
2021-10-25,17.42,17.47,17.2,17.32,1524157,15.1481794092314,15.1916586842292,14.9568705992411,15.0612208592358,1752739.66743619,0.0,1.0
2021-10-26,17.76,17.785,17.46,17.46,2275309,15.4438384792164,15.4655781167153,15.1829628292297,15.1829628292297,2616544.31923652,0.0,1.0
2021-10-27,17.89,17.9601,17.64,17.86,2357897,15.5568845942107,15.6178425377576,15.3394882192217,15.530797029212,2711518.30397314,0.0,1.0
2021-10-28,17.79,17.99,17.75,17.91,1651423,15.4699260442151,15.6438431442063,15.4351426242169,15.5742763042098,1899092.15377187,0.0,1.0
2021-10-29,17.78,17.835,17.49,17.66,1728517,15.4612301892155,15.5090573917131,15.2090503942283,15.3568799292208,1987748.18587443,0.0,1.0
2021-11-01,17.67,17.85,17.56,17.85,1406187,15.3655757842204,15.5221011742124,15.2699213792252,15.5221011742124,1617077.33175328,0.0,1.0
2021-11-02,17.53,17.83,17.525,17.68,989242,15.2438338142266,15.5047094642133,15.2394858867268,15.3742716392199,1137601.76549654,0.0,1.0
2021-11-03,17.86,17.92,17.48,17.57,1521533,15.530797029212,15.5829721592094,15.2003545392288,15.2786172342248,1749722.13781991,0.0,1.0
2021-11-04,17.95,18.19,17.61,17.65,4328719,15.7807054668733,15.9917009717229,15.4817951683364,15.5169610858114,4923766.31786888,0.197388,1.0
2021-11-05,18.52,18.53,17.995,18.0,6603040,16.281819790891,16.2906112702598,15.8202671240326,15.824662863717,7510726.83339827,0.0,1.0
2021-11-08,18.29,18.73,18.22,18.55,3278497,16.0796157654102,16.4664408576344,16.0180754098291,16.3081942289972,3729175.56021403,0.0,1.0
2021-11-09,18.34,18.405,18.23,18.4,1399919,16.1235731622539,16.1807177781506,16.0268668891978,16.1763220384662,1592358.85257155,0.0,1.0
2021-11-10,18.1,18.375,18.08,18.34,1733699,15.9125776574043,16.1543433400444,15.8949946986668,16.1235731622539,1972021.91722839,0.0,1.0
2021-11-11,18.19,18.35,18.08,18.15,1438183,15.9917009717229,16.1323646416226,15.8949946986668,15.956535054248,1635882.81298269,0.0,1.0
2021-11-12,18.37,18.43,18.21,18.26,1838836,16.1499476003601,16.2026964765724,16.0092839304603,16.053241327304,2091611.57397482,0.0,1.0
2021-11-15,18.64,18.68,18.38,18.42,1280567,16.3873175433158,16.4224834607907,16.1587390797288,16.1939049972037,1456600.13097972,0.0,1.0
2021-11-16,18.17,18.64,17.94,18.56,2729739,15.9741180129854,16.3873175433158,15.7719139875046,16.316985708366,3104982.54674722,0.0,1.0
2021-11-17,18.05,18.26,17.885,18.26,1362278,15.8686202605606,16.053241327304,15.7235608509766,16.053241327304,1549543.53284974,0.0,1.0
2021-11-18,17.62,17.95,17.49,17.95,1750425,15.4905866477052,15.7807054668733,15.3762974159117,15.7807054668733,1991047.15666589,0.0,1.0
2021-11-19,17.55,17.7,17.435,17.6,1190023,15.4290462921241,15.560918482655,15.3279442793836,15.4730036889677,1353609.50084523,0.0,1.0
2021-11-22,17.37,17.54,17.35,17.51,928678,15.2707996634869,15.4202548127553,15.2532167047494,15.3938803746491,1056338.71280298,0.0,1.0
2021-11-23,17.56,17.615,17.26,17.31,1541231,15.4378377714928,15.4861909080208,15.1740933904308,15.2180507872745,1753096.30536317,0.0,1.0
2021-11-24,17.53,17.655,17.2,17.5,2080788,15.4114633333866,15.5213568254957,15.1213445142184,15.3850888952804,2366823.50344888,0.0,1.0
2021-11-26,17.07,17.33,16.94,17.28,966557,15.0070552824249,15.235633746012,14.8927660506314,15.1916763491683,1099424.74919263,0.0,1.0
2021-11-29,17.11,17.28,16.895,17.1,1514298,15.0422211998999,15.1916763491683,14.8532043934721,15.0334297205311,1722460.96076372,0.0,1.0
2021-11-30,17.42,17.53,16.965,17.3,3730807,15.3147570603305,15.4114633333866,14.9147447490533,15.2092593079058,4243662.35024021,0.0,1.0
2021-12-01,17.84,18.18,17.61,17.61,4199695,15.6839991938173,15.9829094923541,15.4817951683364,15.4817951683364,4777006.03488521,0.0,1.0
2021-12-02,18.28,18.4774,17.85,17.85,1908732,16.0708242860415,16.2443680887802,15.692790673186,15.692790673186,2171115.82697756,0.0,1.0
2021-12-03,18.31,18.65,18.215,18.33,2601435,16.0971987241477,16.3961090226845,16.0136796701447,16.1147816828851,2959041.23855699,0.0,1.0
2021-12-06,18.31,18.55,18.25,18.5,1528212,16.0971987241477,16.3081942289972,16.0444498479353,16.2642368321536,1738287.64864686,0.0,1.0
2021-12-07,18.61,18.645,18.11,18.33,1791779,16.3609431052096,16.3917132830002,15.921369136773,16.1147816828851,2038085.88389886,0.0,1.0
2021-12-08,18.88,18.92,18.59,18.71,1501255,16.5983130481654,16.6334789656403,16.3433601464721,16.4488578988969,1707625.00488764,0.0,1.0
2021-12-09,19.13,19.17,18.755,18.8,1599277,16.8181000323837,16.8532659498586,16.4884195560562,16.5279812132155,1819121.59822394,0.0,1.0
2021-12-10,19.18,19.22,18.91,19.13,2575367,16.8620574292273,16.8972233467022,16.6246874862716,16.8181000323837,2929389.80117467,0.0,1.0
2021-12-13,18.67,19.21,18.63,19.18,1767097,16.413691981422,16.8884318673335,16.3785260639471,16.8620574292273,2010010.97299389,0.0,1.0
2021-12-14,19.02,19.09,18.55,18.59,1963397,16.7213937593276,16.7829341149087,16.3081942289972,16.3433601464721,2233295.35070417,0.0,1.0
2021-12-15,19.4,19.41,18.81,19.12,1826047,17.0554699753394,17.0642614547081,16.5367726925842,16.8093085530149,2077064.53420642,0.0,1.0
2021-12-16,19.6,19.8525,19.33,19.5,1767503,17.231299562714,17.4532844167745,16.9939296197583,17.1433847690267,2010472.78378019,0.0,1.0
2021-12-17,20.2,20.235,19.51,19.51,2815106,17.7587883248379,17.7895585026285,17.1521762483955,17.1521762483955,3202084.52062391,0.0,1.0
2021-12-20,20.38,20.44,20.01,20.01,2263949,17.9170349534751,17.9697838296875,17.591750216832,17.591750216832,2575162.72864395,0.0,1.0
2021-12-21,20.52,20.74,20.45,20.46,1566842,18.0401156646374,18.2335282107495,17.9785753090562,17.987366788425,1782227.92124466,0.0,1.0
2021-12-22,20.71,20.75,20.4049,20.5,1643998,18.2071537726433,18.2423196901182,17.9389257371033,18.0225327058999,1869990.17008121,0.0,1.0
2021-12-23,20.75,21.0,20.74,20.76,1565773,18.2423196901182,18.4621066743365,18.2335282107495,18.2511111694869,1781011.97116941,0.0,1.0
2021-12-27,20.81,20.895,20.6,20.71,1307894,18.2950685663306,18.3697961409648,18.1104474995872,18.2071537726433,1487683.63678557,0.0,1.0
2021-12-28,20.97,21.08,20.82,20.82,1373485,18.4357322362303,18.5324385092863,18.3038600456993,18.3038600456993,1562291.10300255,0.0,1.0
2021-12-29,21.03,21.18,20.88,20.95,1336711,18.4884811124427,18.6203533029736,18.3566089219117,18.4181492774928,1520461.96542783,0.0,1.0
2021-12-30,21.14,21.18,20.98,21.05,1411889,18.5851873854987,18.6203533029736,18.444523715599,18.5060640711801,1605974.30851242,0.0,1.0
2021-12-31,21.11,21.31,21.075,21.18,935097,18.5588129473925,18.7346425347672,18.528042769602,18.6203533029736,1063640.10057946,0.0,1.0
2022-01-03,20.94,21.24,20.89,21.08,1492236,18.4093577981241,18.673102179186,18.3654004012804,18.5324385092863,1697366.20813487,0.0,1.0
2022-01-04,21.12,21.26,20.8504,20.95,1302361,18.5676044267613,18.6906851379235,18.3305861429803,18.4181492774928,1481390.04299101,0.0,1.0
2022-01-05,21.04,21.37,21.0,21.23,1617195,18.4972725918114,18.7873914109795,18.4621066743365,18.6643106998173,1839502.69593059,0.0,1.0
2022-01-06,20.71,21.18,20.645,21.05,1730674,18.2071537726433,18.6203533029736,18.1500091567465,18.5060640711801,1968581.08563096,0.0,1.0
2022-01-07,20.47,20.81,20.435,20.66,2706537,17.9961582677937,18.2950685663306,17.9653880900031,18.1631963757996,3078591.08402875,0.0,1.0
2022-01-10,20.33,20.645,20.26,20.36,1817075,17.8730775566315,18.1500091567465,17.8115372010503,17.8994519947376,2066859.19830822,0.0,1.0
2022-01-11,20.49,20.57,20.17,20.32,2119585,18.0137412265312,18.084073061481,17.7324138867318,17.8642860772627,2410953.73270015,0.0,1.0
2022-01-12,20.35,20.575,20.21,20.54,4593735,17.8906605153689,18.0884688011654,17.7675798042067,18.0576986233748,5225212.73989265,0.0,1.0
2022-01-13,20.44,20.52,20.27,20.33,3268775,17.9697838296875,18.0401156646374,17.8203286804191,17.8730775566315,3718117.12557267,0.0,1.0
2022-01-14,20.41,20.59,20.32,20.38,2881532,17.9434093915813,18.1016560202185,17.8642860772627,17.9170349534751,3277641.77010828,0.0,1.0
2022-01-18,19.92,20.34,19.8646,20.34,1128426,17.5126269025135,17.8818690360002,17.4639221068107,17.8818690360002,1283545.06980182,0.0,1.0
2022-01-19,19.46,20.06,19.395,20.01,1784086,17.1082188515518,17.6357076136757,17.051074235655,17.591750216832,2029335.36572399,0.0,1.0
2022-01-20,19.24,19.625,19.2,19.59,2530294,16.9148063054397,17.2532782611359,16.8796403879648,17.2225080833453,2878120.84164061,0.0,1.0
2022-01-21,19.32,19.5,19.095,19.24,2549918,16.9851381403896,17.1433847690267,16.7873298545931,16.9148063054397,2900442.45462168,0.0,1.0
2022-01-24,19.37,19.41,18.99,19.04,3851303,17.0290955372332,17.0642614547081,16.6950193212214,16.7389767180651,4380722.33178161,0.0,1.0
2022-01-25,19.16,19.3,18.925,19.3,14698020,16.8444744704899,16.9675551816521,16.6378747053247,16.9675551816521,16718483.185294,0.0,1.0
2022-01-26,19.04,19.31,19.03,19.25,8659811,16.7389767180651,16.9763466610208,16.7301852386963,16.9235977848084,9850231.84016109,0.0,1.0
2022-01-27,18.24,19.16,18.175,19.14,8652618,16.0356583685665,16.8444744704899,15.9785137526698,16.8268915117524,9842050.05448171,0.0,1.0
2022-01-28,18.29,18.37,17.85,18.3,4149230,16.0796157654102,16.1499476003601,15.692790673186,16.0884072447789,4719603.86412032,0.0,1.0
2022-01-31,18.86,18.87,18.25,18.25,3153586,16.5807300894279,16.5895215687966,16.0444498479353,16.0444498479353,3587093.67073788,0.0,1.0
2022-02-01,18.96,19.0,18.77,18.82,2409926,16.6686448831152,16.7038108005901,16.5016067751093,16.545564171953,2741206.45561804,0.0,1.0
2022-02-02,18.91,19.1,18.875,19.0,2576485,16.6246874862716,16.7917255942775,16.593917308481,16.7038108005901,2930661.48703447,0.0,1.0
2022-02-03,18.77,19.04,18.75,18.93,3191503,16.5016067751093,16.7389767180651,16.4840238163719,16.642270445009,3630222.93079719,0.0,1.0
2022-02-04,18.21,18.66,17.915,18.63,3379159,16.0092839304603,16.4049005020533,15.7499352890828,16.3785260639471,3843675.06112628,0.0,1.0
2022-02-07,18.06,18.27,17.96,18.11,1560021,15.8774117399294,16.0620328066727,15.7894969462421,15.921369136773,1774469.27254185,0.0,1.0
2022-02-08,18.5,18.58,18.04,18.1,2788031,16.2642368321536,16.3345686671034,15.8598287811919,15.9125776574043,3171287.65599574,0.0,1.0
2022-02-09,18.99,19.07,18.51,18.51,3447568,16.6950193212214,16.7653511561713,16.2730283115223,16.2730283115223,3921487.90368757,0.0,1.0
2022-02-10,18.09,18.99,18.07,18.88,4410047,15.9037861780356,16.6950193212214,15.8862032192981,16.5983130481654,5016274.07064737,0.0,1.0
2022-02-11,18.6,18.7001,18.11,18.2,3044172,16.3521516258409,16.4401543343219,15.921369136773,16.0004924510916,3462639.07622544,0.0,1.0
2022-02-14,18.51,18.64,18.405,18.59,2502489,16.2730283115223,16.3873175433158,16.1807177781506,16.3433601464721,2846493.62756911,0.0,1.0
2022-02-15,18.74,18.86,18.56,18.61,1908938,16.4752323370031,16.5807300894279,16.316985708366,16.3609431052096,2171350.14476569,0.0,1.0
2022-02-16,18.91,19.01,18.58,18.74,2990026,16.6246874862716,16.7126022799589,16.3345686671034,16.4752323370031,3401049.8968291,0.0,1.0
2022-02-17,18.38,19.0,18.36,18.94,4129582,16.1587390797288,16.7038108005901,16.1411561209913,16.6510619243778,4697254.95197945,0.0,1.0
2022-02-18,18.19,18.5,18.17,18.29,1471687,15.9917009717229,16.2642368321536,15.9741180129854,16.0796157654102,1673992.44003722,0.0,1.0
2022-02-22,18.35,18.405,17.81,18.0,2264996,16.1323646416226,16.1807177781506,15.6576247557111,15.824662863717,2576353.6544894,0.0,1.0
2022-02-23,17.95,18.36,17.745,18.36,4094961,15.7807054668733,16.1411561209913,15.6004801398143,16.1411561209913,4657874.77653011,0.0,1.0
2022-02-24,17.71,17.745,17.14,17.44,2732205,15.5697099620238,15.6004801398143,15.0685956380061,15.332340019068,3107787.53541472,0.0,1.0
2022-02-25,18.04,18.165,17.82,17.84,2016206,15.8598287811919,15.9697222733011,15.6664162350798,15.6839991938173,2293363.73940769,0.0,1.0
2022-02-28,18.12,18.16,17.455,17.88,4499510,15.9301606161418,15.9653265336167,15.3455272381211,15.7191651112922,5118035.10112671,0.0,1.0
2022-03-01,18.25,18.4,17.93,18.02,2699316,16.0444498479353,16.1763220384662,15.7631225081359,15.8422458224544,3070377.44932958,0.0,1.0
2022-03-02,18.6,18.62,18.15,18.32,1531982,16.3521516258409,16.3697345845783,15.956535054248,16.1059902035164,1742575.89166249,0.0,1.0
2022-03-03,18.6,18.905,18.495,18.64,2005675,16.3521516258409,16.6202917465872,16.2598410924692,16.3873175433158,2281385.0955887,0.0,1.0
2022-03-04,18.47,18.5699,18.32,18.36,1669217,16.2378623940474,16.325689272941,16.1059902035164,16.1411561209913,1898675.89968628,0.0,1.0
2022-03-07,18.11,18.425,18.02,18.4,2821378,15.921369136773,16.1983007368881,15.8422458224544,16.1763220384662,3209218.70104672,0.0,1.0
2022-03-08,18.67,18.97,18.16,18.2,3711268,16.413691981422,16.6774363624839,15.9653265336167,16.0004924510916,4221437.42178334,0.0,1.0
2022-03-09,18.99,19.005,18.76,18.97,4018415,16.6950193212214,16.7082065402745,16.4928152957406,16.6774363624839,4570806.381338,0.0,1.0
2022-03-10,18.96,19.06,18.76,18.77,4977117,16.6686448831152,16.7565596768025,16.4928152957406,16.5016067751093,5661296.34302725,0.0,1.0
2022-03-11,18.94,19.05,18.93,19.03,6624707,16.6510619243778,16.7477681974338,16.642270445009,16.7301852386963,7535372.28735569,0.0,1.0
2022-03-14,18.67,19.15,18.66,19.12,3770363,16.413691981422,16.8356829911211,16.4049005020533,16.8093085530149,4288655.91541956,0.0,1.0
2022-03-15,19.02,19.03,18.68,18.72,6502381,16.7213937593276,16.7301852386963,16.4224834607907,16.4576493782657,7396230.74488099,0.0,1.0
2022-03-16,19.43,19.52,18.975,19.09,7927878,17.0818444134456,17.1609677277642,16.6818321021683,16.7829341149087,9017683.67698934,0.0,1.0
2022-03-17,19.78,19.975,19.3,19.3,4065422,17.3895461913512,17.5609800390415,16.9675551816521,16.9675551816521,4624275.19816442,0.0,1.0
2022-03-18,19.93,20.06,19.2,19.58,7096020,17.5214183818822,17.6357076136757,16.8796403879648,17.2137166039766,8071474.32460362,0.0,1.0
2022-03-21,19.84,20.11,19.65,20.0,1433665,17.4422950675636,17.6796650105194,17.2752569595577,17.5829587374633,1630743.74615388,0.0,1.0
2022-03-22,20.46,20.595,19.89,19.89,4511181,17.987366788425,18.1060517599028,17.4862524644073,17.4862524644073,5131310.4550353,0.0,1.0
2022-03-23,20.43,20.765,20.42,20.46,2431124,17.9609923503188,18.2555069091713,17.95220087095,17.987366788425,2765318.43849476,0.0,1.0
2022-03-24,20.75,20.865,20.43,20.54,1398277,18.2423196901182,18.3434217028586,17.9609923503188,18.0576986233748,1590491.13505652,0.0,1.0
2022-03-25,20.93,20.96,20.65,20.8,1202520,18.4005663187554,18.4269407568616,18.1544048964309,18.2862770869618,1367824.40083629,0.0,1.0
2022-03-28,20.6,20.91,20.49,20.9,2879335,18.1104474995872,18.3829833600179,18.0137412265312,18.3741918806492,3275142.75952331,0.0,1.0
2022-03-29,20.76,20.93,20.46,20.72,2422143,18.2511111694869,18.4005663187554,17.987366788425,18.215945252012,2755102.86541165,0.0,1.0
2022-03-30,20.9,21.08,20.69,20.69,1532306,18.3741918806492,18.5324385092863,18.1895708139058,18.1895708139058,1742944.43031954,0.0,1.0
2022-03-31,21.15,21.3,20.89,20.94,1231529,18.5939788648674,18.7258510553984,18.3654004012804,18.4093577981241,1400821.12275681,0.0,1.0
2022-04-01,21.79,21.81,20.82,21.11,2892428,19.1566335444663,19.1742165032037,18.3038600456993,18.5588129473925,3290035.58864893,0.0,1.0
2022-04-04,21.65,21.91,21.585,21.79,1404781,19.033552833304,19.2621312968911,18.9764082174073,19.1566335444663,1597889.20735723,0.0,1.0
2022-04-05,21.39,21.925,21.38,21.6,1363577,18.804974369717,19.2753185159442,18.7961828903483,18.9895954364604,1551021.09987289,0.0,1.0
2022-04-06,21.44,21.705,21.35,21.41,1551636,18.8489317665607,19.0819059698321,18.7698084522421,18.8225573284545,1764931.6285933,0.0,1.0
2022-04-07,21.8,22.03,21.44,21.5,4266258,19.165425023835,19.3676290493158,18.8489317665607,18.9016806427731,4852719.11707335,0.0,1.0
2022-04-08,21.91,21.95,21.67,21.78,1567838,19.2621312968911,19.297297214366,19.0511357920415,19.1478420650975,1783360.83637558,0.0,1.0
2022-04-11,21.83,21.965,21.725,21.9,1387592,19.1917994619412,19.3104844334191,19.0994889285695,19.2533398175223,1578337.32162894,0.0,1.0
2022-04-12,21.92,22.215,21.86,21.95,1081639,19.2709227762598,19.5302714176374,19.2181739000474,19.297297214366,1230326.4952734,0.0,1.0
2022-04-13,22.32,22.38,21.94,21.94,1467263,19.6225819510091,19.6753308272214,19.2885057349973,19.2885057349973,1668960.29491755,0.0,1.0
2022-04-14,22.29,22.415,22.175,22.35,1078467,19.5962075129029,19.706101005012,19.4951055001624,19.6489563891153,1226718.45632231,0.0,1.0
2022-04-18,22.21,22.6,22.2,22.39,1734441,19.525875677953,19.8687433733335,19.5170841985843,19.6841223065902,1972865.91625162,0.0,1.0
2022-04-19,22.0,22.29,21.9601,22.17,2244092,19.3412546112096,19.5962075129029,19.3061766085284,19.4907097604781,2552576.08632,0.0,1.0
2022-04-20,21.49,22.13,21.41,21.83,2880936,18.8928891634043,19.4555438430032,18.8225573284545,19.1917994619412,3276963.84097371,0.0,1.0
2022-04-21,21.22,21.685,21.165,21.53,1353188,18.6555192204486,19.0643230110946,18.6071660839205,18.9280550808793,1539203.97608261,0.0,1.0
2022-04-22,21.18,21.415,21.09,21.18,1988923,18.6203533029736,18.8269530681388,18.5412299886551,18.6203533029736,2262330.28206144,0.0,1.0
2022-04-25,21.14,21.24,20.775,21.0,1545712,18.5851873854987,18.673102179186,18.26429838854,18.4621066743365,1758193.28598732,0.0,1.0
2022-04-26,20.97,21.3,20.92,21.04,1525010,18.4357322362303,18.7258510553984,18.3917748393866,18.4972725918114,1734645.48574606,0.0,1.0
2022-04-27,20.41,21.06,20.38,20.76,3073856,17.9434093915813,18.5148555505489,17.9170349534751,18.2511111694869,3496403.5870148,0.0,1.0
2022-04-28,20.38,20.425,19.44,20.25,3504585,17.9170349534751,17.9565966106344,17.0906358928143,17.8027457216816,3986342.74507273,0.0,1.0
2022-04-29,19.43,20.59,19.35,20.27,3370262,17.0818444134456,18.1016560202185,17.0115125784958,17.8203286804191,3833555.03510239,0.0,1.0
2022-05-02,19.41,19.49,19.05,19.42,3662306,17.0642614547081,17.134593289658,16.7477681974338,17.0730529340769,4165744.86089975,0.0,1.0
2022-05-03,19.28,19.46,19.165,19.35,2113199,16.9499722229146,17.1082188515518,16.8488702101742,17.0115125784958,2403689.88126838,0.0,1.0
2022-05-04,19.77,19.87,19.17,19.37,2709455,17.3807547119825,17.4686695056698,16.8532659498586,17.0290955372332,3081910.20687215,0.0,1.0
2022-05-05,19.21,19.72,19.11,19.67,2627840,16.8884318673335,17.3367973151388,16.8005170736462,17.2928399182952,2989076.00164126,0.0,1.0
2022-05-06,18.74,19.34,18.57,19.05,3348724,16.4752323370031,17.002721099127,16.3257771877347,16.7477681974338,3809056.31412876,0.0,1.0
2022-05-09,18.53,18.76,18.19,18.46,3360238,16.2906112702598,16.4928152957406,15.9917009717229,16.2290709146786,3822153.08603377,0.0,1.0
2022-05-10,18.76,18.8467,18.465,18.67,2711736,16.4928152957406,16.5690374218675,16.233466654363,16.413691981422,3084504.76451635,0.0,1.0
2022-05-11,19.33,19.49,18.605,18.78,4801840,16.9939296197583,17.134593289658,16.3565473655252,16.5103982544781,5461924.89182029,0.0,1.0
2022-05-12,19.76,19.81,18.94,19.29,4989104,17.3719632326138,17.4159206294574,16.6510619243778,16.9587637022834,5674931.13587294,0.0,1.0
2022-05-13,19.25,19.93,19.02,19.93,3846100,16.9235977848084,17.5214183818822,16.7213937593276,17.5214183818822,4374804.10143405,0.0,1.0
2022-05-16,19.31,19.52,19.14,19.3,2305032,16.9763466610208,17.1609677277642,16.8268915117524,16.9675551816521,2621893.20286439,0.0,1.0
2022-05-17,20.03,20.09,19.32,19.5,2512269,17.6093331755695,17.6620820517819,16.9851381403896,17.1433847690267,2857618.03517995,0.0,1.0
2022-05-18,20.26,20.42,19.57,20.1,3834173,17.8115372010503,17.95220087095,17.2049251246079,17.6708735311506,4361237.55648779,0.0,1.0
2022-05-19,20.96,21.01,20.13,20.29,2737137,18.4269407568616,18.4708981537052,17.6972479692568,17.8379116391565,3113397.51274976,0.0,1.0
2022-05-20,21.3,21.335,21.08,21.14,2316295,18.7258510553984,18.756621233189,18.5324385092863,18.5851873854987,2634704.4710567,0.0,1.0
2022-05-23,21.46,21.75,21.25,21.48,1471578,18.8665147252981,19.1214676269914,18.6818936585548,18.8840976840356,1673868.45635322,0.0,1.0
2022-05-24,21.75,21.845,21.23,21.37,1252812,19.1214676269914,19.2049866809943,18.6643106998173,18.7873914109795,1425029.79015776,0.0,1.0
2022-05-25,22.18,22.315,21.72,21.73,3313619,19.4995012398468,19.6181862113247,19.0950931888852,19.1038846682539,3769125.60562382,0.0,1.0
2022-05-26,22.44,22.49,22.015,22.15,3801204,19.7280797034338,19.7720371002775,19.3544418302627,19.4731268017406,4323736.47320338,0.0,1.0
2022-05-27,22.57,22.6499,22.235,22.45,1974363,19.8423689352273,19.9126128553835,19.5478543763748,19.7368711828026,2245768.79179419,0.0,1.0
2022-05-31,21.34,22.48,20.93,22.48,5293617,18.7610169728734,19.7632456209088,18.4005663187554,19.7632456209088,6021304.01264161,0.0,1.0
2022-06-01,21.25,21.39,21.1,21.37,1912249,18.6818936585548,18.804974369717,18.5500214680238,18.7873914109795,2175116.29135049,0.0,1.0
2022-06-02,21.11,21.38,20.85,21.28,2311729,18.5588129473925,18.7961828903483,18.3302344838055,18.708268096661,2629510.80590833,0.0,1.0
2022-06-03,20.84,21.17,20.67,21.05,1695806,18.3214430044368,18.6115618236049,18.1719878551683,18.5060640711801,1928919.95632886,0.0,1.0
2022-06-06,20.39,20.9798,20.325,20.94,1643039,17.9258264328438,18.4443478860116,17.8686818169471,18.4093577981241,1868899.34115496,0.0,1.0
2022-06-07,20.25,20.38,19.805,20.31,1882495,17.8027457216816,17.9170349534751,17.411524889773,17.855494597894,2141272.15801177,0.0,1.0
2022-06-08,20.05,20.26,19.92,20.15,1216815,17.626916134307,17.8115372010503,17.5126269025135,17.7148309279943,1384084.46288096,0.0,1.0
2022-06-09,19.7,20.065,19.69,19.9,1635211,17.3192143564014,17.6401033533601,17.3104228770326,17.495043943776,1859995.26520632,0.0,1.0
2022-06-10,19.44,19.63,19.26,19.37,1532051,17.0906358928143,17.2576740008202,16.9323892641772,17.0290955372332,1742654.37674687,0.0,1.0
2022-06-13,19.13,19.3,18.97,19.08,2680127,16.8181000323837,16.9675551816521,16.6774363624839,16.77414263554,3048550.63361953,0.0,1.0
2022-06-14,19.27,19.335,19.0,19.07,2615228,16.9411807435459,16.9983253594427,16.7038108005901,16.7653511561713,2974730.29317624,0.0,1.0
2022-06-15,19.46,19.71,19.125,19.43,2483243,17.1082188515518,17.3280058357701,16.8137042926993,17.0818444134456,2824601.97635459,0.0,1.0
2022-06-16,19.25,19.325,18.88,19.01,3243879,16.9235977848084,16.9895338800739,16.5983130481654,16.7126022799589,3689798.79715966,0.0,1.0
2022-06-17,19.38,19.61,19.15,19.25,2915117,17.0378870166019,17.2400910420828,16.8356829911211,16.9235977848084,3315843.53182708,0.0,1.0
2022-06-21,19.73,19.92,19.45,19.45,1404095,17.3455887945076,17.5126269025135,17.0994273721831,17.0994273721831,1597108.90637347,0.0,1.0
2022-06-22,19.6,19.77,19.47,19.51,1241213,17.231299562714,17.3807547119825,17.1170103309205,17.1521762483955,1411836.33372852,0.0,1.0
2022-06-23,19.55,19.86,19.53,19.76,1221412,17.1873421658704,17.4598780263011,17.1697592071329,17.3719632326138,1389313.38944405,0.0,1.0
2022-06-24,20.53,20.61,19.58,19.67,2866913,18.0489071440061,18.1192389789559,17.2137166039766,17.2928399182952,3261013.16940656,0.0,1.0
2022-06-27,20.37,20.64,20.275,20.44,1568416,17.9082434741064,18.1456134170621,17.8247244201034,17.9697838296875,1784018.29114032,0.0,1.0
2022-06-28,20.37,20.63,20.32,20.49,1541669,17.9082434741064,18.1368219376934,17.8642860772627,18.0137412265312,1753594.51502917,0.0,1.0
2022-06-29,20.3,20.59,20.145,20.27,1325402,17.8467031185253,18.1016560202185,17.7104351883099,17.8203286804191,1507598.37384594,0.0,1.0
2022-06-30,20.43,20.605,20.05,20.12,1902101,17.9609923503188,18.1148432392716,17.626916134307,17.6884564898881,2163573.29662301,0.0,1.0
2022-07-01,20.52,20.55,20.06,20.43,1367746,18.0401156646374,18.0664901027436,17.6357076136757,17.9609923503188,1555763.19141988,0.0,1.0
2022-07-05,20.15,20.28,19.78,20.11,1403882,17.7148309279943,17.8291201597878,17.3895461913512,17.6796650105194,1596866.62633042,0.0,1.0
2022-07-06,20.21,20.31,19.96,20.16,1198695,17.7675798042067,17.855494597894,17.5477928199884,17.723622407363,1363473.59724616,0.0,1.0
2022-07-07,19.6,20.42,19.56,20.28,6920325,17.231299562714,17.95220087095,17.1961336452391,17.8291201597878,7871627.4130305,0.0,1.0
2022-07-08,19.72,19.855,19.5,19.53,1382849,17.3367973151388,17.4554822866167,17.1433847690267,17.1697592071329,1572942.32517718,0.0,1.0
2022-07-11,19.73,19.86,19.5,19.59,1125103,17.3455887945076,17.4598780263011,17.1433847690267,17.2225080833453,1279765.27363712,0.0,1.0
2022-07-12,19.87,19.89,19.56,19.69,2051875,17.4686695056698,17.4862524644073,17.1961336452391,17.3104228770326,2333935.97816749,0.0,1.0
2022-07-13,19.09,19.7,18.64,19.6,3828015,16.7829341149087,17.3192143564014,16.3873175433158,17.231299562714,4354233.04707394,0.0,1.0
2022-07-14,18.43,18.95,18.36,18.88,2591254,16.2026964765724,16.6598534037465,16.1411561209913,16.5983130481654,2947460.70748483,0.0,1.0
2022-07-15,18.69,18.78,18.35,18.46,3279704,16.4312749401595,16.5103982544781,16.1323646416226,16.2290709146786,3730548.48045802,0.0,1.0
2022-07-18,18.78,19.05,18.69,18.86,1127580,16.5103982544781,16.7477681974338,16.4312749401595,16.5807300894279,1282582.77441954,0.0,1.0
2022-07-19,18.98,19.0299,18.71,18.93,1627855,16.6862278418527,16.7300973239027,16.4488578988969,16.642270445009,1851628.07273339,0.0,1.0
2022-07-20,18.44,19.07,18.415,19.06,1658660,16.2114879559412,16.7653511561713,16.1895092575193,16.7565596768025,1886667.68177753,0.0,1.0
2022-07-21,18.51,18.53,18.18,18.44,1411825,16.2730283115223,16.2906112702598,15.9829094923541,16.2114879559412,1605901.510753,0.0,1.0
2022-07-22,18.68,18.76,18.44,18.48,1331498,16.4224834607907,16.4928152957406,16.2114879559412,16.2466538734161,1514532.36043037,0.0,1.0
2022-07-25,18.51,18.9,18.49,18.75,1605814,16.2730283115223,16.6158960069028,16.2554453527848,16.4840238163719,1826557.20686935,0.0,1.0
2022-07-26,18.35,18.525,18.315,18.35,1156754,16.1323646416226,16.2862155305754,16.101594463832,16.1323646416226,1315767.17806355,0.0,1.0
2022-07-27,18.35,18.47,17.92,18.27,1611516,16.1323646416226,16.2378623940474,15.7543310287671,16.0620328066727,1833043.03224736,0.0,1.0
2022-07-28,18.95,19.06,18.28,18.28,2088513,16.6598534037465,16.7565596768025,16.0708242860415,16.0708242860415,2375610.42050345,0.0,1.0
2022-07-29,18.93,19.12,18.91,19.04,1865190,16.642270445009,16.8093085530149,16.6246874862716,16.7389767180651,2121588.32634455,0.0,1.0
2022-08-01,18.81,19.16,18.78,18.87,1729868,16.5367726925842,16.8444744704899,16.5103982544781,16.5895215687966,1967664.28884832,0.0,1.0
2022-08-02,17.84,18.71,17.8113,18.71,2276606,15.6839991938173,16.4488578988969,15.658767648029,16.4488578988969,2589559.62303355,0.0,1.0
2022-08-03,18.09,18.1487,17.71,17.8,2067576,15.9037861780356,15.95539216193,15.5697099620238,15.6488332763423,2351795.31598933,0.0,1.0
2022-08-04,18.34,18.67,18.175,18.36,3010372,16.1235731622539,16.413691981422,15.9785137526698,16.1411561209913,3424192.7595336,0.0,1.0
2022-08-05,18.12,18.29,17.98,18.29,1243666,15.9301606161418,16.0796157654102,15.8070799049795,16.0796157654102,1414626.53535115,0.0,1.0
2022-08-08,18.37,18.53,18.1,18.1,1651891,16.1499476003601,16.2906112702598,15.9125776574043,15.9125776574043,1878968.18125425,0.0,1.0
2022-08-09,18.59,18.84,18.49,18.51,1715470,16.3433601464721,16.5631471306904,16.2554453527848,16.2730283115223,1951287.06790959,0.0,1.0
2022-08-10,18.83,19.21,18.7,18.9,1634575,16.5543556513217,16.8884318673335,16.4400664195282,16.6158960069028,1859271.83747213,0.0,1.0
2022-08-11,19.22,19.36,18.78,18.94,1879526,16.8972233467022,17.0203040578645,16.5103982544781,16.6510619243778,2137895.02445385,0.0,1.0
2022-08-12,19.39,19.45,19.19,19.22,1591123,17.0466784959707,17.0994273721831,16.870848908596,16.8972233467022,1809846.70868829,0.0,1.0
2022-08-15,19.32,19.39,19.165,19.31,1109141,16.9851381403896,17.0466784959707,16.8488702101742,16.9763466610208,1261609.05745265,0.0,1.0
2022-08-16,19.69,19.69,19.21,19.25,1297889,17.3104228770326,17.3104228770326,16.8884318673335,16.9235977848084,1476303.29955179,0.0,1.0
2022-08-17,19.39,19.715,19.265,19.49,1283796,17.0466784959707,17.3324015754545,16.9367850038615,17.134593289658,1460273.00543527,0.0,1.0
2022-08-18,18.99,19.36,18.825,19.27,1030447,16.6950193212214,17.0203040578645,16.5499599116373,16.9411807435459,1172097.38746013,0.0,1.0
2022-08-19,19.16,19.16,18.83,18.83,1170513,16.8444744704899,16.8444744704899,16.5543556513217,16.5543556513217,1331417.55887311,0.0,1.0
2022-08-22,19.08,19.315,18.99,19.09,1250950,16.77414263554,16.9807424007052,16.6950193212214,16.7829341149087,1422911.83034474,0.0,1.0
2022-08-23,18.81,19.18,18.69,19.06,1500972,16.5367726925842,16.8620574292273,16.4312749401595,16.7565596768025,1707303.10229523,0.0,1.0
2022-08-24,18.69,18.845,18.62,18.7,999514,16.4312749401595,16.5675428703748,16.3697345845783,16.4400664195282,1136912.18289715,0.0,1.0
2022-08-25,18.51,18.55,18.29,18.5,1285925,16.6611255308111,16.6971301240706,16.4631002678842,16.6521243824963,1428623.27673977,0.441447,1.0
2022-08-26,18.03,18.55,17.92,18.55,1410827,16.2290704116977,16.6971301240706,16.1300577802342,16.6971301240706,1567385.57198354,0.0,1.0
2022-08-29,17.77,18.13,17.76,17.87,1222481,15.9950405555113,16.3190818948464,15.9860394071964,16.0850520386599,1358138.93654148,0.0,1.0
2022-08-30,17.55,17.84,17.54,17.8,1047691,15.7970152925843,16.0580485937153,15.7880141442694,16.0220440004559,1163952.60176975,0.0,1.0
2022-08-31,17.0,17.565,16.97,17.54,3005966,15.3019521352669,15.8105170150566,15.2749486903223,15.7880141442694,3339536.1290031,0.0,1.0
2022-09-01,17.01,17.165,16.83,16.98,1808628,15.3109532835817,15.4504710824621,15.1489326139142,15.2839498386371,2009330.29512864,0.0,1.0
2022-09-02,17.53,17.575,17.02,17.02,1589580,15.7790129959546,15.8195181633715,15.3199544318966,15.3199544318966,1765974.6783366,0.0,1.0
2022-09-06,17.27,17.62,17.17,17.4,989478,15.5449831397682,15.8600233307884,15.4549716566195,15.6619980678614,1099279.74230372,0.0,1.0
2022-09-07,17.39,17.495,17.195,17.33,1324128,15.6529969195465,15.7475089768526,15.4774745274067,15.5989900296573,1471065.63927358,0.0,1.0
2022-09-08,17.17,17.43,17.11,17.31,817842,15.4549716566195,15.689001512806,15.4009647667303,15.5809877330276,908597.404899513,0.0,1.0
2022-09-09,17.34,17.46,17.13,17.36,704067,15.6079911779722,15.7160049577505,15.4189670633601,15.6259934746019,782196.865745931,0.0,1.0
2022-09-12,17.6,17.77,17.41,17.56,874428,15.8420210341586,15.9950405555113,15.6709992161762,15.8060164408992,971462.717213681,0.0,1.0
2022-09-13,16.95,17.46,16.95,17.4,1500477,15.2569463936925,15.7160049577505,15.2569463936925,15.6619980678614,1666983.97528056,0.0,1.0
2022-09-14,17.05,17.29,16.98,17.04,1609601,15.3469578768412,15.5629854363979,15.2839498386371,15.3379567285263,1788217.3959318,0.0,1.0
2022-09-15,16.97,17.13,16.88,16.88,3250931,15.2749486903223,15.4189670633601,15.1939383554885,15.1939383554885,3611684.73874827,0.0,1.0
2022-09-16,16.84,16.89,16.64,16.82,1586613,15.157933762229,15.2029395038034,14.9779107959318,15.1399314655993,1762678.43223976,0.0,1.0
2022-09-19,16.72,16.85,16.42,16.78,1961438,15.0499199824507,15.1669349105439,14.7798855330048,15.1039268723399,2179097.52332515,0.0,1.0
2022-09-20,17.42,17.565,16.73,16.95,3441400,15.6800003644911,15.8105170150566,15.0589211307656,15.2569463936925,3823289.96214572,0.0,1.0
2022-09-21,17.68,17.94,17.3093,17.31,2351172,15.9140302206775,16.148060076864,15.5803576526456,15.5809877330276,2612080.05662756,0.0,1.0
2022-09-22,17.75,17.85,17.55,17.56,1656602,15.9770382588816,16.0670497420302,15.7970152925843,15.8060164408992,1840434.06691187,0.0,1.0
2022-09-23,17.49,17.6,17.28,17.49,2145623,15.7430084026951,15.8420210341586,15.553984288083,15.7430084026951,2383721.41525222,0.0,1.0
2022-09-26,17.19,17.52,17.12,17.41,2777856,15.4729739532492,15.7700118476397,15.4099659150452,15.6709992161762,3086112.90785328,0.0,1.0
2022-09-27,17.32,17.59,17.225,17.28,4372921,15.5899888813425,15.8330198858438,15.5044779723513,15.553984288083,4858181.25314005,0.0,1.0
2022-09-28,17.92,18.01,17.08,17.35,8094865,16.4549992344008,16.5376415296628,15.6836711452882,15.9315980310744,8815556.82462372,0.361,1.0
2022-09-29,16.99,17.605,16.95,17.57,2047280,15.6010288500262,16.1657512009836,15.5642989410208,16.1336125306039,2229550.85426572,0.0,1.0
2022-09-30,16.47,17.19,16.38,16.95,1420375,15.1235400329565,15.784678395053,15.0408977376945,15.5642989410208,1546832.03793701,0.0,1.0
2022-10-03,16.87,17.0,16.51,16.63,2606771,15.4908391230101,15.6102113272775,15.1602699419619,15.270459668978,2838853.75225915,0.0,1.0
2022-10-04,17.03,17.13,16.845,17.07,1369555,15.6377587590316,15.7295835315449,15.4678829298818,15.6744886680369,1491487.49570839,0.0,1.0
2022-10-05,16.51,16.86,16.34,16.84,2239263,15.1602699419619,15.4816566457588,15.0041678286891,15.4632916912561,2438626.24290552,0.0,1.0
2022-10-06,16.33,16.66,16.32,16.53,1543035,14.9949853514378,15.298007100732,14.9858028741864,15.1786348964646,1680412.54855804,0.0,1.0
2022-10-07,16.3,16.51,16.22,16.36,1714031,14.9674379196837,15.1602699419619,14.893978101673,15.0225327831918,1866632.44904846,0.0,1.0
2022-10-10,16.47,16.6381,16.23,16.23,1424262,15.1235400329565,15.2778974755515,14.9031605789244,14.9031605789244,1551065.10042505,0.0,1.0
2022-10-11,16.68,16.88,16.39,16.42,2539965,15.3163720552347,15.5000216002615,15.0500802149458,15.0776276466998,2766099.96461403,0.0,1.0
2022-10-12,16.3,16.64,16.3,16.56,2231546,14.9674379196837,15.2796421462293,14.9674379196837,15.2061823282186,2430222.19268164,0.0,1.0
2022-10-13,16.51,16.64,16.13,16.14,1595448,15.1602699419619,15.2796421462293,14.811335806411,14.8205182836623,1737491.91675615,0.0,1.0
2022-10-14,16.15,16.59,16.15,16.49,1613298,14.8297007609137,15.2337297599726,14.8297007609137,15.1419049874592,1756931.1154728,0.0,1.0
2022-10-17,16.64,17.0,16.29,16.36,1782026,15.2796421462293,15.6102113272775,14.9582554424324,15.0225327831918,1940681.09424393,0.0,1.0
2022-10-18,16.35,16.81,16.19,16.74,3975882,15.0133503059404,15.4357442595021,14.866430669919,15.3714669187427,4329857.7183188,0.0,1.0
2022-10-19,16.8,16.86,16.29,16.64,1640782,15.4265617822507,15.4816566457588,14.9582554424324,15.2796421462293,1786862.03634277,0.0,1.0
2022-10-20,16.62,16.89,16.47,16.76,1800792,15.2612771917266,15.5092040775128,15.1235400329565,15.3898318732454,1961117.84511883,0.0,1.0
2022-10-21,17.06,17.11,16.56,16.56,1905387,15.6653061907856,15.7112185770423,15.2061823282186,15.2061823282186,2075025.01541401,0.0,1.0
2022-10-24,17.6,17.665,17.1,17.1,3499121,16.1611599623579,16.2208460644916,15.7020360997909,15.7020360997909,3810650.33348107,0.0,1.0
2022-10-25,17.91,18.015,17.53,17.53,3641271,16.4458167571494,16.5422327682885,16.0968826215985,16.0968826215985,3965456.05323307,0.0,1.0
2022-10-26,18.38,18.52,17.89,17.89,3480071,16.8773931879624,17.0059478694812,16.4274518026468,16.4274518026468,3789904.29787589,0.0,1.0
2022-10-27,18.4,18.57,18.2,18.51,2392884,16.8957581424651,17.0518602557379,16.7121085974383,16.9967653922298,2605924.23428098,0.0,1.0
2022-10-28,18.51,18.795,18.44,18.56,1789957,16.9967653922298,17.258465993893,16.9324880514705,17.0426777784865,1949318.19704628,0.0,1.0
2022-10-31,18.81,18.91,18.23,18.36,1814391,17.27223970977,17.3640644822834,16.7396560291923,16.8590282334597,1975927.57415792,0.0,1.0
2022-11-01,19.05,19.18,18.68,18.99,2618967,17.4926191638022,17.6119913680696,17.1528675055026,17.4375243002941,2852135.57116941,0.0,1.0
2022-11-02,19.0,19.39,18.93,19.08,3101498,17.4467067775455,17.8048233903477,17.3824294367861,17.5201665955562,3377626.66337941,0.0,1.0
2022-11-03,19.22,19.4,18.78,18.78,3013155,17.6487212770749,17.8140058675991,17.244692278016,17.244692278016,3281418.4206777,0.0,1.0
2022-11-04,19.93,19.95,19.34,19.41,2916439,18.3006771619201,18.3190421164227,17.758911004091,17.8231883448504,3176091.72358634,0.0,1.0
2022-11-07,20.03,20.11,19.85,19.85,2099448,18.3925019344335,18.4659617524442,18.2272173439094,18.2272173439094,2286363.40993242,0.0,1.0
2022-11-08,20.06,20.255,19.96,20.03,1452594,18.4200493661875,18.5991076725886,18.3282245936741,18.3925019344335,1581919.51936289,0.0,1.0
2022-11-09,20.19,20.36,20.0,20.0,1221099,18.5394215704549,18.6955236837277,18.3649545026794,18.3649545026794,1329814.34810725,0.0,1.0
2022-11-10,20.0,20.495,19.97,20.45,2065476,18.3649545026794,18.8194871266208,18.3374070709254,18.7781659789897,2249366.85761857,0.0,1.0
2022-11-11,20.1,20.395,19.74,19.81,3274759,18.4567792751928,18.7276623541074,18.1262100941446,18.190487434904,3566313.21849692,0.0,1.0
2022-11-14,20.25,20.54,20.115,20.15,2001984,18.5945164339629,18.8608082742518,18.4705529910699,18.5026916614495,2180222.11784725,0.0,1.0
2022-11-15,20.0,20.5,19.895,20.36,1359478,18.3649545026794,18.8240783652464,18.2685384915404,18.6955236837277,1480513.3329371,0.0,1.0
2022-11-16,19.86,20.35,19.7,19.96,1104783,18.2363998211607,18.6863412064763,18.0894801851393,18.3282245936741,1203142.6485035,0.0,1.0
2022-11-17,19.97,20.05,19.67,19.68,989576,18.3374070709254,18.4108668889361,18.0619327533852,18.0711152306366,1077678.68399088,0.0,1.0
2022-11-18,19.96,20.29,19.712,20.05,1411941,18.3282245936741,18.6312463429683,18.1004991578409,18.4108668889361,1537647.15267222,0.0,1.0
2022-11-21,20.24,20.385,19.99,20.05,1175872,18.5853339567116,18.718479876856,18.3557720254281,18.4108668889361,1280560.75480986,0.0,1.0
2022-11-22,20.48,20.75,19.95,20.17,3091740,18.8057134107438,19.0536402965299,18.3190421164227,18.5210566159522,3366999.9014143,0.0,1.0
2022-11-23,20.44,20.62,20.325,20.43,854307,18.7689835017384,18.9342680922625,18.663385013348,18.7598010244871,930366.584763775,0.0,1.0
2022-11-25,20.5,20.535,20.3,20.53,355056,18.8240783652464,18.8562170356261,18.6404288202196,18.8516257970005,386666.8985738,0.0,1.0
2022-11-28,19.89,20.585,19.88,20.23,1840070,18.2639472529147,18.9021294218828,18.2547647756634,18.5761514794603,2003892.7945414,0.0,1.0
2022-11-29,19.28,20.09,19.28,19.88,2345786,17.703816140583,18.4475967979415,17.703816140583,18.2547647756634,2554633.06446825,0.0,1.0
2022-11-30,19.46,19.6402,19.1488,19.28,2796220,17.8691007311071,18.0345689711762,17.5833420390454,17.703816140583,3045169.5370027,0.0,1.0
2022-12-01,19.54,19.78,19.405,19.6,1838123,17.9425605491178,18.16294000315,17.8185971062247,17.9976554126259,2001772.45168979,0.0,1.0
2022-12-02,18.9,19.36,18.85,19.32,2342893,17.3548820050321,17.7772759585937,17.3089696187754,17.7405460495883,2551482.49853619,0.0,1.0
2022-12-05,18.63,18.77,18.38,18.69,1205202,17.1069551192459,17.2355098007647,16.8773931879624,17.1620499827539,1312502.02642665,0.0,1.0
2022-12-06,18.6,18.8001,18.51,18.59,1551460,17.0794076874919,17.2631490572912,16.9967653922298,17.0702252102405,1689587.63254615,0.0,1.0
2022-12-07,18.54,18.81,18.401,18.61,1475919,17.0243128239838,17.27223970977,16.8966763901902,17.0885901647432,1607321.1613834,0.0,1.0
2022-12-08,18.51,18.61,18.445,18.46,1490273,16.9967653922298,17.0885901647432,16.9370792900961,16.9508530059731,1622953.10863152,0.0,1.0
2022-12-09,18.21,18.6,18.135,18.47,1352242,16.7212910746896,17.0794076874919,16.6524224953046,16.9600354832245,1472633.10649935,0.0,1.0
2022-12-12,18.31,18.31,17.98,18.0,1110020,16.813115847203,16.813115847203,16.5100940979088,16.5284590524115,1208845.90249113,0.0,1.0
2022-12-13,18.24,18.55,18.14,18.45,1838329,16.7488385064437,17.0334953012352,16.6570137339303,16.9416705287218,2001996.79202231,0.0,1.0
2022-12-14,18.35,18.64,18.0,18.14,2427036,16.8498457562084,17.1161375964972,16.5284590524115,16.6570137339303,2643116.81212812,0.0,1.0
2022-12-15,17.96,18.33,17.93,18.25,1451118,16.4917291434061,16.8314808017057,16.4641817116521,16.758020983695,1580312.10999002,0.0,1.0
2022-12-16,17.92,17.99,17.75,17.84,2201558,16.4549992344008,16.5192765751602,16.298897121128,16.3815394163901,2397564.33883764,0.0,1.0
2022-12-19,18.13,18.19,17.91,18.04,2365615,16.6478312566789,16.702926120187,16.4458167571494,16.5651889614169,2576227.45502022,0.0,1.0
2022-12-20,18.21,18.335,18.045,18.06,1180901,16.7212910746896,16.8360720403314,16.5697802000425,16.5835539159195,1286037.49040348,0.0,1.0
2022-12-21,18.41,18.59,18.275,18.34,1815975,16.9049406197164,17.0702252102405,16.7809771768233,16.8406632789571,1977652.59885077,0.0,1.0
2022-12-22,18.45,18.485,18.235,18.33,937220,16.9416705287218,16.9738091991015,16.744247267818,16.8314808017057,1020661.39054497,0.0,1.0
2022-12-23,18.74,18.895,18.44,18.58,1512000,17.2079623690106,17.3502907664064,16.9324880514705,17.0610427329892,1646614.47952883,0.0,1.0
2022-12-27,18.64,18.815,18.54,18.71,1258840,17.1161375964972,17.2768309483957,17.0243128239838,17.1804149372566,1370915.45728179,0.0,1.0
2022-12-28,18.34,18.75,18.29,18.67,2002977,16.8406632789571,17.217144846262,16.7947508927004,17.1436850282513,2181303.52537248,0.0,1.0
2022-12-29,18.43,18.58,18.36,18.44,943731,16.9233055742191,17.0610427329892,16.8590282334597,16.9324880514705,1027752.06969591,0.0,1.0
2022-12-30,18.2,18.48,18.11,18.41,2027506,16.7121085974383,16.9692179604758,16.6294663021762,16.9049406197164,2208016.36040447,0.0,1.0
2023-01-03,18.3,18.37,18.12,18.12,766616,16.8039333699517,16.8682107107111,16.6386487794276,16.6386487794276,834868.390104806,0.0,1.0
2023-01-04,18.59,18.705,18.32,18.54,1526360,17.0702252102405,17.1758236986309,16.8222983244544,17.0243128239838,1662252.96096139,0.0,1.0
2023-01-05,18.99,19.16,18.37,18.51,1880733,17.4375243002941,17.5936264135669,16.8682107107111,16.9967653922298,2048176.05153947,0.0,1.0
2023-01-06,19.33,19.48,19.12,19.17,1385870,17.7497285268397,17.8874656856098,17.5568965045615,17.6028088908183,1509255.0322385,0.0,1.0
2023-01-09,19.48,19.5901,19.25,19.25,2657377,17.8874656856098,17.988564760147,17.676268708829,17.676268708829,2893965.2419093,0.0,1.0
2023-01-10,19.72,19.81,19.51,19.56,1164529,18.1078451396419,18.190487434904,17.9150131173638,17.9609255036205,1268207.87912118,0.0,1.0
2023-01-11,20.05,20.08,19.68,19.8,1475002,18.4108668889361,18.4384143206902,18.0711152306366,18.1813049576527,1606322.52019443,0.0,1.0
2023-01-12,20.47,20.53,20.02,20.09,1992870,18.7965309334924,18.8516257970005,18.3833194571821,18.4475967979415,2170296.69167897,0.0,1.0
2023-01-13,20.51,20.5495,20.315,20.36,983256,18.8332608424978,18.8695316276406,18.6542025360966,18.6955236837277,1070796.00971137,0.0,1.0
2023-01-17,20.71,20.78,20.52,20.64,1651099,19.0169103875246,19.0811877282839,18.8424433197491,18.9526330467652,1798097.56649177,0.0,1.0
2023-01-18,20.69,21.04,20.69,20.92,1795004,18.9985454330219,19.3199321368188,18.9985454330219,19.2097424098027,1954814.53519322,0.0,1.0
2023-01-19,20.66,20.805,20.46,20.68,1349632,18.9709980012679,19.1041439214123,18.7873484562411,18.9893629557705,1469790.73626682,0.0,1.0
2023-01-20,20.9,21.0,20.64,20.67,1019471,19.1913774553,19.2832022278134,18.9526330467652,18.9801804785192,1110235.25797601,0.0,1.0
2023-01-23,21.04,21.27,20.88,20.88,1594507,19.3199321368188,19.5311291135996,19.1730125007973,19.1730125007973,1736467.1388294,0.0,1.0
2023-01-24,21.13,21.32,21.0,21.05,1703357,19.4025744320808,19.5770414998563,19.2832022278134,19.3291146140701,1855008.13492512,0.0,1.0
2023-01-25,21.2,21.235,21.03,21.13,1031007,19.4668517728402,19.4989904432199,19.3107496595674,19.4025744320808,1122798.3165976,0.0,1.0
2023-01-26,21.29,21.29,21.05,21.23,1125286,19.5494940681023,19.5494940681023,19.3291146140701,19.4943992045942,1225471.04577451,0.0,1.0
2023-01-27,21.14,21.3,21.04,21.2,1166594,19.4117569093322,19.5586765453536,19.3199321368188,19.4668517728402,1270456.72760016,0.0,1.0
2023-01-30,21.15,21.31,21.05,21.17,1097286,19.4209393865835,19.5678590226049,19.3291146140701,19.4393043410862,1194978.1850425,0.0,1.0
2023-01-31,20.93,21.2,20.86,21.15,2093689,19.218924887054,19.4668517728402,19.1546475462947,19.4209393865835,2280091.6818983,0.0,1.0
2023-02-01,21.0,21.04,20.55,20.9,2014270,19.2832022278134,19.3199321368188,18.8699907515031,19.1913774553,2193601.94952415,0.0,1.0
2023-02-02,20.46,21.1,20.42,21.0,1663204,18.7873484562411,19.3750270003268,18.7506185472357,19.2832022278134,1811280.28360466,0.0,1.0
2023-02-03,19.98,20.41,19.87,20.29,1874318,18.3465895481768,18.7414360699844,18.245582298412,18.6312463429683,2041189.91933961,0.0,1.0
2023-02-06,19.78,19.855,19.58,19.84,1185242,18.16294000315,18.231808582535,17.9792904581232,18.218034866658,1290764.97284768,0.0,1.0
2023-02-07,19.38,19.91,19.34,19.81,2165982,17.7956409130964,18.2823122074174,17.758911004091,18.190487434904,2358820.98121613,0.0,1.0
2023-02-08,19.52,19.625,19.31,19.33,2229109,17.9241955946151,18.0206116057542,17.731363572337,17.7497285268397,2427568.22476721,0.0,1.0
2023-02-09,19.41,19.655,19.4,19.53,1667150,17.8231883448504,18.0481590375082,17.8140058675991,17.9333780718665,1815577.5989064,0.0,1.0
2023-02-10,19.76,19.775,19.37,19.44,2497375,18.1445750486473,18.1583487645243,17.786458435845,17.8507357766044,2719718.14537916,0.0,1.0
2023-02-13,20.04,20.18,19.725,19.77,1790997,18.4016844116848,18.5302390932036,18.1124363782676,18.1537575258986,1950450.78901632,0.0,1.0
2023-02-14,20.08,20.295,19.99,20.11,2857629,18.4384143206902,18.635837581594,18.3557720254281,18.4659617524442,3112045.8257417,0.0,1.0
2023-02-15,20.0,20.32,19.4,19.86,3580202,18.3649545026794,18.6587937747223,17.8140058675991,18.2363998211607,3898950.03494581,0.0,1.0
2023-02-16,20.54,20.68,19.76,19.85,2371616,18.8608082742518,18.9893629557705,18.1445750486473,18.2272173439094,2582762.72849353,0.0,1.0
2023-02-17,20.65,20.87,20.465,20.63,1740262,18.9618155240165,19.163830023546,18.7919396948667,18.9434505695138,1895198.81440065,0.0,1.0
2023-02-21,20.52,20.97,20.3025,20.72,1987166,18.8424433197491,19.2556547960594,18.6427244395325,19.0260928647759,2164084.86033556,0.0,1.0
2023-02-22,20.72,20.845,20.49,20.6,1801326,19.0260928647759,19.1408738304177,18.8148958879951,18.9159031377598,1961699.38753422,0.0,1.0
2023-02-23,20.52,20.74,20.3601,20.62,1659997,18.8424433197491,19.0444578192786,18.6956155085002,18.9342680922625,1807787.76202011,0.0,1.0
2023-02-24,20.49,20.5,20.305,20.39,651338,18.8148958879951,18.8240783652464,18.6450200588453,18.7230711154817,709327.104409618,0.0,1.0
2023-02-27,20.59,20.67,20.51,20.58,1199278,18.9067206605085,18.9801804785192,18.8332608424978,18.8975381832571,1306050.60832035,0.0,1.0
2023-02-28,20.58,20.77,20.43,20.54,1727838,18.8975381832571,19.0720052510326,18.7598010244871,18.8608082742518,1881668.69648157,0.0,1.0
2023-03-01,21.02,21.2,20.53,20.71,2141728,19.3015671823161,19.4668517728402,18.8516257970005,19.0169103875246,2332407.62963777,0.0,1.0
2023-03-02,20.83,21.025,20.75,20.89,813652,19.1271001145406,19.3061584209418,19.0536402965299,19.1821949780487,886092.040011632,0.0,1.0
2023-03-03,21.06,21.165,20.88,20.88,1343862,19.3382970913215,19.4347131024605,19.1730125007973,19.1730125007973,1463507.02889455,0.0,1.0
2023-03-06,21.07,21.42,21.01,21.01,1625552,19.3474795685728,19.6688662723697,19.2923847050648,19.2923847050648,1770276.09816603,0.0,1.0
2023-03-07,20.76,21.1,20.56,21.1,1867532,19.0628227737813,19.3750270003268,18.8791732287545,19.3750270003268,2033799.75673506,0.0,1.0
2023-03-08,21.31,21.33,20.78,20.94,1391324,19.5678590226049,19.5862239771076,19.0811877282839,19.2281073643054,1515194.6058968,0.0,1.0
2023-03-09,21.3,21.76,21.15,21.26,1978167,19.5586765453536,19.9810704989152,19.4209393865835,19.5219466363483,2154284.67270244,0.0,1.0
2023-03-10,21.14,21.295,21.0,21.15,1824937,19.4117569093322,19.5540853067279,19.2832022278134,19.4209393865835,1987412.49234648,0.0,1.0
2023-03-13,20.71,21.08,20.55,20.97,2218477,19.0169103875246,19.3566620458241,18.8699907515031,19.2556547960594,2415989.64993496,0.0,1.0
2023-03-14,21.04,21.235,20.89,20.89,2987625,19.3199321368188,19.4989904432199,19.1821949780487,19.1821949780487,3253615.46587453,0.0,1.0
2023-03-15,20.86,20.9386,20.561,20.7,3441732,19.1546475462947,19.2268218174902,18.8800914764796,19.0077279102732,3748151.94831857,0.0,1.0
2023-03-16,20.69,21.42,20.67,20.75,1261287,18.9985454330219,19.6688662723697,18.9801804785192,19.0536402965299,1373580.31550362,0.0,1.0
2023-03-17,19.9,20.86,19.78,20.74,3761818,18.273129730166,19.1546475462947,18.16294000315,19.0444578192786,4096735.44189958,0.0,1.0
2023-03-20,20.61,20.82,19.87,19.87,1166610,18.9250856150112,19.1179176372893,18.245582298412,18.245582298412,1270474.15209201,0.0,1.0
2023-03-21,20.58,20.8,20.46,20.59,830900,18.8975381832571,19.0995526827866,18.7873484562411,18.9067206605085,904875.642222554,0.0,1.0
2023-03-22,20.61,21.06,20.465,20.55,917787,18.9250856150112,19.3382970913215,18.7919396948667,18.8699907515031,999498.256166214,0.0,1.0
2023-03-23,20.7,20.84,20.58,20.62,801081,19.0077279102732,19.136282591792,18.8975381832571,18.9342680922625,872401.834573697,0.0,1.0
2023-03-24,20.71,20.92,20.435,20.48,1968931,19.0169103875246,19.2097424098027,18.7643922631127,18.8057134107438,2144226.38478383,0.0,1.0
2023-03-27,20.92,21.01,20.82,20.82,1392132,19.2097424098027,19.2923847050648,19.1179176372893,19.1179176372893,1516074.54273506,0.0,1.0
2023-03-28,21.25,21.63,20.65,20.74,1396837,19.5127641590969,19.8616982946478,18.9618155240165,19.0444578192786,1521198.43236878,0.0,1.0
2023-03-29,21.34,21.43,21.18,21.32,873841,19.595406454359,19.678048749621,19.4484868183375,19.5770414998563,951639.711247316,0.0,1.0
2023-03-30,21.38,21.61,21.17,21.61,1577219,19.6321363633643,19.8433333401451,19.4393043410862,19.8433333401451,1717639.97538887,0.0,1.0
2023-03-31,21.05,21.52,21.0,21.47,909455,19.3291146140701,19.7606910448831,19.2832022278134,19.7147786586264,990424.452036961,0.0,1.0
2023-04-03,21.01,21.21,20.91,21.12,598094,19.2923847050648,19.4760342500916,19.2005599325514,19.3933919548295,651342.751666209,0.0,1.0
2023-04-04,21.24,21.39,20.91,21.15,631224,19.5035816818456,19.6413188406157,19.2005599325514,19.4209393865835,687422.340096626,0.0,1.0
2023-04-05,21.08,21.43,20.909,21.34,949742,19.3566620458241,19.678048749621,19.1996416848262,19.595406454359,1034298.23347663,0.0,1.0
2023-04-06,21.25,21.42,21.03,21.14,587959,19.5127641590969,19.6688662723697,19.3107496595674,19.4117569093322,640305.425111962,0.0,1.0
2023-04-10,21.45,21.61,21.04,21.04,770623,19.6964137041237,19.8433333401451,19.3199321368188,19.3199321368188,839232.136281706,0.0,1.0
2023-04-11,21.3,21.64,21.19,21.62,723619,19.5586765453536,19.8708807718992,19.4576692955889,19.8525158173965,788043.335358576,0.0,1.0
2023-04-12,21.43,21.52,21.33,21.36,753122,19.678048749621,19.7606910448831,19.5862239771076,19.6137714088616,820173.009293457,0.0,1.0
2023-04-13,21.58,21.69,21.29,21.44,901806,19.8157859083911,19.9167931581559,19.5494940681023,19.6872312268724,982094.455903419,0.0,1.0
2023-04-14,21.47,21.59,21.35,21.47,582589,19.7147786586264,19.8249683856425,19.6045889316103,19.7147786586264,634457.330035857,0.0,1.0
2023-04-17,21.78,21.8,21.4,21.58,697295,19.9994354534179,20.0178004079206,19.650501317867,19.8157859083911,759375.69014752,0.0,1.0
2023-04-18,21.64,21.88,21.6,21.77,523975,19.8708807718992,20.0912602259313,19.8341508628938,19.9902529761666,570624.882216344,0.0,1.0
2023-04-19,21.12,21.7,21.06,21.47,694248,19.3933919548295,19.9259756354072,19.3382970913215,19.7147786586264,756057.413481432,0.0,1.0
2023-04-20,21.28,21.47,21.06,21.07,747547,19.5403115908509,19.7147786586264,19.3382970913215,19.3474795685728,814101.662915565,0.0,1.0
2023-04-21,21.5,21.53,21.08,21.29,890052,19.7423260903804,19.7698735221344,19.3566620458241,19.5494940681023,969293.988580415,0.0,1.0
2023-04-24,21.42,21.55,21.32,21.55,503410,19.6688662723697,19.7882384766371,19.5770414998563,19.7882384766371,548228.96503942,0.0,1.0
2023-04-25,21.22,21.495,21.0,21.38,555189,19.4852167273429,19.7377348517547,19.2832022278134,19.6321363633643,604617.8877481,0.0,1.0
2023-04-26,20.94,21.49,20.79,21.02,714637,19.2281073643054,19.7331436131291,19.0903702055353,19.3015671823161,778261.66124804,0.0,1.0
2023-04-27,21.11,21.2697,21.09,21.09,1049823,19.3842094775782,19.530853639282,19.3658445230755,19.3658445230755,1143289.51900951,0.0,1.0
2023-04-28,21.49,21.5988,20.2,20.97,839419,19.7331436131291,19.8330489656236,18.5486040477062,19.2556547960594,914153.095100265,0.0,1.0
2023-05-01,21.44,21.55,21.37,21.48,369138,19.6872312268724,19.7882384766371,19.622953886113,19.7239611358777,402002.629460522,0.0,1.0
2023-05-02,21.45,21.63,21.08,21.29,716014,19.6964137041237,19.8616982946478,19.3566620458241,19.5494940681023,779761.256577612,0.0,1.0
2023-05-03,21.46,21.68,21.28,21.55,884864,19.705596181375,19.9076106809045,19.5403115908509,19.7882384766371,963644.09709907,0.0,1.0
2023-05-04,21.35,21.55,21.3,21.4,729739,19.6045889316103,19.7882384766371,19.5586765453536,19.650501317867,794708.203490002,0.0,1.0
2023-05-05,21.16,21.37,21.12,21.37,2513020,19.4301218638349,19.622953886113,19.3933919548295,19.622953886113,2736756.03131317,0.0,1.0
2023-05-08,20.96,21.14,20.865,21.12,1398472,19.2464723188081,19.4117569093322,19.1592387849203,19.3933919548295,1522978.99762938,0.0,1.0
2023-05-09,20.97,21.06,20.74,20.81,3780018,19.2556547960594,19.3382970913215,19.0444578192786,19.108735160038,4116555.80137538,0.0,1.0
2023-05-10,21.89,21.93,21.15,21.26,1183989,20.1004427031827,20.137172612188,19.4209393865835,19.5219466363483,1289400.41732992,0.0,1.0
2023-05-11,22.26,22.28,21.68,21.82,1719942,20.4401943614822,20.4585593159849,19.9076106809045,20.0361653624233,1873069.70975513,0.0,1.0
2023-05-12,22.2,22.31,21.915,22.19,1191609,20.3850994979742,20.4861067477389,20.123398896311,20.3759170207228,1297698.831572,0.0,1.0
2023-05-15,22.81,22.93,21.97,22.03,1864971,20.9452306103059,21.055420337322,20.1739025211934,20.2289973847014,2031010.74900883,0.0,1.0
2023-05-16,22.96,23.07,22.64,22.89,2736044,21.082967769076,21.1839750188407,20.7891284970331,21.0186904283166,2979636.02316664,0.0,1.0
2023-05-17,22.77,23.0,22.6194,22.86,1265514,20.9085007013006,21.1196976780814,20.7702125938954,20.9911429965626,1378183.64844341,0.0,1.0
2023-05-18,22.44,22.72,22.41,22.61,652544,20.6054789520063,20.8625883150439,20.5779315202523,20.7615810652791,710640.475482577,0.0,1.0
2023-05-19,21.69,22.61,21.665,22.45,926810,19.9167931581559,20.7615810652791,19.8938369650275,20.6146614292577,1009324.58053711,0.0,1.0
2023-05-22,21.28,21.92,21.22,21.6,945770,19.5403115908509,20.1279901349367,19.4852167273429,19.8341508628938,1029972.60337565,0.0,1.0
2023-05-23,21.32,21.46,21.11,21.32,416956,19.5770414998563,19.705596181375,19.3842094775782,19.5770414998563,454077.901406362,0.0,1.0
2023-05-24,21.33,21.58,21.29,21.5,765447,19.5862239771076,19.8157859083911,19.5494940681023,19.7423260903804,833595.313169246,0.0,1.0
2023-05-25,21.86,22.025,21.09,21.09,1295595,20.0728952714286,20.2244061460757,19.3658445230755,19.3658445230755,1410942.78214626,0.0,1.0
2023-05-26,22.31,22.54,21.78,21.96,1858376,20.4861067477389,20.6973037245197,19.9994354534179,20.164720043942,2023828.5912757,0.0,1.0
2023-05-30,21.99,22.85,21.845,22.71,1899990,20.192267475696,20.9819605193113,20.0591215555516,20.8534058377925,2069147.51650792,0.0,1.0
2023-05-31,21.26,22.49,21.11,21.99,3855269,19.5219466363483,20.651391338263,19.3842094775782,20.192267475696,4198506.4536234,0.0,1.0
2023-06-01,21.66,22.01,21.31,21.6,1413955,19.8892457264018,20.2106324301987,19.5678590226049,19.8341508628938,1539840.46058345,0.0,1.0
2023-06-02,21.87,21.885,21.47,21.63,1146355,20.08207774868,20.095851464557,19.7147786586264,19.8616982946478,1248415.83444462,0.0,1.0
2023-06-05,21.9,22.0999,21.85,21.86,603200,20.109625180434,20.2931829006883,20.0637127941773,20.0728952714286,656903.342626842,0.0,1.0
2023-06-06,22.38,22.445,21.81,21.83,594225,20.5503840884983,20.610070190632,20.0269828851719,20.0453478396746,647129.291731491,0.0,1.0
2023-06-07,22.25,22.65,22.18,22.54,906677,20.4310118842309,20.7983109742845,20.3667345434715,20.6973037245197,987399.124640048,0.0,1.0
2023-06-08,22.47,22.53,22.11,22.14,1037847,20.6330263837604,20.6881212472684,20.3024572027121,20.3300046344661,1130247.28686213,0.0,1.0
2023-06-09,22.34,22.855,22.33,22.42,1077899,20.5136541794929,20.9865517579369,20.5044717022416,20.5871139975037,1173865.1460778,0.0,1.0
2023-06-12,22.13,22.47,22.06,22.35,1189300,20.3208221572148,20.6330263837604,20.2565448164554,20.5228366567443,1295184.25959235,0.0,1.0
2023-06-13,22.13,22.22,21.93,22.03,1029382,20.3208221572148,20.4034644524769,20.137172612188,20.2289973847014,1121028.6416444,0.0,1.0
2023-06-14,22.37,22.82,22.19,22.36,1576206,20.541201611247,20.9544130875572,20.3759170207228,20.5320191339956,1716536.78724881,0.0,1.0
2023-06-15,22.22,22.42,22.01,22.42,1457468,20.4034644524769,20.5871139975037,20.2106324301987,20.5871139975037,1587227.45519174,0.0,1.0
2023-06-16,22.02,22.42,21.93,22.35,1114980,20.2198149074501,20.5871139975037,20.137172612188,20.5228366567443,1214247.49496365,0.0,1.0
2023-06-20,21.89,22.15,21.78,22.12,727976,20.1004427031827,20.3391871117175,19.9994354534179,20.3116396799635,792788.242294623,0.0,1.0
2023-06-21,21.84,21.9,21.735,21.88,800568,20.054530316926,20.109625180434,19.9581143057869,20.0912602259313,871843.161803853,0.0,1.0
2023-06-22,21.55,21.815,21.52,21.69,579014,19.7882384766371,20.0315741237976,19.7606910448831,19.9167931581559,630564.045138823,0.0,1.0
2023-06-23,21.49,21.655,21.41,21.5,1038225,19.7331436131291,19.8846544877762,19.6596837951183,19.7423260903804,1130658.94048202,0.0,1.0
2023-06-26,21.51,21.585,21.31,21.41,1291326,19.7515085676317,19.8203771470168,19.5678590226049,19.6596837951183,1406293.70991537,0.0,1.0
2023-06-27,21.97,22.04,21.48,21.54,1511765,20.1739025211934,20.2381798619527,19.7239611358777,19.7790559993858,1646358.55730482,0.0,1.0
2023-06-28,21.82,21.995,21.23,21.48,1096663,20.0361653624233,20.1968587143217,19.4943992045942,19.7239611358777,1194299.71889121,0.0,1.0
2023-06-29,21.93,22.16,21.675,21.74,746273,20.137172612188,20.3483695889688,19.9030194422789,19.9627055444126,812714.237752257,0.0,1.0
2023-06-30,21.64,22.04,21.555,22.01,1184050,19.8708807718992,20.2381798619527,19.7928297152628,20.2106324301987,1289466.84820509,0.0,1.0
2023-07-03,21.77,21.82,21.57,21.57,636382,19.9902529761666,20.0361653624233,19.8066034311398,19.8066034311398,693039.56065576,0.0,1.0
2023-07-05,21.72,21.855,21.64,21.64,562668,19.9443405899099,20.068304032803,19.8708807718992,19.8708807718992,612762.748655768,0.0,1.0
2023-07-06,21.42,21.66,21.26,21.54,679771,19.6688662723697,19.8892457264018,19.5219466363483,19.7790559993858,740291.515452239,0.0,1.0
2023-07-07,21.59,21.75,21.37,21.38,751294,19.8249683856425,19.9718880216639,19.622953886113,19.6321363633643,818182.26109995,0.0,1.0
2023-07-10,21.38,21.605,21.35,21.55,1996888,19.6321363633643,19.8387421015195,19.6045889316103,19.7882384766371,2174672.41719402,0.0,1.0
2023-07-11,21.99,22.06,21.305,21.39,3430806,20.192267475696,20.2565448164554,19.5632677839793,19.6413188406157,3736253.19844866,0.0,1.0
2023-07-12,21.76,22.26,21.4,21.84,1776830,19.9810704989152,20.4401943614822,19.650501317867,20.054530316926,1935022.49051667,0.0,1.0
2023-07-13,21.75,21.76,21.44,21.44,1392678,20.2186487328391,20.227944663291,19.9304748888309,19.9304748888309,1498158.79885196,0.26873,1.0
2023-07-14,21.45,21.81,21.39,21.79,1614727,19.9397708192827,20.2744243155504,19.8839952365715,20.2558324546467,1737025.68920729,0.0,1.0
2023-07-17,21.27,21.37,20.96,21.37,1151184,19.7724440711489,19.8654033756677,19.4842702271406,19.8654033756677,1238374.15303293,0.0,1.0
2023-07-18,21.15,21.36,21.115,21.24,1105641,19.6608929057263,19.8561074452158,19.6283571491448,19.7445562797933,1189381.74690882,0.0,1.0
2023-07-19,21.0,21.34,20.97,21.3,688543,19.5214539489481,19.8375155843121,19.4935661575925,19.8003318625045,740692.933928681,0.0,1.0
2023-07-20,20.68,21.06,20.565,21.03,861508,19.223984174488,19.5772295316594,19.1170809742914,19.5493417403038,926758.224429016,0.0,1.0
2023-07-21,20.61,20.75,20.57,20.75,700365,19.1589126613248,19.2890556876511,19.1217289395173,19.2890556876511,753410.326836465,0.0,1.0
2023-07-24,20.98,21.08,20.645,20.71,4054783,19.5028620880444,19.5958213925632,19.1914484179064,19.2518719658436,4361890.42182424,0.0,1.0
2023-07-25,20.92,21.06,20.84,21.0,608039,19.4470865053331,19.5772295316594,19.3727190617181,19.5214539489481,654091.597551729,0.0,1.0
2023-07-26,21.0,21.025,20.76,20.99,710483,19.5214539489481,19.5446937750778,19.298351618103,19.5121580184963,764294.659558591,0.0,1.0
2023-07-27,21.08,21.34,21.0006,21.04,898577,19.5958213925632,19.8375155843121,19.5220117047753,19.5586376707557,966634.813643927,0.0,1.0
2023-07-28,21.45,21.61,21.32,21.32,777863,19.9397708192827,20.0885057065128,19.8189237234083,19.8189237234083,836777.990139418,0.0,1.0
2023-07-31,20.92,21.505,20.86,21.43,1513610,19.4470865053331,19.9908984367681,19.3913109226218,19.921178958379,1628250.13357741,0.0,1.0
2023-08-01,20.4,20.99,20.365,20.99,1795044,18.9636981218353,19.5121580184963,18.9311623652538,19.5121580184963,1930999.8168467,0.0,1.0
2023-08-02,19.85,20.36,19.8,20.28,1752934,18.4524219469819,18.9265144000278,18.4059422947225,18.8521469564128,1885700.42458254,0.0,1.0
2023-08-03,19.62,19.84,19.435,19.69,1769339,18.2386155465887,18.4431260165301,18.0666408332289,18.3036870597519,1903347.93182769,0.0,1.0
2023-08-04,19.91,20.0,19.69,19.69,2176191,18.5081975296932,18.5918609037601,18.3036870597519,18.3036870597519,2341014.71742388,0.0,1.0
2023-08-07,20.07,20.135,19.63,19.84,1677388,18.6569324169233,18.7173559648605,18.2479114770406,18.4431260165301,1804432.60487255,0.0,1.0
2023-08-08,19.97,20.09,19.493,20.04,1755527,18.5639731124045,18.6755242778271,18.1205572298498,18.6290446255677,1888489.81722421,0.0,1.0
2023-08-09,20.54,20.6,19.95,20.08,891985,19.0938411481617,19.1496167308729,18.5453812515007,18.6662283473752,959543.538559497,0.0,1.0
2023-08-10,20.15,20.64,20.1,20.63,1697739,18.7312998605383,19.1868004526805,18.6848202082789,19.1775045222286,1826324.98036454,0.0,1.0
2023-08-11,19.3,20.08,19.2,19.73,3494195,17.9411457721285,18.6662283473752,17.8481864676097,18.3408707815594,3758843.74144959,0.0,1.0
2023-08-14,19.0,19.34,18.745,19.29,3200394,17.6622678585721,17.9783294939361,17.4252216320492,17.9318498416767,3442790.38722018,0.0,1.0
2023-08-15,18.79,19.04,18.69,18.92,2060135,17.4670533190826,17.6994515803797,17.3740940145639,17.5879004149571,2216168.68872266,0.0,1.0
2023-08-16,18.63,18.855,18.318,18.76,3294465,17.3183184318526,17.5274768670199,17.0282854017539,17.439165527727,3543986.28201193,0.0,1.0
2023-08-17,19.48,19.61,18.66,18.82,4130264,18.1084725202624,18.2293196161368,17.3462062232082,17.4949411104383,4443088.31846377,0.0,1.0
2023-08-18,19.53,19.73,19.24,19.34,2895663,18.1549521725218,18.3408707815594,17.8853701894173,17.9783294939361,3114979.19975763,0.0,1.0
2023-08-21,19.25,19.475,19.03,19.36,3907519,17.8946661198691,18.1038245550364,17.6901556499278,17.9969213548398,4203472.71338473,0.0,1.0
2023-08-22,19.11,19.52,18.99,19.36,2571704,17.7645230935428,18.1456562420699,17.6529719281202,17.9969213548398,2766483.69231278,0.0,1.0
2023-08-23,19.33,19.505,19.145,19.18,2309693,17.9690335634842,18.1317123463921,17.7970588501244,17.829594606706,2484628.09823719,0.0,1.0
2023-08-24,19.26,19.27,18.95,19.2,2127622,17.903962050321,17.9132579807729,17.6157882063127,17.8481864676097,2288767.12343486,0.0,1.0
2023-08-25,18.99,19.39,18.95,19.39,1927149,17.6529719281202,18.0248091461955,17.6157882063127,18.0248091461955,2073110.38951485,0.0,1.0
2023-08-28,18.9,19.13,18.855,19.12,1410622,17.5693085540533,17.7831149544466,17.5274768670199,17.7738190239947,1517461.86925776,0.0,1.0
2023-08-29,19.06,19.18,18.7,18.91,1623418,17.7180434412834,17.829594606706,17.3833899450157,17.5786044845052,1746374.94159788,0.0,1.0
2023-08-30,19.47,19.57,18.84,19.14,5184150,18.0991765898105,18.1921358943293,17.513532971342,17.7924108848985,5576795.16519137,0.0,1.0
2023-08-31,19.17,19.67,18.61,19.45,11382690,17.8202986762541,18.2850951988481,17.2997265709488,18.0805847289067,12244809.7680183,0.0,1.0
2023-09-01,18.83,19.26,18.74,19.14,3146219,17.5042370408902,17.903962050321,17.4205736668232,17.7924108848985,3384512.19733866,0.0,1.0
2023-09-05,18.38,18.73,18.29,18.5,2599343,17.0859201705556,17.4112777363714,17.0022567964886,17.1974713359781,2796216.05761292,0.0,1.0
2023-09-06,18.3,18.54,18.2,18.25,4889637,17.0115527269405,17.2346550577856,16.9185934224217,16.9650730746811,5259975.88440552,0.0,1.0
2023-09-07,18.04,18.44,17.99,18.44,1978466,16.7698585351916,17.1416957532668,16.7233788829322,17.1416957532668,2128314.11577511,0.0,1.0
2023-09-08,18.09,18.21,17.96,18.0,3817460,16.816338187451,16.9278893528736,16.6954910915766,16.7326748133841,4106592.68564982,0.0,1.0
2023-09-11,18.13,18.37,18.04,18.21,2818716,16.8535219092586,17.0766242401037,16.7698585351916,16.9278893528736,3032204.26894429,0.0,1.0
2023-09-12,18.39,18.455,18.03,18.15,2886780,17.0952161010074,17.1556396489447,16.7605626047398,16.8721137701623,3105423.4053743,0.0,1.0
2023-09-13,18.21,18.53,18.21,18.53,2024294,16.9278893528736,17.2253591273338,16.9278893528736,17.2253591273338,2177613.10766971,0.0,1.0
2023-09-14,18.29,18.46,18.175,18.23,1547159,17.0022567964886,17.1602876141706,16.895353596292,16.9464812137774,1664340.1195919,0.0,1.0
2023-09-15,18.15,18.44,18.03,18.33,3224667,16.8721137701623,17.1416957532668,16.7605626047398,17.0394405182962,3468901.81320992,0.0,1.0
2023-09-18,18.3,18.37,17.94,18.18,1646898,17.0115527269405,17.0766242401037,16.6768992306728,16.900001561518,1771633.30612798,0.0,1.0
2023-09-19,18.39,18.48,18.07,18.15,1817584,17.0952161010074,17.1788794750744,16.7977463265473,16.8721137701623,1955246.98620395,0.0,1.0
2023-09-20,18.27,18.59,18.26,18.57,1974076,16.9836649355849,17.281134710045,16.974369005133,17.2625428491413,2123591.61917003,0.0,1.0
2023-09-21,17.77,18.25,17.69,18.07,3078311,16.5188684129909,16.9650730746811,16.4445009693758,16.7977463265473,3311460.87627777,0.0,1.0
2023-09-22,17.68,17.99,17.6647,17.82,2355825,16.435205038924,16.7233788829322,16.4209822653326,16.5653480652503,2534254.11495364,0.0,1.0
2023-09-25,17.09,17.5447,17.08,17.53,2225537,15.886745142263,16.30943109991,15.8774492118112,16.2957660821458,2394098.16103981,0.0,1.0
2023-09-26,16.79,17.195,16.79,16.99,2021844,15.6078672287066,15.9843524120078,15.6078672287066,15.7937858377442,2174977.54578305,0.0,1.0
2023-09-27,16.85,16.85,16.655,16.75,2284460,15.6636428114179,15.6636428114179,15.4823721676063,15.5706835068991,2457483.96228371,0.0,1.0
2023-09-28,17.22,17.33,16.765,16.85,1988177,16.0075922381375,16.1098474731082,15.5846274025769,15.6636428114179,2138760.62250218,0.0,1.0
2023-09-29,17.32,17.59,17.295,17.37,2096694,16.1005515426563,16.351541664857,16.0773117165266,16.1470311949157,2255496.65076931,0.0,1.0
2023-10-02,17.06,17.3,16.96,17.3,974873,15.8588573509074,16.0819596817525,15.7658980463886,16.0819596817525,1048709.4380131,0.0,1.0
2023-10-03,16.43,17.2,16.365,16.99,2484130,15.273213732439,15.9890003772337,15.2127901845017,15.7937858377442,2672276.87734861,0.0,1.0
2023-10-04,16.89,16.96,16.465,16.59,1974307,15.7008265332254,15.7658980463886,15.3057494890205,15.421948619669,2123840.11500506,0.0,1.0
2023-10-05,16.78,17.02,16.5,16.66,4889418,15.5985712982548,15.8216736290999,15.3382852456021,15.4870201328322,5259740.29744502,0.0,1.0
2023-10-06,16.6,16.765,16.3,16.76,2051570,15.4312445501209,15.5846274025769,15.1523666365645,15.579979437351,2206954.9795148,0.0,1.0
2023-10-09,16.71,16.8275,16.25,16.47,1692197,15.5334997850916,15.6427269679012,15.1058869843051,15.3103974542465,1820363.23180296,0.0,1.0
2023-10-10,16.96,17.18,16.76,16.82,3316868,15.7658980463886,15.97040851633,15.579979437351,15.6357550200623,3568086.07505145,0.0,1.0
2023-10-11,17.03,17.12,16.89,17.0,1819331,15.8309695595518,15.9146329336187,15.7008265332254,15.8030817681961,1957126.30319006,0.0,1.0
2023-10-12,16.82,16.98,16.72,16.98,1990152,15.6357550200623,15.7844899072924,15.5427957155435,15.7844899072924,2140885.20810469,0.0,1.0
2023-10-13,16.77,16.93,16.69,16.82,1274896,15.5892753678029,15.738010255033,15.5149079241878,15.6357550200623,1371456.04369507,0.0,1.0
2023-10-16,17.13,17.13,16.6,16.6,2514128,15.9239288640706,15.9239288640706,15.4312445501209,15.4312445501209,2704546.91223676,0.0,1.0
2023-10-17,17.14,17.2,16.97,16.99,1839880,15.9332247945224,15.9890003772337,15.7751939768405,15.7937858377442,1979231.67511209,0.0,1.0
2023-10-18,16.38,16.94,15.995,16.79,4080797,15.2267340801796,15.7473061854848,14.8688407577822,15.6078672287066,4389874.71036281,0.0,1.0
2023-10-19,16.54,16.625,16.18,16.48,3844708,15.3754689674096,15.4544843762506,15.040815471142,15.3196933846984,4135904.43678764,0.0,1.0
2023-10-20,16.83,17.105,16.52,16.75,4566280,15.6450509505142,15.9006890379409,15.3568771065059,15.5706835068991,4912127.97216708,0.0,1.0
2023-10-23,16.79,16.89,16.62,16.68,3023853,15.6078672287066,15.7008265332254,15.4498364110247,15.505611993736,3252878.25210487,0.0,1.0
2023-10-24,16.84,16.96,16.68,16.7,3621081,15.654346880966,15.7658980463886,15.505611993736,15.5242038546397,3895340.02942939,0.0,1.0
2023-10-25,16.67,16.835,16.595,16.8,2674544,15.4963160632841,15.6496989157401,15.426596584895,15.6171631591585,2877112.74717969,0.0,1.0
2023-10-26,16.79,16.94,16.52,16.52,1847322,15.6078672287066,15.7473061854848,15.3568771065059,15.3568771065059,1987237.32881025,0.0,1.0
2023-10-27,16.71,17.03,16.7,16.95,2309943,15.5334997850916,15.8309695595518,15.5242038546397,15.7566021159367,2484897.03312359,0.0,1.0
2023-10-30,16.67,16.95,16.67,16.83,1921095,15.4963160632841,15.7566021159367,15.4963160632841,15.6450509505142,2066597.86230593,0.0,1.0
2023-10-31,16.6,16.665,16.445,16.65,1994441,15.4312445501209,15.4916680980581,15.2871576281168,15.4777242023803,2145499.05501566,0.0,1.0
2023-11-01,16.68,16.73,16.465,16.67,1962866,15.505611993736,15.5520916459954,15.3057494890205,15.4963160632841,2111532.57886413,0.0,1.0
2023-11-02,17.08,17.14,16.83,16.83,1349921,15.8774492118112,15.9332247945224,15.6450509505142,15.6450509505142,1452163.40310182,0.0,1.0
2023-11-03,17.31,17.73,17.16,17.37,1565474,16.0912556122044,16.4816846911834,15.9518166554262,16.1470311949157,1684042.2893691,0.0,1.0
2023-11-06,17.4,17.81,17.26,17.26,1556618,16.1749189862713,16.5560521347984,16.044775959945,16.044775959945,1674515.53995349,0.0,1.0
2023-11-07,17.17,17.47,17.13,17.41,1390743,15.9611125858781,16.2399904994345,15.9239288640706,16.1842149167232,1496077.24283127,0.0,1.0
2023-11-08,17.11,17.325,17.06,17.19,724336,15.9053370031668,16.1051995078822,15.8588573509074,15.9797044467818,779196.879483436,0.0,1.0
2023-11-09,16.93,17.25,16.78,16.78,1354520,15.9760613716377,16.2780306356025,15.8345132791542,15.8345132791542,1435399.06780223,0.256081,1.0
2023-11-10,17.28,17.29,16.945,17.0,2000864,16.3063402540993,16.3157767935981,15.9902161808861,16.04211714813,2120336.5918547,0.0,1.0
2023-11-13,17.34,17.43,17.13,17.16,2344001,16.3629594910926,16.4478883465827,16.1647921616157,16.1931017801124,2483962.47403324,0.0,1.0
2023-11-14,17.81,17.985,17.495,17.5,2949748,16.8064768475409,16.9716162887717,16.5092258533256,16.513944123075,3125878.93087699,0.0,1.0
2023-11-15,17.73,17.87,17.65,17.74,1993355,16.7309845315498,16.8630960845344,16.6554922155585,16.7404210710486,2112379.22570276,0.0,1.0
2023-11-16,17.7,17.84,17.61,17.71,1304795,16.702674913053,16.8347864660376,16.617746057563,16.712111452552,1382704.96314046,0.0,1.0
2023-11-17,17.7,17.845,17.64,17.77,859789,16.702674913053,16.8395047357871,16.6460556760596,16.7687306895454,911127.431936489,0.0,1.0
2023-11-20,17.71,17.88,17.68,17.76,943364,16.712111452552,16.8725326240332,16.6838018340552,16.7592941500465,999692.7370568,0.0,1.0
2023-11-21,17.65,17.835,17.59,17.77,1146829,16.6554922155585,16.8300681962882,16.5988729785652,16.7687306895454,1215306.73414092,0.0,1.0
2023-11-22,17.63,17.75,17.6,17.6,592512,16.6366191365607,16.7498576105476,16.6083095180641,16.6083095180641,627891.188363137,0.0,1.0
2023-11-24,18.08,18.14,17.62,17.62,613332,17.0612634140113,17.1178826510047,16.6271825970619,16.6271825970619,649954.360993764,0.0,1.0
2023-11-27,17.74,18.1,17.7,18.05,1298145,16.7404210710486,17.0801364930091,16.702674913053,17.0329537955146,1375657.88830887,0.0,1.0
2023-11-28,17.8,17.8795,17.625,17.66,985431,16.797040308042,16.8720607970583,16.6319008668113,16.6649287550574,1044271.57870199,0.0,1.0
2023-11-29,17.89,18.05,17.755,17.81,1012555,16.8819691635322,17.0329537955146,16.754575880297,16.8064768475409,1073015.16633086,0.0,1.0
2023-11-30,18.17,18.3,17.8,17.89,1930919,17.1461922695014,17.2688672829871,16.797040308042,16.8819691635322,2046215.14086289,0.0,1.0
2023-12-01,18.61,18.64,18.07,18.09,1176660,17.561400007453,17.5897096259497,17.0518268745124,17.0706999535102,1246918.95809598,0.0,1.0
2023-12-04,18.35,18.62,18.22,18.55,1860035,17.3160499804816,17.5708365469519,17.1933749669959,17.5047807704596,1971098.62171065,0.0,1.0
2023-12-05,18.38,18.45,18.0306,18.39,1113406,17.3443595989783,17.4104153754705,17.0146469088867,17.3537961384772,1179888.0300663,0.0,1.0
2023-12-06,18.65,18.77,18.44,18.46,2463485,17.5991461654486,17.7123846394354,17.4009788359717,17.4198519149695,2610580.92353362,0.0,1.0
2023-12-07,18.36,18.81,18.36,18.79,1283926,17.3254865199805,17.750130797431,17.3254865199805,17.7312577184332,1360589.86469527,0.0,1.0
2023-12-08,18.32,18.48,18.23,18.3,851072,17.2877403619849,17.4387249939673,17.2028115064948,17.2688672829871,901889.935499346,0.0,1.0
2023-12-11,18.26,18.43,18.095,18.29,1214174,17.2311211249915,17.3915422964727,17.0754182232596,17.2594307434881,1286672.93783015,0.0,1.0
2023-12-12,18.1,18.3,18.01,18.27,698639,17.0801364930091,17.2688672829871,16.995207637519,17.2405576644903,740355.084701797,0.0,1.0
2023-12-13,18.35,18.415,18.0,18.12,1076209,17.3160499804816,17.3773874872244,16.98577109802,17.0990095720069,1140469.97856094,0.0,1.0
2023-12-14,18.91,18.96,18.3,18.3,1754800,17.84449619242,17.8916788899145,17.2688672829871,17.2688672829871,1859579.98713887,0.0,1.0
2023-12-15,18.73,18.93,18.67,18.76,1915246,17.6746384814398,17.8633692714178,17.6180192444464,17.7029480999365,2029606.29818086,0.0,1.0
2023-12-18,18.96,19.03,18.635,18.8,1170608,17.8916788899145,17.9577346664068,17.5849913562002,17.7406942579321,1240505.59014398,0.0,1.0
2023-12-19,18.71,19.215,18.59,19.15,1168586,17.655765402442,18.1323106471364,17.5425269284552,18.0709731403936,1238362.85551098,0.0,1.0
2023-12-20,18.37,18.91,18.34,18.69,1394930,17.3349230594794,17.84449619242,17.3066134409827,17.6368923234442,1478221.96914727,0.0,1.0
2023-12-21,18.7,18.79,18.44,18.44,839897,17.6463288629431,17.7312577184332,17.4009788359717,17.4009788359717,890047.670650772,0.0,1.0
2023-12-22,18.52,18.825,18.49,18.81,750564,17.4764711519629,17.7642856066793,17.4481615334662,17.750130797431,795380.55246575,0.0,1.0
2023-12-26,18.58,18.715,18.43,18.63,532456,17.5330903889562,17.6604836721914,17.3915422964727,17.5802730864508,564249.214515626,0.0,1.0
2023-12-27,18.5,18.57,18.43,18.55,1321815,17.4575980729651,17.5236538494574,17.3915422964727,17.5047807704596,1400741.23586732,0.0,1.0
2023-12-28,18.36,18.58,18.359,18.46,651761,17.3254865199805,17.5330903889562,17.3245428660306,17.4198519149695,690677.975836344,0.0,1.0
2023-12-29,18.52,18.57,18.31,18.35,1296162,17.4764711519629,17.5236538494574,17.2783038224859,17.3160499804816,1373556.4823854,0.0,1.0
2024-01-02,18.47,18.66,18.4,18.41,767218,17.4292884544683,17.6085827049475,17.3632326779761,17.372669217475,813028.971149258,0.0,1.0
2024-01-03,18.21,18.54,18.16,18.4,870331,17.183938427497,17.4953442309607,17.1367557300025,17.3632326779761,922298.90003793,0.0,1.0
2024-01-04,18.18,18.26,18.06,18.26,866240,17.1556288090003,17.2311211249915,17.0423903350135,17.2311211249915,917963.624378376,0.0,1.0
2024-01-05,18.28,18.33,18.07,18.28,736918,17.2499942039893,17.2971769014837,17.0518268745124,17.2499942039893,780919.742969228,0.0,1.0
2024-01-08,18.31,18.33,18.215,18.31,531397,17.2783038224859,17.2971769014837,17.1886566972464,17.2783038224859,563126.981095076,0.0,1.0
2024-01-09,17.98,18.3,17.98,18.19,1449118,16.9668980190222,17.2688672829871,16.9668980190222,17.1650653484992,1535645.56177497,0.0,1.0
2024-01-10,18.06,18.155,17.805,18.01,1868364,17.0423903350135,17.132037460253,16.8017585777915,16.995207637519,1979924.9504734,0.0,1.0
2024-01-11,18.45,18.525,18.025,18.16,1249967,17.4104153754705,17.4811894217123,17.0093624467673,17.1367557300025,1324603.15579213,0.0,1.0
2024-01-12,18.79,18.885,18.48,18.59,1387016,17.7312577184332,17.8209048436727,17.4387249939673,17.5425269284552,1469835.42024242,0.0,1.0
2024-01-16,18.35,18.705,18.22,18.51,2013360,17.3160499804816,17.6510471326925,17.1933749669959,17.467034612464,2133578.73427508,0.0,1.0
2024-01-17,18.05,18.275,17.84,18.05,3056140,17.0329537955146,17.2452759342398,16.8347864660376,17.0329537955146,3238623.6504984,0.0,1.0
2024-01-18,18.02,18.12,17.88,18.12,1805582,17.0046441770178,17.0990095720069,16.8725326240332,17.0990095720069,1913394.2058002,0.0,1.0
2024-01-19,18.5,18.615,17.97,18.02,1543381,17.4575980729651,17.5661182772024,16.9574614795233,17.0046441770178,1635537.05272987,0.0,1.0
2024-01-22,18.29,18.56,18.215,18.5,1278855,17.2594307434881,17.5142173099585,17.1886566972464,17.4575980729651,1355216.07274475,0.0,1.0
2024-01-23,18.46,18.47,18.15,18.34,1459614,17.4198519149695,17.4292884544683,17.1273191905035,17.3066134409827,1546768.28319336,0.0,1.0
2024-01-24,17.94,18.57,17.94,18.54,1818357,16.9291518610267,17.5236538494574,16.9291518610267,17.4953442309607,1926932.00745035,0.0,1.0
2024-01-25,17.84,18.0,17.62,17.99,2401114,16.8347864660376,16.98577109802,16.6271825970619,16.9763345585211,2544485.71987633,0.0,1.0
2024-01-26,18.05,18.175,17.875,17.95,782339,17.0329537955146,17.1509105392508,16.8678143542838,16.9385884005255,829052.853634737,0.0,1.0
2024-01-29,18.0,18.06,17.805,18.05,1160759,16.98577109802,17.0423903350135,16.8017585777915,17.0329537955146,1230068.50141973,0.0,1.0
2024-01-30,18.13,18.24,17.88,17.88,1229181,17.1084461115057,17.2122480459937,16.8725326240332,16.8725326240332,1302576.01331853,0.0,1.0
2024-01-31,18.05,18.375,18.04,18.09,1311806,17.0329537955146,17.3396413292288,17.0235172560157,17.0706999535102,1390134.5934629,0.0,1.0
2024-02-01,18.14,18.295,18.04,18.12,2232333,17.1178826510047,17.2641490132376,17.0235172560157,17.0990095720069,2365626.72180857,0.0,1.0
2024-02-02,18.06,18.14,17.93,18.01,1487966,17.0423903350135,17.1178826510047,16.9197153215278,16.995207637519,1576813.19531746,0.0,1.0
2024-02-05,17.6,17.965,17.49,17.9,1258644,16.6083095180641,16.9527432097739,16.5045075835761,16.891405703031,1333798.26380922,0.0,1.0
2024-02-06,17.98,18.155,17.6,17.7,2331786,16.9668980190222,17.132037460253,16.6083095180641,16.702674913053,2471018.11026363,0.0,1.0
2024-02-07,17.77,18.13,17.765,17.98,1446279,16.7687306895454,17.1084461115057,16.7640124197959,16.9668980190222,1532637.04366265,0.0,1.0
2024-02-08,17.29,17.88,17.27,17.73,1609470,16.3157767935981,16.8725326240332,16.2969037146003,16.7309845315498,1705572.26002987,0.0,1.0
2024-02-09,17.18,17.39,17.12,17.29,3281359,16.2119748591102,16.4101421885871,16.1553556221168,16.3157767935981,3477290.58982109,0.0,1.0
2024-02-12,17.15,17.26,17.11,17.11,2390711,16.1836652406135,16.2874671751015,16.1459190826179,16.1459190826179,2533461.55153452,0.0,1.0
2024-02-13,16.86,17.05,16.84,16.96,2724458,15.9100055951454,16.0892998456245,15.8911325161476,16.0043709901344,2887136.75210874,0.0,1.0
2024-02-14,17.56,17.56,16.87,17.06,4641841,16.5705633600684,16.5705633600684,15.9194421346443,16.0987363851234,4919007.65163023,0.0,1.0
2024-02-15,17.87,17.98,17.56,17.56,2332054,16.8630960845344,16.9668980190222,16.5705633600684,16.5705633600684,2471302.11267788,0.0,1.0
2024-02-16,18.24,18.31,17.94,18.2,1228042,17.2122480459937,17.2783038224859,16.9291518610267,17.1745018879981,1301369.00305789,0.0,1.0
2024-02-20,18.45,18.67,18.24,18.36,1177238,17.4104153754705,17.6180192444464,17.2122480459937,17.3254865199805,1247531.47076556,0.0,1.0
2024-02-21,18.75,18.77,18.405,18.49,3163287,17.6935115604376,17.7123846394354,17.3679509477255,17.4481615334662,3352168.45154807,0.0,1.0
2024-02-22,18.96,19.02,18.64,18.72,1388863,17.8916788899145,17.9482981269079,17.5897096259497,17.6652019419409,1471792.70553776,0.0,1.0
2024-02-23,19.24,19.31,18.89,19.04,1327712,18.1559019958837,18.221957772376,17.8256231134222,17.9671712059057,1406990.34869166,0.0,1.0
2024-02-26,19.31,19.37,19.06,19.26,1315132,18.221957772376,18.2785770093694,17.9860442849035,18.1747750748815,1393659.19058919,0.0,1.0
2024-02-27,19.33,19.46,19.105,19.46,862745,18.2408308513738,18.3635058648595,18.0285087126485,18.3635058648595,914259.936177413,0.0,1.0
2024-02-28,18.92,19.35,18.81,19.16,1211790,17.8539327319189,18.2597039303716,17.750130797431,18.0804096798925,1284146.58799579,0.0,1.0
2024-02-29,18.71,18.97,18.595,18.92,807522,17.655765402442,17.9011154294134,17.5472451982046,17.8539327319189,855739.543181191,0.0,1.0
2024-03-01,18.72,18.83,18.525,18.71,1017351,17.6652019419409,17.7690038764288,17.4811894217123,17.655765402442,1078097.53789362,0.0,1.0
2024-03-04,19.02,19.15,18.64,18.64,1435686,17.9482981269079,18.0709731403936,17.5897096259497,17.5897096259497,1521411.53032565,0.0,1.0
2024-03-05,19.04,19.16,18.77,19.06,1391569,17.9671712059057,18.0804096798925,17.7123846394354,17.9860442849035,1474660.28215344,0.0,1.0
2024-03-06,19.17,19.27,19.05,19.23,1069045,18.0898462193914,18.1842116143804,17.9766077454046,18.1464654563848,1132878.21253184,0.0,1.0
2024-03-07,18.92,19.25,18.875,19.25,786319,17.8539327319189,18.1653385353826,17.8114683041738,18.1653385353826,833270.501428681,0.0,1.0
2024-03-08,19.11,19.19,18.94,18.95,988074,18.033226982398,18.1087192983892,17.8728058109167,17.8822423504156,1047072.3935561,0.0,1.0
2024-03-11,18.96,19.21,18.95,19.13,740159,17.8916788899145,18.127592377387,17.8822423504156,18.0521000613958,784354.26470294,0.0,1.0
2024-03-12,19.1,19.18,18.975,18.98,691590,18.0237904428991,18.0992827588903,17.9058336991628,17.9105519689123,732885.185380312,0.0,1.0
2024-03-13,19.45,19.48,19.055,19.08,1238231,18.3540693253606,18.3823789438573,17.981326015154,18.0049173639013,1312166.39335249,0.0,1.0
2024-03-14,19.38,19.615,19.32,19.44,1021861,18.2880135488683,18.5097722270924,18.2313943118749,18.3446327858617,1082876.83225308,0.0,1.0
2024-03-15,18.8,19.465,18.79,19.25,2007913,17.7406942579321,18.3682241346089,17.7312577184332,18.1653385353826,2127806.49117619,0.0,1.0
2024-03-18,18.71,18.82,18.665,18.71,753662,17.655765402442,17.7595673369299,17.6133009746969,17.655765402442,798663.53559782,0.0,1.0
2024-03-19,18.54,18.84,18.54,18.74,1234695,17.4953442309607,17.7784404159277,17.4953442309607,17.6840750209386,1308419.25702099,0.0,1.0
2024-03-20,19.15,19.2185,18.49,18.49,1753821,18.0709731403936,18.135613435961,17.4481615334662,17.4481615334662,1858542.5305584,0.0,1.0
2024-03-21,18.69,19.15,18.635,19.15,848499,17.6368923234442,18.0709731403936,17.5849913562002,18.0709731403936,899163.300380296,0.0,1.0
2024-03-22,18.41,18.73,18.33,18.63,640152,17.372669217475,17.6746384814398,17.2971769014837,17.5802730864508,678375.796630341,0.0,1.0
2024-03-25,18.4,18.555,18.38,18.5,691572,17.3632326779761,17.509499040209,17.3443595989783,17.4575980729651,732866.110591294,0.0,1.0
2024-03-26,18.26,18.525,18.21,18.51,1380849,17.2311211249915,17.4811894217123,17.183938427497,17.467034612464,1463300.18558281,0.0,1.0
2024-03-27,18.79,18.855,18.33,18.36,969721,17.7312577184332,17.792595225176,17.2971769014837,17.3254865199805,1027623.52673142,0.0,1.0
2024-03-28,18.66,18.9179,18.2,18.84,1078940,17.6085827049475,17.8519510586241,17.1745018879981,17.7784404159277,1143364.04793915,0.0,1.0
2024-04-01,18.75,18.89,18.565,18.89,930561,17.6935115604376,17.8256231134222,17.5189355797079,17.8256231134222,986125.263512613,0.0,1.0
2024-04-02,18.66,18.895,18.525,18.72,1290669,17.6085827049475,17.8303413831716,17.4811894217123,17.6652019419409,1367735.49260345,0.0,1.0
2024-04-03,18.54,18.76,18.43,18.51,813696,17.4953442309607,17.7029480999365,17.3915422964727,17.467034612464,862282.195814309,0.0,1.0
2024-04-04,18.62,18.9,18.48,18.63,1344562,17.5708365469519,17.835059652921,17.4387249939673,17.5802730864508,1424846.47063336,0.0,1.0
2024-04-05,18.64,18.78,18.59,18.61,594859,17.5897096259497,17.7218211789343,17.5425269284552,17.561400007453,630378.328908959,0.0,1.0
2024-04-08,19.09,19.13,18.77,18.78,748755,18.0143539034002,18.0521000613958,17.7123846394354,17.7218211789343,793463.536169458,0.0,1.0
2024-04-09,18.94,19.4289,18.845,19.21,1116644,17.8728058109167,18.3341582270179,17.7831586856771,18.127592377387,1183319.37266851,0.0,1.0
2024-04-10,18.5,18.89,18.45,18.72,1006380,17.4575980729651,17.8256231134222,17.4104153754705,17.6652019419409,1066471.45398724,0.0,1.0
2024-04-11,18.53,18.65,18.3431,18.44,1435199,17.4859076914618,17.5991461654486,17.3095387682273,17.4009788359717,1520895.45131167,0.0,1.0
2024-04-12,18.05,18.46,18.05,18.46,797716,17.0329537955146,17.4198519149695,17.0329537955146,17.4198519149695,845348.022008474,0.0,1.0
2024-04-15,18.02,18.33,17.945,18.13,1041807,17.0046441770178,17.2971769014837,16.9338701307761,17.1084461115057,1104013.81790586,0.0,1.0
2024-04-16,17.57,17.95,17.56,17.95,979346,16.5799998995673,16.9385884005255,16.5705633600684,16.9385884005255,1037823.24030346,0.0,1.0
2024-04-17,18.03,18.41,17.685,17.76,2073452,17.0140807165168,17.372669217475,16.6885201038047,16.7592941500465,2197258.85770063,0.0,1.0
2024-04-18,17.75,18.1799,17.635,18.06,1109659,16.7498576105476,17.1555344436053,16.6413374063102,17.0423903350135,1175917.29481909,0.0,1.0
2024-04-19,18.26,18.325,17.53,17.58,1788518,17.2311211249915,17.2924586317343,16.5422537415717,16.5894364390662,1895311.30581128,0.0,1.0
2024-04-22,18.46,18.48,18.105,18.24,1299897,17.4198519149695,17.4387249939673,17.0848547627585,17.2122480459937,1377514.5011066,0.0,1.0
2024-04-23,18.64,18.795,18.36,18.46,1286469,17.5897096259497,17.7359759881826,17.3254865199805,17.4198519149695,1363284.70849929,0.0,1.0
2024-04-24,18.31,18.62,18.255,18.51,1264901,17.2783038224859,17.5708365469519,17.226402855242,17.467034612464,1340428.87241393,0.0,1.0
2024-04-25,18.3,18.4,17.85,18.23,1810431,17.2688672829871,17.3632326779761,16.8442230055366,17.2028115064948,1918532.7420195,0.0,1.0
2024-04-26,18.83,18.885,18.29,18.29,1331412,17.7690038764288,17.8209048436727,17.2594307434881,17.2594307434881,1410911.27754533,0.0,1.0
2024-04-29,19.43,19.45,19.03,19.24,1384118,18.3351962463628,18.3540693253606,17.9577346664068,18.1559019958837,1466764.37921055,0.0,1.0
2024-04-30,19.06,19.45,18.995,19.22,1304185,17.9860442849035,18.3540693253606,17.9247067781606,18.1370289168859,1382058.53973485,0.0,1.0
2024-05-01,19.12,19.255,18.84,19.03,1006927,18.0426635218969,18.170056805132,17.7784404159277,17.9577346664068,1067051.11563129,0.0,1.0
2024-05-02,18.87,19.31,18.85,19.31,1497168,17.8067500344244,18.221957772376,17.7878769554266,18.221957772376,1586564.65134758,0.0,1.0
2024-05-03,19.34,19.37,19.0,19.18,1105188,18.2502673908727,18.2785770093694,17.9294250479101,18.0992827588903,1171179.32916916,0.0,1.0
2024-05-06,19.69,19.78,19.25,19.3,1772441,18.5805462733342,18.6654751288243,18.1653385353826,18.2125212328771,1878274.34008685,0.0,1.0
2024-05-07,19.55,19.76,19.48,19.76,2559861,18.4484347203496,18.6466020498265,18.3823789438573,18.6466020498265,2712711.58277712,0.0,1.0
2024-05-08,19.67,19.72,19.325,19.37,2885953,18.5616731943364,18.6088558918309,18.2361125816243,18.2785770093694,3058274.69946626,0.0,1.0
2024-05-09,20.17,20.265,19.6,19.73,1830364,19.0335001692814,19.1231472945209,18.4956174178441,18.6182924313298,1939655.95143575,0.0,1.0
2024-05-10,20.17,20.28,19.92,20.26,1670128,19.0335001692814,19.1373021037693,18.7975866818089,19.1184290247715,1769852.17959897,0.0,1.0
2024-05-13,19.87,20.31,19.865,20.15,1171502,18.7504039843144,19.165611722266,18.7456857145649,19.0146270902836,1241452.97133187,0.0,1.0
2024-05-14,19.87,20.03,19.81,19.97,1669322,18.7504039843144,18.9013886162968,18.693784747321,18.8447693793034,1768998.05293517,0.0,1.0
2024-05-15,19.94,20.27,19.9,19.97,2487419,18.8164597608067,19.1278655642704,18.7787136028111,18.8447693793034,2635944.03466434,0.0,1.0
2024-05-16,19.73,19.98,19.72,19.79,881655,18.6182924313298,18.8542059188023,18.6088558918309,18.6749116683232,934299.061751152,0.0,1.0
2024-05-17,19.75,20.055,19.68,19.78,1564787,18.6371655103276,18.924979965044,18.5711097338353,18.6654751288243,1658221.21571408,0.0,1.0
2024-05-20,19.83,19.84,19.66,19.69,1001760,18.7126578263188,18.7220943658177,18.5522366548375,18.5805462733342,1061575.59147267,0.0,1.0
2024-05-21,19.65,19.84,19.59,19.79,1041270,18.5428001153386,18.7220943658177,18.4861808783452,18.6749116683232,1103444.75336682,0.0,1.0
2024-05-22,19.71,19.73,19.46,19.5,1676568,18.599419352332,18.6182924313298,18.3635058648595,18.4012520228551,1776676.71522535,0.0,1.0
2024-05-23,19.55,19.79,19.54,19.7,1384719,18.4484347203496,18.6749116683232,18.4389981808507,18.5899828128331,1467401.26522165,0.0,1.0
2024-05-24,19.44,19.61,19.37,19.61,630015,18.3446327858617,18.505053957343,18.2785770093694,18.505053957343,667633.511281796,0.0,1.0
2024-05-28,19.18,19.425,19.13,19.41,996436,18.0992827588903,18.3304779766133,18.0521000613958,18.316323167365,1055933.69276539,0.0,1.0
2024-05-29,18.78,19.09,18.62,18.99,968632,17.7218211789343,18.0143539034002,17.5708365469519,17.9199885084112,1026469.50199584,0.0,1.0
2024-05-30,18.92,19.03,18.79,18.8,1801991,17.8539327319189,17.9577346664068,17.7312577184332,17.7406942579321,1909588.78539113,0.0,1.0
2024-05-31,18.54,18.9,18.46,18.88,2306297,17.4953442309607,17.835059652921,17.4198519149695,17.8161865739233,2444007.14930386,0.0,1.0
2024-06-03,17.2,18.56,17.02,18.44,2346244,16.230847938108,17.5142173099585,16.0609902271278,17.4009788359717,2486339.40468696,0.0,1.0
2024-06-04,17.82,17.855,17.15,17.16,3095061,16.8159133870398,16.848941275286,16.1836652406135,16.1931017801124,3279868.64290748,0.0,1.0
2024-06-05,17.89,18.42,17.8,17.92,2711466,16.8819691635322,17.3821057569739,16.797040308042,16.9102787820289,2873368.99327985,0.0,1.0
2024-06-06,17.82,18.44,17.615,17.88,2069375,16.8159133870398,17.4009788359717,16.6224643273124,16.8725326240332,2192938.4179881,0.0,1.0
2024-06-07,17.28,17.85,17.115,17.54,2444396,16.3063402540993,16.8442230055366,16.1506373523674,16.5516902810706,2590352.1097802,0.0,1.0
2024-06-10,16.94,17.3205,16.93,17.28,1600545,15.9854979111366,16.3445582390698,15.9760613716377,16.3063402540993,1696114.34380853,0.0,1.0
2024-06-11,16.99,17.115,16.59,16.8,1448995,16.0326806086311,16.1506373523674,15.6552190286751,15.853386358152,1535515.21738335,0.0,1.0
2024-06-12,16.81,17.0,16.47,16.93,2551978,15.8628228976509,16.04211714813,15.5419805546883,15.9760613716377,2704357.88489783,0.0,1.0
2024-06-13,16.84,17.215,16.77,16.81,1397957,15.8911325161476,16.2450027473564,15.8250767396553,15.8628228976509,1481429.71283377,0.0,1.0
2024-06-14,16.96,17.04,16.62,16.85,1321411,16.0043709901344,16.0798633061256,15.6835286471718,15.9005690556465,1400313.11282492,0.0,1.0
2024-06-17,16.84,16.9,16.655,16.8,1152951,15.8911325161476,15.947751753141,15.716556535418,15.853386358152,1221794.28182799,0.0,1.0
2024-06-18,16.95,17.19,16.77,16.91,1230946,15.9949344506355,16.2214113986091,15.8250767396553,15.9571882926399,1304446.40235278,0.0,1.0
2024-06-20,16.77,17.0,16.71,16.96,1498390,15.8250767396553,16.04211714813,15.7684575026619,16.0043709901344,1587859.6175798,0.0,1.0
2024-06-21,16.9,17.09,16.7,16.7,2352884,15.947751753141,16.1270460036201,15.759020963163,15.759020963163,2493375.88241354,0.0,1.0
2024-06-24,16.84,17.14,16.8,16.87,1313193,15.8911325161476,16.1742287011147,15.853386358152,15.9194421346443,1391604.41192778,0.0,1.0
2024-06-25,16.84,16.9,16.61,16.84,3090722,15.8911325161476,15.947751753141,15.6740921076729,15.8911325161476,3275270.55904368,0.0,1.0
2024-06-26,16.88,16.94,16.59,16.8,4812616,15.9288786741432,15.9854979111366,15.6552190286751,15.853386358152,5099979.71243696,0.0,1.0
2024-06-27,16.77,16.96,16.63,16.89,1440304,15.8250767396553,16.0043709901344,15.6929651866707,15.9383152136421,1526305.27341924,0.0,1.0
2024-06-28,17.0,17.08,16.7,16.76,1003763,16.04211714813,16.1176094641212,15.759020963163,15.8156402001564,1063698.19160616,0.0,1.0
2024-07-01,17.11,17.22,16.99,17.08,984659,16.1459190826179,16.2497210171058,16.0326806086311,16.1176094641212,1043453.48219523,0.0,1.0
2024-07-02,16.97,17.36,16.8611,17.06,1328850,16.0138075296333,16.3818325700904,15.9110436144903,16.0987363851234,1408196.29924179,0.0,1.0
2024-07-03,17.32,17.525,17.09,17.11,819399,16.3440864120948,16.5375354718223,16.1270460036201,16.1459190826179,868325.724801465,0.0,1.0
2024-07-05,17.36,17.52,17.24,17.44,1620851,16.3818325700904,16.5328172020728,16.2685940961036,16.4573248860817,1717632.82524165,0.0,1.0
2024-07-08,17.62,17.765,17.27,17.27,1451586,16.6271825970619,16.7640124197959,16.2969037146003,16.2969037146003,1538260.92729141,0.0,1.0
2024-07-09,18.01,18.065,17.6,17.6,1694103,16.995207637519,17.0471086047629,16.6083095180641,16.6083095180641,1795258.73886022,0.0,1.0
2024-07-10,18.31,18.33,18.01,18.06,1264741,17.2783038224859,17.2971769014837,16.995207637519,17.0423903350135,1340259.31873377,0.0,1.0
2024-07-11,18.54,18.725,18.32,18.48,1462444,17.4953442309607,17.6699202116903,17.2877403619849,17.4387249939673,1549767.26391117,0.0,1.0
2024-07-12,18.35,18.51,18.205,18.51,1287122,17.5700901166775,17.7232898125177,17.4312528923223,17.7232898125177,1344255.41036817,0.269209,1.0
2024-07-15,18.15,18.28,18.03,18.23,776551,17.3785904968772,17.5030652497474,17.263690724997,17.4551903447973,811020.931331149,0.0,1.0
2024-07-16,18.33,18.43,18.15,18.15,1377544,17.5509401546975,17.6466899645976,17.3785904968772,17.3785904968772,1438691.10699701,0.0,1.0
2024-07-17,17.99,18.325,17.945,18.31,1799253,17.2253908010369,17.5461526642024,17.1823033865819,17.5317901927174,1879119.1354597,0.0,1.0
2024-07-18,17.42,18.11,17.325,18.11,1677039,16.6796168846061,17.3402905729171,16.588654565201,17.3402905729171,1751480.23975072,0.0,1.0
2024-07-19,17.55,17.72,17.32,17.36,1351754,16.8040916374763,16.9668663143065,16.5838670747059,16.622166998666,1411756.32767276,0.0,1.0
2024-07-22,17.61,17.845,17.475,17.53,1303533,16.8615415234164,17.0865535766817,16.7322792800512,16.7849416754963,1361394.86998392,0.0,1.0
2024-07-23,17.32,17.72,17.29,17.72,1012349,16.5838670747059,16.9668663143065,16.5551421317359,16.9668663143065,1057285.65002448,0.0,1.0
2024-07-24,17.13,17.38,17.03,17.38,1231127,16.4019424358957,16.641316960646,16.3061926259955,16.641316960646,1285774.87650769,0.0,1.0
2024-07-25,17.1,17.275,16.93,16.99,2615790,16.3732174929256,16.5407796602509,16.2104428160954,16.2678927020355,2731900.98521116,0.0,1.0
2024-07-26,16.9,17.25,16.87,17.25,1170318,16.1817178731253,16.5168422077758,16.1529929301553,16.5168422077758,1222266.65642515,0.0,1.0
2024-07-29,16.7,16.98,16.57,16.76,1119109,15.990218253325,16.2583177210454,15.8657435004548,16.0476681392651,1168784.56590884,0.0,1.0
2024-07-30,16.49,16.84,16.48,16.63,1298581,15.7891436525347,16.1242679871852,15.7795686715447,15.9231933863949,1356223.05814935,0.0,1.0
2024-07-31,16.72,16.86,16.555,16.63,1469226,16.009368215305,16.1434179491653,15.8513810289698,15.9231933863949,1534442.73313143,0.0,1.0
2024-08-01,16.5,16.83,16.34,16.72,2331777,15.7987186335247,16.1146930061952,15.6455189376845,16.009368215305,2435281.07515998,0.0,1.0
2024-08-02,16.41,16.51,16.24,16.34,1407621,15.7125438046146,15.8082936145147,15.5497691277843,15.6455189376845,1470103.17980568,0.0,1.0
2024-08-05,16.1,16.18,15.55,15.9,1990065,15.4157193939241,15.4923192418442,14.8890954394733,15.2242197741238,2078400.99325032,0.0,1.0
2024-08-06,16.29,16.44,16.095,16.13,2504090,15.5976440327344,15.7412687475846,15.4109319034291,15.4444443368942,2615242.79015418,0.0,1.0
2024-08-07,16.71,16.7687,16.45,16.5,1218412,15.999793234315,16.0559983727264,15.7508437285746,15.7987186335247,1272495.47677493,0.0,1.0
2024-08-08,16.91,16.985,16.75,16.8,988148,16.1912928541153,16.2631052115404,16.0380931582751,16.0859680632252,1032010.40402113,0.0,1.0
2024-08-09,17.18,17.215,16.98,17.17,648797,16.4498173408457,16.4833297743108,16.2583177210454,16.4402423598557,677596.123351662,0.0,1.0
2024-08-12,17.0,17.26,16.98,17.24,1247812,16.2774676830255,16.5264171887659,16.2583177210454,16.5072672267858,1303200.49857148,0.0,1.0
2024-08-13,16.94,17.25,16.845,17.07,929442,16.2200177970854,16.5168422077758,16.1290554776802,16.3444925499556,970698.53294669,0.0,1.0
2024-08-14,17.1,17.265,16.965,17.0,1304069,16.3732174929256,16.5312046792609,16.2439552495604,16.2774676830255,1361954.66221804,0.0,1.0
2024-08-15,17.21,17.32,17.14,17.14,797685,16.4785422838158,16.5838670747059,16.4115174168857,16.4115174168857,833093.037815787,0.0,1.0
2024-08-16,17.23,17.26,17.075,17.2,921137,16.4976922457958,16.5264171887659,16.3492800404506,16.4689673028258,962024.886483414,0.0,1.0
2024-08-19,17.41,17.42,17.11,17.16,943299,16.6700419036161,16.6796168846061,16.3827924739156,16.4306673788657,985170.624342434,0.0,1.0
2024-08-20,17.2,17.37,17.13,17.3,788239,16.4689673028258,16.631741979656,16.4019424358957,16.5647171127259,823227.744078023,0.0,1.0
2024-08-21,17.1,17.31,16.885,17.12,934807,16.3732174929256,16.5742920937159,16.1673554016403,16.3923674549056,976301.677230315,0.0,1.0
2024-08-22,16.92,17.31,16.89,16.99,1255163,16.2008678351053,16.5742920937159,16.1721428921353,16.2678927020355,1310877.79840912,0.0,1.0
2024-08-23,17.36,17.44,17.075,17.1,671354,16.622166998666,16.6987668465861,16.3492800404506,16.3732174929256,701154.394666793,0.0,1.0
2024-08-26,17.19,17.37,17.09,17.32,611290,16.4593923218358,16.631741979656,16.3636425119356,16.5838670747059,638424.24401413,0.0,1.0
2024-08-27,16.77,17.155,16.68,17.12,1214223,16.0572431202551,16.4258798883707,15.971068291345,16.3923674549056,1268120.53336317,0.0,1.0
2024-08-28,16.66,17.05,16.66,16.8,1900884,15.951918329365,16.3253425879755,15.951918329365,16.0859680632252,1985261.3827456,0.0,1.0
2024-08-29,16.51,16.6,16.42,16.59,962402,15.8082936145147,15.8944684434249,15.7221187856046,15.8848934624349,1005121.57779072,0.0,1.0
2024-08-30,16.56,16.59,16.44,16.46,2090561,15.8561685194648,15.8848934624349,15.7412687475846,15.7604187095647,2183357.85959271,0.0,1.0
2024-09-03,16.23,16.71,16.18,16.71,1708478,15.5401941467943,15.999793234315,15.4923192418442,15.999793234315,1784314.7696916,0.0,1.0
2024-09-04,16.15,16.37,16.13,16.13,2449114,15.4635942988742,15.6742438806545,15.4444443368942,15.4444443368942,2557826.48817161,0.0,1.0
2024-09-05,16.36,16.605,16.14,16.21,2591879,15.6646688996645,15.8992559339199,15.4540193178842,15.5210441848143,2706928.61187179,0.0,1.0
2024-09-06,16.17,16.49,16.13,16.34,2075069,15.4827442608542,15.7891436525347,15.4444443368942,15.6455189376845,2167178.19300522,0.0,1.0
2024-09-09,16.32,16.38,16.19,16.19,1879497,15.6263689757044,15.6838188616445,15.5018942228343,15.5018942228343,1962925.04597136,0.0,1.0
2024-09-10,15.66,16.33,15.64,16.33,2042829,14.9944202303635,15.6359439566945,14.9752702683834,15.6359439566945,2133507.10787865,0.0,1.0
2024-09-11,16.16,16.195,15.72,15.75,2043854,15.4731692798642,15.5066817133293,15.0518701163035,15.0805950592736,2134577.60608755,0.0,1.0
2024-09-12,16.62,16.66,16.11,16.17,1846836,15.9136184054049,15.951918329365,15.4252943749141,15.4827442608542,1928814.27328777,0.0,1.0
2024-09-13,16.85,17.14,16.6,16.8,1440462,16.1338429681752,16.4115174168857,15.8944684434249,16.0859680632252,1504401.94241863,0.0,1.0
2024-09-16,16.94,17.005,16.695,16.95,898542,16.2200177970854,16.2822551735205,15.98543076283,16.2295927780754,938426.928405414,0.0,1.0
2024-09-17,16.75,16.97,16.685,16.8,954817,16.0380931582751,16.2487427400554,15.97585578184,16.0859680632252,997199.891044907,0.0,1.0
2024-09-18,16.9,17.06,16.72,16.83,1209344,16.1817178731253,16.3349175689656,16.009368215305,16.1146930061952,1263024.96188884,0.0,1.0
2024-09-19,16.75,17.1,16.66,16.96,1880389,16.0380931582751,16.3732174929256,15.951918329365,16.2391677590654,1963856.64051021,0.0,1.0
2024-09-20,16.08,16.81,15.945,16.81,6099319,15.3965694319441,16.0955430442152,15.2673071885789,16.0955430442152,6370058.5999706,0.0,1.0
2024-09-23,16.04,16.0799,15.75,16.0,2739783,15.358269507984,15.3964736821342,15.0805950592736,15.319969584024,2861397.84805538,0.0,1.0
2024-09-24,16.33,16.41,16.03,16.12,1700085,15.6359439566945,15.7125438046146,15.348694526994,15.4348693559041,1775549.21704062,0.0,1.0
2024-09-25,16.12,16.42,16.12,16.27,1592340,15.4348693559041,15.7221187856046,15.4348693559041,15.5784940707544,1663021.57848724,0.0,1.0
2024-09-26,16.3,16.47,16.22,16.28,1753766,15.6072190137244,15.7699936905547,15.5306191658043,15.5880690517444,1831613.03592025,0.0,1.0
2024-09-27,16.39,16.48,16.2839,16.35,1051246,15.6933938426346,15.7795686715447,15.5918032943305,15.6550939186745,1097909.22937211,0.0,1.0
2024-09-30,16.36,16.525,16.3,16.37,1444657,15.6646688996645,15.8226560859998,15.6072190137244,15.6742438806545,1508783.15216137,0.0,1.0
2024-10-01,16.22,16.41,15.99,16.39,1145047,15.5306191658043,15.7125438046146,15.310394603034,15.6933938426346,1195873.91473057,0.0,1.0
2024-10-02,16.24,16.46,16.04,16.25,2785765,15.5497691277843,15.7604187095647,15.358269507984,15.5593441087743,2909420.91990059,0.0,1.0
2024-10-03,16.19,16.29,15.915,16.0,2720466,15.5018942228343,15.5976440327344,15.2385822456088,15.319969584024,2841223.39546884,0.0,1.0
2024-10-04,16.56,16.67,16.22,16.22,2684095,15.8561685194648,15.961493310355,15.5306191658043,15.5306191658043,2803237.94146332,0.0,1.0
2024-10-07,16.08,16.6,16.03,16.6,1377623,15.3965694319441,15.8944684434249,15.348694526994,15.8944684434249,1438773.61368823,0.0,1.0
2024-10-08,16.08,16.16,15.915,16.12,958657,15.3965694319441,15.4731692798642,15.2385822456088,15.4348693559041,1001210.3428714,0.0,1.0
2024-10-09,16.13,16.185,15.94,15.99,1698760,15.4444443368942,15.4971067323392,15.2625196980839,15.310394603034,1774165.40228279,0.0,1.0
2024-10-10,16.08,16.13,15.892,15.94,2416898,15.3965694319441,15.4444443368942,15.2165597893318,15.2625196980839,2524180.46836897,0.0,1.0
2024-10-11,16.16,16.19,16.07,16.08,3374813,15.4731692798642,15.5018942228343,15.3869944509541,15.3965694319441,3524615.87497598,0.0,1.0
2024-10-14,16.35,16.4,16.02,16.02,2939996,15.6550939186745,15.7029688236246,15.339119546004,15.339119546004,3070498.00210141,0.0,1.0
2024-10-15,16.44,16.47,16.2201,16.26,2008123,15.7412687475846,15.7699936905547,15.5307149156142,15.5689190897644,2097260.56071978,0.0,1.0
2024-10-16,16.77,16.815,16.3101,16.49,2461372,16.0572431202551,16.1003305347102,15.6168897445243,15.7891436525347,2570628.60236149,0.0,1.0
2024-10-17,16.98,17.02,16.6022,16.7,1569164,16.2583177210454,16.2966176450055,15.8965749392427,15.990218253325,1638816.83069279,0.0,1.0
2024-10-18,17.13,17.345,16.93,17.06,1320637,16.4019424358957,16.607804527181,16.2104428160954,16.3349175689656,1379258.09082774,0.0,1.0
2024-10-21,16.86,17.02,16.66,16.99,962038,16.1434179491653,16.2966176450055,15.951918329365,16.2678927020355,1004741.420378,0.0,1.0
2024-10-22,16.73,16.94,16.67,16.72,1460970,16.0189431962951,16.2200177970854,15.961493310355,16.009368215305,1525820.26170447,0.0,1.0
2024-10-23,16.64,16.74,16.53,16.68,1135022,15.9327683673849,16.0285181772851,15.8274435764948,15.971068291345,1185403.92005335,0.0,1.0
2024-10-24,16.57,16.775,16.49,16.66,1544447,15.8657435004548,16.0620306107501,15.7891436525347,15.951918329365,1613002.68022525,0.0,1.0
2024-10-25,16.62,16.71,16.48,16.57,1430651,15.9136184054049,15.999793234315,15.7795686715447,15.8657435004548,1494155.44687965,0.0,1.0
2024-10-28,16.72,16.8,16.56,16.64,1053373,16.009368215305,16.0859680632252,15.8561685194648,15.9327683673849,1100130.64370413,0.0,1.0
2024-10-29,16.11,16.69,16.11,16.59,1399534,15.4252943749141,15.980643272335,15.4252943749141,15.8848934624349,1461657.21003464,0.0,1.0
2024-10-30,15.85,16.145,15.79,16.05,1121923,15.1763448691737,15.4588068083792,15.1188949832337,15.367844488974,1171723.47513794,0.0,1.0
2024-10-31,15.74,15.84,15.6,15.81,1405897,15.0710200782836,15.1667698881837,14.9369703444234,15.1380449452137,1468302.65403775,0.0,1.0
2024-11-01,15.61,15.915,15.605,15.8,1405958,14.9465453254134,15.2385822456088,14.9417578349184,15.1284699642237,1468366.36173603,0.0,1.0
2024-11-04,16.05,16.11,15.72,15.72,1325959,15.367844488974,15.4252943749141,15.0518701163035,15.0518701163035,1384816.32640602,0.0,1.0
2024-11-05,15.84,16.1,15.615,16.1,1026837,15.1667698881837,15.4157193939241,14.9513328159084,15.4157193939241,1072416.7505615,0.0,1.0
2024-11-06,16.04,16.14,15.17,15.56,2664233,15.358269507984,15.4540193178842,14.5252461618527,14.8986704204633,2782494.29714621,0.0,1.0
2024-11-07,15.87,16.31,15.765,16.19,2410116,15.1954948311538,15.6167939947144,15.0949575307586,15.5018942228343,2517097.42558583,0.0,1.0
2024-11-08,15.22,15.7,15.1213,15.68,1583195,14.8076985260772,15.2746955886604,14.7116722550835,15.2552373777195,1627277.04494829,0.24499,1.0
2024-11-11,15.3,15.385,15.06,15.2,1103987,14.8855313698411,14.9682287663402,14.6520328385494,14.7882403151362,1134726.10955777,0.0,1.0
2024-11-12,15.21,15.34,15.01,15.3,854544,14.7979694206067,14.924447791723,14.603387311197,14.8855313698411,878337.687460035,0.0,1.0
2024-11-13,15.26,15.35,15.04,15.04,792720,14.8466149479591,14.9341768971935,14.6325746276085,14.6325746276085,814792.277054569,0.0,1.0
2024-11-14,15.01,15.3,15.0,15.23,1441871,14.603387311197,14.8855313698411,14.5936582057265,14.8174276315477,1482018.05846825,0.0,1.0
2024-11-15,15.1,15.12,14.94,14.97,2239128,14.6909492604314,14.7104074713723,14.5352835729036,14.5644708893151,2301473.66249954,0.0,1.0
2024-11-18,14.93,15.37,14.87,15.14,2074498,14.5255544674331,14.9536351081344,14.4671798346102,14.7298656823133,2132259.75018311,0.0,1.0
2024-11-19,15.02,15.1899,14.9,15.0,2193928,14.6131164166675,14.778413918611,14.4963671510217,14.5936582057265,2255015.12616532,0.0,1.0
2024-11-20,14.98,15.11,14.905,14.98,1840824,14.5741999947856,14.7006783659018,14.5012317037569,14.5741999947856,1892079.3957724,0.0,1.0
2024-11-21,15.18,15.23,14.9,14.91,2129253,14.7687821041952,14.8174276315477,14.4963671510217,14.5060962564922,2188539.33330214,0.0,1.0
2024-11-22,15.02,15.24,14.95,15.13,2747961,14.6131164166675,14.8271567370181,14.5450126783741,14.7201365768428,2824474.46821973,0.0,1.0
2024-11-25,14.81,15.24,14.765,15.15,2643323,14.4088052017873,14.8271567370181,14.3650242271701,14.7395947877838,2716922.95660601,0.0,1.0
2024-11-26,14.82,14.86,14.59,14.73,2162703,14.4185343072578,14.4574507291397,14.1947648814367,14.3309723580234,2222920.70587691,0.0,1.0
2024-11-27,14.71,14.94,14.65,14.84,2192486,14.3115141470825,14.5352835729036,14.2531395142596,14.4379925181988,2253532.97551501,0.0,1.0
2024-11-29,14.83,14.88,14.59,14.6,1139412,14.4282634127283,14.4769089400807,14.1947648814367,14.2044939869071,1171137.47348786,0.0,1.0
2024-12-02,14.82,14.97,14.62,14.74,2450713,14.4185343072578,14.5644708893151,14.2239521978481,14.3407014634939,2518949.97688621,0.0,1.0
2024-12-03,14.96,15.11,14.81,14.81,1540401,14.5547417838446,14.7006783659018,14.4088052017873,14.4088052017873,1583291.50061451,0.0,1.0
2024-12-04,15.08,15.295,14.91,14.96,1721466,14.6714910494904,14.8806668171058,14.5060962564922,14.5547417838446,1769398.02453832,0.0,1.0
2024-12-05,15.09,15.2598,15.065,15.13,1257287,14.6812201549609,14.8464203658497,14.6568973912847,14.7201365768428,1292294.55247894,0.0,1.0
2024-12-06,14.88,15.16,14.865,15.12,1435989,14.4769089400807,14.7493238932543,14.462315281875,14.7104074713723,1475972.28168245,0.0,1.0
2024-12-09,15.0,15.19,14.83,14.83,1436484,14.5936582057265,14.7785112096657,14.4282634127283,14.4282634127283,1476481.06432594,0.0,1.0
2024-12-10,14.99,15.18,14.9502,15.11,1146672,14.583929100256,14.7687821041952,14.5452072604835,14.7006783659018,1178599.61892562,0.0,1.0
2024-12-11,15.16,15.22,14.71,15.0,1533458,14.7493238932543,14.8076985260772,14.3115141470825,14.5936582057265,1576155.18163733,0.0,1.0
2024-12-12,14.85,15.15,14.77,15.1,1138580,14.4477216236693,14.7395947877838,14.3698887799054,14.6909492604314,1170282.30750932,0.0,1.0
2024-12-13,14.99,15.06,14.785,14.85,1185957,14.583929100256,14.6520328385494,14.3844824381111,14.4477216236693,1218978.45963115,0.0,1.0
2024-12-16,14.51,14.99,14.51,14.9,2717940,14.1169320376728,14.583929100256,14.1169320376728,14.4963671510217,2793617.57177527,0.0,1.0
2024-12-17,14.92,14.96,14.46,14.53,2152938,14.5158253619626,14.5547417838446,14.0682865103204,14.1363902486138,2212883.81191002,0.0,1.0
2024-12-18,14.3,14.95,14.295,14.85,2441551,13.9126208227926,14.5450126783741,13.9077562700574,14.4477216236693,2509532.87268501,0.0,1.0
2024-12-19,14.21,14.62,14.21,14.3,1279588,13.8250588735583,14.2239521978481,13.8250588735583,13.9126208227926,1315216.49537251,0.0,1.0
2024-12-20,14.25,14.4,14.1,14.2,4149677,13.8639752954402,14.0099118774975,13.7180387133829,13.8153297680878,4265219.46194239,0.0,1.0
2024-12-23,14.05,14.33,13.9,14.15,1326670,13.6693931860305,13.9418081392041,13.5234566039732,13.7666842407353,1363609.4335957,0.0,1.0
2024-12-24,14.21,14.22,13.93,14.02,584195,13.8250588735583,13.8347879790287,13.5526439203847,13.6402058696191,600461.164463988,0.0,1.0
2024-12-26,14.39,14.49,14.09,14.21,2369381,14.000182772027,14.0974738267318,13.7083096079124,13.8250588735583,2435353.39110888,0.0,1.0
2024-12-27,14.51,14.7,14.245,14.25,1423022,14.1169320376728,14.301785041612,13.859110742705,13.8639752954402,1462644.23211064,0.0,1.0
2024-12-30,14.14,14.455,14.13,14.34,1332485,13.7569551352649,14.0634219575851,13.7472260297944,13.9515372446746,1369586.34485197,0.0,1.0
2024-12-31,14.31,14.37,14.12,14.15,615158,13.9223499282631,13.980724561086,13.7374969243239,13.7666842407353,632286.289696657,0.0,1.0
2025-01-02,14.42,14.56,14.31,14.37,1296286,14.0293700884384,14.1655775650252,13.9223499282631,13.980724561086,1332379.42987935,0.0,1.0
2025-01-03,13.92,14.47,13.92,14.44,1737260,13.5429148149142,14.0780156157909,13.5429148149142,14.0488282993794,1785631.78831847,0.0,1.0
2025-01-06,14.17,14.35,13.99,14.0,1717067,13.7861424516763,13.961266350145,13.6110185532076,13.6207476586781,1764876.53999553,0.0,1.0
2025-01-07,14.41,14.53,14.13,14.27,1157208,14.0196409829679,14.1363902486138,13.7472260297944,13.8834335063812,1189428.98040388,0.0,1.0
2025-01-08,13.93,14.31,13.88,14.31,1785982,13.5526439203847,13.9223499282631,13.5039983930323,13.9223499282631,1835710.39024936,0.0,1.0
2025-01-10,13.73,13.89,13.68,13.89,1138358,13.358061810975,13.5137274985028,13.3094162836226,13.5137274985028,1170054.12620255,0.0,1.0
2025-01-13,13.91,13.92,13.625,13.67,1148018,13.5331857094437,13.5429148149142,13.2559062035349,13.2996871781521,1179983.09657841,0.0,1.0
2025-01-14,13.94,14.085,13.86,14.0,1182472,13.5623730258552,13.7034450551772,13.4845401820913,13.6207476586781,1215396.42425228,0.0,1.0
2025-01-15,14.04,14.1,13.905,14.07,1909652,13.65966408056,13.7180387133829,13.5283211567085,13.6888513969715,1962823.82362223,0.0,1.0
2025-01-16,13.82,14.0,13.75,13.93,1285495,13.4456237602094,13.6207476586781,13.377520021916,13.5526439203847,1321287.96825141,0.0,1.0
2025-01-17,13.67,14.0,13.64,13.85,1362585,13.2996871781521,13.6207476586781,13.2704998617406,13.4748110766208,1400524.44095065,0.0,1.0
2025-01-21,13.8,13.87,13.65,13.86,2792835,13.4261655492684,13.4942692875618,13.2802289672111,13.4845401820913,2870597.92749987,0.0,1.0
2025-01-22,14.19,14.38,13.63,13.69,2692783,13.8056006626173,13.9904536665565,13.2607707562702,13.3191453890931,2767760.10720536,0.0,1.0
2025-01-23,14.16,14.26,13.98,14.23,2101239,13.7764133462058,13.8737044009107,13.6012894477371,13.8445170844992,2159745.31921217,0.0,1.0
2025-01-24,14.13,14.3,14.085,14.26,1250486,13.7472260297944,13.9126208227926,13.7034450551772,13.8737044009107,1285304.1873106,0.0,1.0
2025-01-27,14.12,14.2,13.87,14.03,1462827,13.7374969243239,13.8153297680878,13.4942692875618,13.6499349750895,1503557.55155276,0.0,1.0
2025-01-28,14.14,14.29,14.075,14.17,1175586,13.7569551352649,13.9028917173221,13.6937159497067,13.7861424516763,1208318.69236738,0.0,1.0
2025-01-29,14.27,14.325,14.05,14.16,1031000,13.8834335063812,13.9369435864688,13.6693931860305,13.7764133462058,1059706.87965897,0.0,1.0
2025-01-30,14.3,14.52,14.2,14.34,2301746,13.9126208227926,14.1266611431433,13.8153297680878,13.9515372446746,2365835.18082204,0.0,1.0
2025-01-31,14.01,14.35,13.94,14.3,1155343,13.6304767641486,13.961266350145,13.5623730258552,13.9126208227926,1187512.05185823,0.0,1.0
2025-02-03,14.21,14.34,13.725,13.87,1406345,13.8250588735583,13.9515372446746,13.3531972582398,13.4942692875618,1445502.88232201,0.0,1.0
2025-02-04,14.26,14.485,14.1051,14.29,1434400,13.8737044009107,14.0926092739966,13.7230005571729,13.9028917173221,1474339.03800468,0.0,1.0
2025-02-05,14.22,14.31,14.09,14.26,872337,13.8347879790287,13.9223499282631,13.7083096079124,13.8737044009107,896626.11084488,0.0,1.0
2025-02-06,14.62,14.63,14.075,14.29,1535000,14.2239521978481,14.2336813033186,13.6937159497067,13.9028917173221,1577740.11666006,0.0,1.0
2025-02-07,14.6,14.685,14.41,14.59,1213429,14.2044939869071,14.2871913834063,14.0196409829679,14.1947648814367,1247215.38242261,0.0,1.0
2025-02-10,14.54,14.7,14.36,14.7,1325251,14.1461193540842,14.301785041612,13.9709954556155,14.301785041612,1362150.92335105,0.0,1.0
2025-02-11,14.72,14.76,14.43,14.5,2016710,14.321243252553,14.3601596744349,14.0390991939089,14.1072029322023,2072862.71704853,0.0,1.0
2025-02-12,14.8,14.84,14.27,14.27,2284485,14.3990760963168,14.4379925181988,13.8834335063812,13.8834335063812,2348093.57029848,0.0,1.0
2025-02-13,14.83,14.88,14.56,14.82,2788856,14.4282634127283,14.4769089400807,14.1655775650252,14.4185343072578,2866508.13732124,0.0,1.0
2025-02-14,15.28,15.3,14.9,14.9,2383719,14.8660731589001,14.8855313698411,14.4963671510217,14.4963671510217,2450090.61442658,0.0,1.0
2025-02-18,15.18,15.41,15.14,15.31,2629976,14.7687821041952,14.9925515300164,14.7298656823133,14.8952604753115,2703204.326419,0.0,1.0
2025-02-19,14.53,15.11,14.51,15.06,1920841,14.1363902486138,14.7006783659018,14.1169320376728,14.6520328385494,1974324.36705239,0.0,1.0
2025-02-20,14.79,14.9,14.52,14.58,1256937,14.3893469908463,14.4963671510217,14.1266611431433,14.1850357759662,1291934.80717547,0.0,1.0
2025-02-21,14.69,14.85,14.585,14.85,903700,14.2920559361415,14.4477216236693,14.1899003287014,14.4477216236693,928862.373567229,0.0,1.0
2025-02-24,14.49,14.74,14.46,14.47,1355064,14.0974738267318,14.3407014634939,14.0682865103204,14.0780156157909,1392794.02830088,0.0,1.0
2025-02-25,14.52,14.55,14.33,14.53,1224778,14.1266611431433,14.1558484595547,13.9418081392041,14.1363902486138,1258880.38084865,0.0,1.0
2025-02-26,14.58,14.7,14.27,14.55,1875675,14.1850357759662,14.301785041612,13.8834335063812,14.1558484595547,1927900.77740479,0.0,1.0
2025-02-27,14.42,14.68,14.36,14.58,1109927,14.0293700884384,14.282326830671,13.9709954556155,14.1850357759662,1140831.50127958,0.0,1.0
2025-02-28,14.23,14.49,14.15,14.35,979134,13.8445170844992,14.0974738267318,13.7666842407353,13.961266350145,1006396.73705918,0.0,1.0
2025-03-03,14.12,14.525,14.09,14.31,774789,13.7374969243239,14.1315256958785,13.7083096079124,13.9223499282631,796362.011235786,0.0,1.0
2025-03-04,14.12,14.265,13.82,14.03,1538539,13.7374969243239,13.8785689536459,13.4456237602094,13.6499349750895,1581377.65560003,0.0,1.0
2025-03-05,14.25,14.5,14.18,14.26,1140557,13.8639752954402,14.1072029322023,13.7958715571468,13.8737044009107,1172314.35455208,0.0,1.0
2025-03-06,14.76,14.78,14.09,14.15,2850995,14.3601596744349,14.3796178853759,13.7083096079124,13.7666842407353,2930377.31849983,0.0,1.0
2025-03-07,14.86,14.92,14.57,14.8,1189258,14.4574507291397,14.5158253619626,14.1753066704957,14.3990760963168,1222371.37176477,0.0,1.0
2025-03-10,14.63,14.98,14.5,14.76,1458863,14.2336813033186,14.5741999947856,14.1072029322023,14.3601596744349,1499483.17903,0.0,1.0
2025-03-11,14.48,14.755,14.345,14.58,1642812,14.0877447212613,14.3552951216997,13.9564017974098,14.1850357759662,1688554.00425443,0.0,1.0
2025-03-12,14.29,14.57,14.245,14.47,1618439,13.9028917173221,14.1753066704957,13.859110742705,14.0780156157909,1663502.3691643,0.0,1.0
2025-03-13,14.25,14.44,14.2,14.2,2103855,13.8639752954402,14.0488282993794,13.8153297680878,13.8153297680878,2162434.15839469,0.0,1.0
2025-03-14,14.35,14.48,14.295,14.38,1353773,13.961266350145,14.0877447212613,13.9077562700574,13.9904536665565,1391467.08205293,0.0,1.0
2025-03-17,14.48,14.51,14.345,14.36,1255712,14.0877447212613,14.1169320376728,13.9564017974098,13.9709954556155,1290675.69861332,0.0,1.0
2025-03-18,14.33,14.515,14.23,14.38,2743625,13.9418081392041,14.121796590408,13.8445170844992,13.9904536665565,2820017.73783156,0.0,1.0
2025-03-19,14.14,14.405,14.055,14.34,2370909,13.7569551352649,14.0147764302327,13.6742577387657,13.9515372446746,2436923.93631946,0.0,1.0
2025-03-20,14.17,14.22,13.92,14.07,1479884,13.7861424516763,13.8347879790287,13.5429148149142,13.6888513969715,1521089.48195659,0.0,1.0
2025-03-21,14.09,14.125,13.97,14.01,2857575,13.7083096079124,13.7423614770591,13.5915603422666,13.6304767641486,2937140.53020514,0.0,1.0
2025-03-24,14.18,14.28,14.11,14.11,2642281,13.7958715571468,13.8931626118516,13.7277678188534,13.7277678188534,2715851.94344538,0.0,1.0
2025-03-25,14.29,14.385,14.18,14.21,3777299,13.9028917173221,13.9953182192917,13.7958715571468,13.8250588735583,3882473.07160908,0.0,1.0
2025-03-26,14.36,14.42,14.2,14.34,2604360,13.9709954556155,14.0293700884384,13.8153297680878,13.9515372446746,2676875.08157967,0.0,1.0
2025-03-27,14.48,14.605,14.33,14.37,2713405,14.0877447212613,14.2093585396424,13.9418081392041,13.980724561086,2788956.30048599,0.0,1.0
2025-03-28,14.4,14.5988,14.345,14.5,940646,14.0099118774975,14.2033264942507,13.9564017974098,14.1072029322023,966837.087801834,0.0,1.0
2025-03-31,14.22,14.38,14.2,14.3,983412,13.8347879790287,13.9904536665565,13.8153297680878,13.9126208227926,1010793.85251134,0.0,1.0
2025-04-01,14.54,14.61,14.15,14.18,1187609,14.1461193540842,14.2142230923776,13.7666842407353,13.7958715571468,1220676.45746355,0.0,1.0
2025-04-02,14.46,14.655,14.44,14.51,905282,14.0682865103204,14.2580040669948,14.0488282993794,14.1169320376728,930488.422338924,0.0,1.0
2025-04-03,15.01,15.26,14.37,14.48,3229139,14.603387311197,14.8466149479591,13.980724561086,14.0877447212613,3319050.25574694,0.0,1.0
2025-04-04,14.09,14.795,14.075,14.66,1717130,13.7083096079124,14.3942115435816,13.6937159497067,14.2628686197301,1764941.29415016,0.0,1.0
2025-04-07,13.86,14.195,13.42,13.76,3279541,13.4845401820913,13.8104652153525,13.05645954139,13.3872491273865,3370855.6351345,0.0,1.0
2025-04-08,13.42,14.15,13.335,14.05,2673136,13.05645954139,13.7666842407353,12.9737621448909,13.6693931860305,2747566.06155583,0.0,1.0
2025-04-09,14.0,14.125,13.1,13.3,7184149,13.6207476586781,13.7423614770591,12.7451281663345,12.9397102757442,7384182.46342882,0.0,1.0
2025-04-10,13.92,14.05,13.675,13.92,3402815,13.5429148149142,13.6693931860305,13.3045517308873,13.5429148149142,3497562.04239258,0.0,1.0
2025-04-11,14.19,14.34,13.93,14.04,8412787,13.8056006626173,13.9515372446746,13.5526439203847,13.65966408056,8647030.32105291,0.0,1.0
2025-04-14,14.85,14.88,14.32,14.48,1703828,14.4477216236693,14.4769089400807,13.9320790337336,14.0877447212613,1751268.91693073,0.0,1.0
2025-04-15,15.2,15.31,14.85,14.85,4270862,14.7882403151362,14.8952604753115,14.4477216236693,14.4477216236693,4389778.7036606,0.0,1.0
2025-04-16,15.23,15.46,15.07,15.18,2829259,14.8174276315477,15.0411970573688,14.6617619440199,14.7687821041952,2908036.10731043,0.0,1.0
2025-04-17,16.13,16.15,15.17,15.25,3227482,15.6930471238912,15.7125053348322,14.7590529987248,14.8368858424886,3317347.11869593,0.0,1.0
2025-04-21,16.18,16.19,15.81,16.07,3534204,15.7416926512437,15.7514217567142,15.3817157488358,15.6346724910683,3632609.4014726,0.0,1.0
2025-04-22,16.55,16.62,16.16,16.31,2629745,16.1016695536516,16.169773291945,15.7222344403027,15.86817102236,2702966.8945187,0.0,1.0
2025-04-23,16.8,16.9,16.62,16.62,3139817,16.3448971904137,16.4421882451185,16.169773291945,16.169773291945,3227241.19861319,0.0,1.0
2025-04-24,17.1,17.13,16.85,16.88,3822900,16.6367703545282,16.6659576709397,16.3935427177661,16.4227300341776,3929343.77327671,0.0,1.0
2025-04-25,16.99,17.17,16.85,17.1,3024509,16.5297501943529,16.7048740928216,16.3935427177661,16.6367703545282,3108722.59446215,0.0,1.0
2025-04-28,17.18,17.24,16.96,16.96,4884621,16.7146031982921,16.772977831115,16.5005628779415,16.5005628779415,5020627.03998709,0.0,1.0
2025-04-29,17.16,17.3,17.04,17.22,3915984,16.6951449873511,16.8313524639379,16.5783957217053,16.753519620174,4025019.57850094,0.0,1.0
2025-04-30,17.24,17.245,16.29,16.53,2795705,16.772977831115,16.7778423838503,15.848712811419,16.0822113427106,2873547.83898835,0.0,1.0
2025-05-01,17.16,17.36,17.055,17.19,2156395,16.6951449873511,16.8897270967608,16.5929893799111,16.7243323037626,2216437.06766461,0.0,1.0
2025-05-02,17.19,17.4,17.075,17.29,3069104,16.7243323037626,16.9286435186428,16.612447590852,16.8216233584674,3154559.28534323,0.0,1.0
2025-05-05,16.99,17.36,16.95,17.22,2647622,16.5297501943529,16.8897270967608,16.490833772471,16.753519620174,2721341.65677638,0.0,1.0
2025-05-06,17.21,17.21,16.88,16.99,1964191,16.7437905147036,16.7437905147036,16.4227300341776,16.5297501943529,2018881.39249683,0.0,1.0
2025-05-07,17.17,17.535,17.13,17.26,1974164,16.7048740928216,17.0599864424943,16.6659576709397,16.792436042056,2029132.07795837,0.0,1.0
2025-05-08,16.86,17.31,16.845,17.2,3043316,16.4032718232366,16.8410815694084,16.3886781650309,16.7340614092331,3128053.25138334,0.0,1.0
2025-05-09,17.06,17.085,16.83,17.03,2697830,16.5978539326463,16.6221766963225,16.3740845068252,16.5686666162348,2772947.63448144,0.0,1.0
2025-05-12,16.91,17.12,16.66,17.08,2099705,16.451917350589,16.6562285654692,16.2086897138269,16.6173121435873,2158168.60693923,0.0,1.0
2025-05-13,17.24,17.305,16.805,16.94,2640872,16.772977831115,16.8362170166732,16.3497617431489,16.4811046670005,2714403.71163797,0.0,1.0
2025-05-14,17.38,17.42,17.13,17.17,1946422,16.9091853077018,16.9481017295837,16.6659576709397,16.7048740928216,2000617.63736137,0.0,1.0
2025-05-15,17.32,17.695,17.3,17.56,2782975,16.8508106748789,17.2156521300221,16.8313524639379,17.0843092061705,2860463.38837917,0.0,1.0
2025-05-16,17.27,17.338,17.15,17.28,1770800,16.8021651475265,16.8683230647258,16.6854158818807,16.811894252997,1820105.66682842,0.0,1.0
2025-05-19,17.35,17.47,17.165,17.18,2049296,16.8799979912903,16.9967472569362,16.7000095400864,16.7146031982921,2106356.0326456,0.0,1.0
2025-05-20,17.59,17.7,17.35,17.37,4004718,17.113496522582,17.2205166827573,16.8799979912903,16.8994562022313,4116224.26352484,0.0,1.0
2025-05-21,17.59,17.625,17.3,17.51,4847299,17.113496522582,17.1475483917287,16.8313524639379,17.0356636788181,4982265.85651217,0.0,1.0
2025-05-22,17.47,17.63,17.405,17.44,5338853,16.9967472569362,17.1524129444639,16.933508071378,16.9675599405247,5487506.55052175,0.0,1.0
2025-05-23,17.56,17.64,17.29,17.43,1386828,17.0843092061705,17.1621420499344,16.8216233584674,16.9578308350542,1425442.45635664,0.0,1.0
2025-05-27,17.57,17.975,17.47,17.47,4132579,17.094038311641,17.4880670831956,16.9967472569362,16.9967472569362,4247645.38994587,0.0,1.0
2025-05-28,17.39,17.66,17.385,17.46,1614390,16.9189144131723,17.1816002608754,16.914049860437,16.9870181514657,1659340.62992497,0.0,1.0
2025-05-29,17.33,17.52,17.31,17.51,1376066,16.8605397803494,17.0453927842886,16.8410815694084,17.0356636788181,1414380.8021967,0.0,1.0
2025-05-30,16.9,17.42,16.88,17.29,3855567,16.4421882451185,16.9481017295837,16.4227300341776,16.8216233584674,3962920.34421544,0.0,1.0
2025-06-02,17.04,17.31,16.87,16.9,1710085,16.5783957217053,16.8410815694084,16.4130009287071,16.4421882451185,1757700.13511311,0.0,1.0
2025-06-03,17.03,17.12,16.94,16.94,1284822,16.5686666162348,16.6562285654692,16.4811046670005,16.4811046670005,1320596.22942503,0.0,1.0
2025-06-04,16.8,17.2,16.79,17.16,1709580,16.3448971904137,16.7340614092331,16.3351680849432,16.6951449873511,1757181.07403238,0.0,1.0
2025-06-05,16.66,16.99,16.64,16.8,3538335,16.2086897138269,16.5297501943529,16.189231502886,16.3448971904137,3636855.42389732,0.0,1.0
2025-06-06,16.97,17.06,16.6,16.72,4384485,16.5102919834119,16.5978539326463,16.150315081004,16.2670643466498,4506565.39113635,0.0,1.0
2025-06-09,16.83,16.99,16.745,16.99,2288303,16.3740845068252,16.5297501943529,16.291387110326,16.5297501943529,2352017.8776375,0.0,1.0
2025-06-10,17.05,17.08,16.87,16.93,1732901,16.5881248271758,16.6173121435873,16.4130009287071,16.47137556153,1781151.41752465,0.0,1.0
2025-06-11,17.09,17.375,17.065,17.11,1459009,16.6270412490577,16.9043207549666,16.6027184853815,16.6464994599987,1499633.24421374,0.0,1.0
2025-06-12,17.34,17.385,17.035,17.15,4720786,16.8702688858199,16.914049860437,16.5735311689701,16.6854158818807,4852230.26343137,0.0,1.0
2025-06-13,17.41,17.48,17.11,17.19,3284268,16.9383726241132,17.0064763624066,16.6464994599987,16.7243323037626,3375714.25241884,0.0,1.0
2025-06-16,17.49,17.695,17.385,17.6,2488093,17.0162054678771,17.2156521300221,16.914049860437,17.1232256280525,2557370.77529712,0.0,1.0
2025-06-17,17.23,17.435,16.935,17.41,3974573,16.7632487256445,16.9626953877895,16.4762401142652,16.9383726241132,4085239.91445859,0.0,1.0
2025-06-18,17.21,17.56,17.21,17.27,2773099,16.7437905147036,17.0843092061705,16.7437905147036,16.8021651475265,2850312.40375888,0.0,1.0
2025-06-20,17.03,17.21,16.88,17.21,5984623,16.5686666162348,16.7437905147036,16.4227300341776,16.7437905147036,6151257.19230391,0.0,1.0
2025-06-23,17.0,17.12,16.88,16.99,2560092,16.5394792998234,16.6562285654692,16.4227300341776,16.5297501943529,2631374.49559641,0.0,1.0
2025-06-24,17.25,17.3,16.96,17.05,1415669,16.7827069365855,16.8313524639379,16.5005628779415,16.5881248271758,1455086.49720653,0.0,1.0
2025-06-25,17.33,17.455,17.11,17.11,2617706,16.8605397803494,16.9821535987304,16.6464994599987,16.6464994599987,2690592.68392295,0.0,1.0
2025-06-26,17.56,17.65,17.345,17.47,2838422,17.0843092061705,17.1718711554049,16.8751334385551,16.9967472569362,2917454.23935536,0.0,1.0
2025-06-27,17.51,17.72,17.415,17.53,1359310,17.0356636788181,17.2399748936983,16.9432371768485,17.0551218897591,1397158.25275387,0.0,1.0
2025-06-30,17.94,17.985,17.5,17.5,1544870,17.4540152140489,17.4977961886661,17.0259345733476,17.0259345733476,1587884.934218,0.0,1.0
2025-07-01,17.98,18.11,17.845,18.0,1006374,17.4929316359309,17.6194100070472,17.3615887120793,17.5123898468718,1034395.20010661,0.0,1.0
2025-07-02,18.08,18.135,17.89,17.89,1444130,17.5902226906357,17.6437327707234,17.4053696866965,17.4053696866965,1484339.95744123,0.0,1.0
2025-07-03,18.09,18.25,17.935,18.05,891805,17.5999517961062,17.7556174836339,17.4491506613137,17.5610353742242,916636.172467768,0.0,1.0
2025-07-07,18.05,18.25,18.04,18.04,2355412,17.5610353742242,17.7556174836339,17.5513062687538,17.5513062687538,2420995.44212542,0.0,1.0
2025-07-08,17.8,18.0,17.665,17.99,1644185,17.3178077374621,17.5123898468718,17.1864648136106,17.5026607414013,1689965.23368777,0.0,1.0
2025-07-09,17.66,17.91,17.615,17.78,1667223,17.1816002608754,17.4248278976375,17.1378192862582,17.2983495265212,1713644.69740608,0.0,1.0
2025-07-10,17.63,17.765,17.41,17.67,1853647,17.1524129444639,17.2837558683154,16.9383726241132,17.1913293663458,1905259.43584793,0.0,1.0
2025-07-11,17.54,17.645,17.235,17.37,2103135,17.3306491837726,17.4343959434246,17.029289548593,17.1626782395741,2128540.45505351,0.273199,1.0
2025-07-14,17.37,17.53,17.255,17.51,1174502,17.1626782395741,17.3207685399963,17.0490508361458,17.3010072524435,1188689.75198513,0.0,1.0
2025-07-15,17.31,17.49,17.285,17.48,1016879,17.1033943769159,17.2812459648907,17.0786927674749,17.2713653211143,1029162.69730395,0.0,1.0
2025-07-16,17.51,17.55,17.29,17.35,873084,17.3010072524435,17.340529827549,17.0836330893631,17.1429169520214,883630.682129264,0.0,1.0
2025-07-17,17.36,17.495,17.345,17.43,923612,17.1527975957978,17.2861862867789,17.1379766301332,17.2219621022324,934769.050380918,0.0,1.0
2025-07-18,17.11,17.415,17.08,17.4,1178625,16.9057815013882,17.2071411365679,16.8761395700591,17.1923201709033,1192862.5570101,0.0,1.0
2025-07-21,17.16,17.33,17.09,17.15,1343234,16.9551847202701,17.1231556644686,16.8860202138355,16.9453040764938,1359460.00119029,0.0,1.0
2025-07-22,17.0,17.39,16.92,17.18,2290400,16.797094419848,17.1824395271269,16.718049269637,16.9749460078229,2318067.57923507,0.0,1.0
2025-07-23,17.92,17.93,17.05,17.075,2755210,17.7061136472751,17.7159942910515,16.84649763873,16.8711992481709,2788492.3921517,0.0,1.0
2025-07-24,18.34,18.37,17.895,17.94,2516548,18.1211006858831,18.1507426172123,17.6814120378342,17.7258749348279,2546947.40237027,0.0,1.0
2025-07-25,18.48,18.51,18.195,18.33,1118162,18.2594296987525,18.2890716300816,17.9778313511256,18.1112200421067,1131669.17592239,0.0,1.0
2025-07-28,18.18,18.34,18.115,18.34,1742612,17.963010385461,18.1211006858831,17.8987862009145,18.1211006858831,1763662.40848148,0.0,1.0
2025-07-29,18.28,18.3,17.795,18.11,1708900,18.0618168232248,18.0815781107776,17.5826056000704,17.8938458790264,1729543.17418565,0.0,1.0
2025-07-30,18.14,18.27,18.08,18.15,1267815,17.9234878103555,18.0519361794485,17.8642039476972,17.9333684541319,1283129.95457907,0.0,1.0
2025-07-31,18.07,18.3,18.05,18.11,1228298,17.8543233039208,18.0815781107776,17.8345620163681,17.8938458790264,1243135.59703077,0.0,1.0
2025-08-01,17.96,18.14,17.9,18.07,1487744,17.7456362223806,17.9234878103555,17.6863523597224,17.8543233039208,1505715.65342364,0.0,1.0
2025-08-04,17.98,18.29,17.94,18.05,1327434,17.7653975099334,18.0716974670012,17.7258749348279,17.8345620163681,1343469.14031362,0.0,1.0
2025-08-05,18.19,18.29,17.98,18.03,1606653,17.9728910292374,18.0716974670012,17.7653975099334,17.8148007288153,1626061.05063777,0.0,1.0
2025-08-06,18.17,18.71,18.085,18.47,3300050,17.9531297416846,18.4866845056092,17.8691442695854,18.2495490549761,3339913.95164805,0.0,1.0
2025-08-07,18.97,19.015,18.175,18.21,4056877,18.7435812437951,18.7880441407889,17.9580700635728,17.9926523167902,4105883.27219893,0.0,1.0
2025-08-08,19.05,19.3,19.05,19.11,1658358,18.8226263940062,19.0696424884157,18.8226263940062,18.8819102566645,1678390.63681676,0.0,1.0
2025-08-11,19.07,19.205,19.0,19.14,2307397,18.842387681559,18.9757763725401,18.7732231751243,18.9115521879936,2335269.8996351,0.0,1.0
2025-08-12,19.08,19.265,19.035,19.135,1714591,18.8522683253353,19.0350602351984,18.8078054283416,18.9066118661054,1735302.92034066,0.0,1.0
2025-08-13,18.98,19.1375,18.95,19.0,1875497,18.7534618875715,18.9090820270495,18.7238199562424,18.7732231751243,1898152.63301285,0.0,1.0
2025-08-14,18.86,18.995,18.7,18.95,1700255,18.6348941622549,18.7682828532361,18.4768038618328,18.7238199562424,1720793.74429459,0.0,1.0
2025-08-15,19.09,19.115,18.84,18.84,1518819,18.8621489691117,18.8868505785527,18.6151328747022,18.6151328747022,1537166.03328075,0.0,1.0
2025-08-18,19.14,19.31,19.035,19.19,1707393,18.9115521879936,19.0795231321921,18.8078054283416,18.9609554068755,1728017.96992355,0.0,1.0
2025-08-19,19.02,19.11,18.99,19.07,1257408,18.792984462677,18.8819102566645,18.7633425313479,18.842387681559,1272597.24007632,0.0,1.0
2025-08-20,19.1,19.18,19.01,19.02,1088210,18.8720296128881,18.9510747630991,18.7831038189007,18.792984462677,1101355.36168328,0.0,1.0
2025-08-21,19.42,19.43,19.0,19.04,2785450,19.1882102137323,19.1980908575087,18.7732231751243,18.8127457502298,2819097.68537387,0.0,1.0
2025-08-22,20.13,20.305,19.39,19.5,3502259,19.8897359218554,20.062647187942,19.1585682824032,19.2672553639433,3544565.59639548,0.0,1.0
2025-08-25,20.04,20.27,20.025,20.11,1417787,19.8008101278679,20.0280649347247,19.7859891622034,19.8699746343026,1434913.5866927,0.0,1.0
2025-08-26,19.96,20.08,19.815,19.98,2359038,19.7217649776569,19.8403327029735,19.5784956428994,19.7415262652096,2387534.71270674,0.0,1.0
2025-08-27,19.91,19.965,19.555,19.85,3244651,19.672361758775,19.7267052995451,19.3215989047134,19.6130778961167,3283845.74267928,0.0,1.0
2025-08-28,20.12,20.265,19.78,19.91,1641552,19.879855278079,20.0231246128365,19.543913389682,19.672361758775,1661381.62365896,0.0,1.0
2025-08-29,19.99,20.135,19.905,20.1,1232477,19.751406908986,19.8946762437436,19.6674214368868,19.8600939905262,1247365.07852467,0.0,1.0
2025-09-02,19.91,19.98,19.53,19.8,1865681,19.672361758775,19.7415262652096,19.2968972952725,19.5636746772348,1888218.05767327,0.0,1.0
2025-09-03,19.5,20.01,19.38,19.94,1494068,19.2672553639433,19.7711681965388,19.1486876386268,19.7020036901041,1512116.04609351,0.0,1.0
2025-09-04,19.5,19.62,19.44,19.47,1555125,19.2672553639433,19.3858230892599,19.2079715012851,19.2376134326142,1573910.6025838,0.0,1.0
2025-09-05,19.58,19.795,19.515,19.63,3578234,19.3463005141544,19.5587343553466,19.2820763296079,19.3957037330363,3621458.35937679,0.0,1.0
2025-09-08,19.68,19.725,19.409,19.43,1219943,19.4451069519182,19.4895698489119,19.1773415055783,19.1980908575087,1234679.67028238,0.0,1.0
2025-09-09,19.76,19.915,19.71,19.72,1256951,19.5241521021293,19.6773020806632,19.4747488832474,19.4846295270237,1272134.71960666,0.0,1.0
2025-09-10,19.74,19.92,19.7,19.72,1013988,19.5043908145765,19.6822424025514,19.464868239471,19.4846295270237,1026236.77459544,0.0,1.0
2025-09-11,20.23,20.445,19.72,19.8,3279094,19.9885423596192,20.2009762008114,19.4846295270237,19.5636746772348,3318704.80731061,0.0,1.0
2025-09-12,20.34,20.465,20.15,20.19,2289529,20.0972294411594,20.2207374883641,19.9094972094081,19.9490197845136,2317186.05772724,0.0,1.0
2025-09-15,20.45,20.55,20.3,20.35,1626318,20.2059165226996,20.3047229604634,20.0577068660538,20.1071100849357,1645963.5999504,0.0,1.0
2025-09-16,20.41,20.53,20.16,20.44,1282376,20.166393947594,20.2849616729106,19.9193778531845,20.1960358789232,1297866.84858066,0.0,1.0
2025-09-17,20.5,20.715,20.41,20.49,2345219,20.2553197415815,20.4677535827737,20.166393947594,20.2454390978051,2373548.78191847,0.0,1.0
2025-09-18,20.42,20.56,20.355,20.46,4531365,20.1762745913704,20.3146036042398,20.1120504068239,20.2157971664759,4586102.99344242,0.0,1.0
2025-09-19,20.16,20.54,19.97,20.38,3263698,19.9193778531845,20.294842316687,19.7316456214333,20.1367520162649,3303122.82667409,0.0,1.0
2025-09-22,20.55,20.575,20.05,20.07,2591052,20.3047229604634,20.3294245699043,19.8106907716443,19.8304520591971,2622351.39596235,0.0,1.0
2025-09-23,21.3,21.52,20.57,20.64,3690391,21.045771243692,21.2631454067723,20.3244842480161,20.3936487544508,3734970.19376566,0.0,1.0
2025-09-24,20.53,21.21,20.51,21.14,2648097,20.2849616729106,20.9568454497045,20.2652003853578,20.8876809432699,2680085.48828573,0.0,1.0
2025-09-25,20.5,20.7117,20.4801,20.56,1283648,20.2553197415815,20.4644929703275,20.2356572604665,20.3146036042398,1299154.21408921,0.0,1.0
2025-09-26,20.86,20.9,20.5328,20.59,1292044,20.6110229175312,20.6505454926367,20.287728253168,20.3442455355689,1307651.6361095,0.0,1.0
2025-09-29,20.93,21.245,20.74,21.0,2187337,20.6801874239659,20.9914277029219,20.4924551922146,20.7493519304005,2213759.5985685,0.0,1.0
2025-09-30,21.0,21.3,20.93,20.98,2204091,20.7493519304005,21.045771243692,20.6801874239659,20.7295906428478,2230715.98357658,0.0,1.0
2025-10-01,20.71,21.225,20.69,21.1,1514011,20.4628132608855,20.9716664153691,20.4430519733327,20.8481583681643,1532299.95359119,0.0,1.0
2025-10-02,21.14,21.155,20.58,20.77,1500627,20.8876809432699,20.9025019089344,20.3343648917925,20.5220971235438,1518754.27751693,0.0,1.0
2025-10-03,20.97,21.31,20.875,21.3,1908890,20.7197099990714,21.0556518874683,20.6258438831958,21.045771243692,1931949.01385174,0.0,1.0
2025-10-06,20.89,21.005,20.615,20.92,1399532,20.6406648488603,20.7542922522887,20.3689471450098,20.6703067801895,1416438.06990133,0.0,1.0
2025-10-07,20.7,20.965,20.69,20.89,913508,20.4529326171091,20.7147696771832,20.4430519733327,20.6406648488603,924542.996058272,0.0,1.0
2025-10-08,21.21,21.2271,20.81,20.88,2100268,20.9568454497045,20.9737413505621,20.5616196986493,20.630784205084,2125638.82226025,0.0,1.0
2025-10-09,21.21,21.36,21.065,21.24,1308557,20.9568454497045,21.1050551063502,20.813576114947,20.9864873810337,1324364.10988522,0.0,1.0
2025-10-10,21.17,21.4,20.98,21.21,1149483,20.917322874599,21.1445776814558,20.7295906428478,20.9568454497045,1163368.52741087,0.0,1.0
2025-10-13,21.34,21.68,21.2062,21.39,1363667,21.0852938187975,21.4212357071944,20.9530908050695,21.1346970376794,1380139.8277911,0.0,1.0
2025-10-14,20.92,21.34,20.865,21.12,1443420,20.6703067801895,21.0852938187975,20.6159632394194,20.8679196557171,1460856.22826558,0.0,1.0
2025-10-15,21.56,21.575,20.877,21.14,2304937,21.3026679818779,21.3174889475424,20.627820011951,20.8876809432699,2332780.1833214,0.0,1.0
2025-10-16,22.55,22.705,21.7,21.825,2787541,22.2808517157396,22.4340016942735,21.4409969947472,21.564505041952,2821213.94424053,0.0,1.0
2025-10-17,22.45,22.635,22.2,22.26,1483082,22.1820452779758,22.3648371878389,21.9350291835663,21.9943130462246,1500997.33738522,0.0,1.0
2025-10-20,22.34,22.63,22.08,22.63,1194086,22.0733581964356,22.3598968659507,21.8164614582497,22.3598968659507,1208510.32283378,0.0,1.0
2025-10-21,22.27,22.6,22.03,22.6,1617355,22.0041936900009,22.3302549346215,21.7670582393678,22.3302549346215,1636892.32868221,0.0,1.0
2025-10-22,22.5,22.615,22.3,22.31,1263694,22.2314484968577,22.3450759002861,22.0338356213301,22.0437162651065,1278959.17371371,0.0,1.0
2025-10-23,22.74,22.755,22.455,22.66,955695,22.4685839474909,22.4834049131554,22.186985599864,22.3895387972798,967239.606678769,0.0,1.0
2025-10-24,22.67,22.88,22.605,22.87,1506775,22.3994194410562,22.6069129603602,22.3351952565097,22.5970323165838,1524976.5441416,0.0,1.0
2025-10-27,22.79,22.835,22.655,22.71,1109748,22.5179871663728,22.5624500633665,22.3845984753916,22.4389420161617,1123153.53646566,0.0,1.0
2025-10-28,23.11,23.15,22.7,22.7,2210180,22.834167767217,22.8736903423225,22.4290613723853,22.4290613723853,2236878.53749291,0.0,1.0
2025-10-29,23.03,23.61,22.78,23.61,2100846,22.7551226170059,23.328199956036,22.5081065225964,23.328199956036,2126223.80438599,0.0,1.0
2025-10-30,22.82,23.0953,22.8,22.91,1070245,22.5476290977019,22.8196432208657,22.5278678101491,22.6365548916893,1083173.34803459,0.0,1.0
2025-10-31,22.77,23.0,22.65,22.78,1138057,22.49822587882,22.7254806856768,22.3796581535034,22.5081065225964,1151804.50358956,0.0,1.0
2025-11-03,22.62,23.01,22.52,22.9,1380659,22.3500162221743,22.7353613294531,22.2512097844105,22.626674247913,1397337.08779213,0.0,1.0
2025-11-04,22.6,22.795,22.16,22.35,1676813,22.3302549346215,22.522927488261,21.8955066084607,22.083238840212,1697068.56956859,0.0,1.0
2025-11-05,22.97,23.085,22.68,22.68,3118800,22.6958387543476,22.809466157776,22.4093000848326,22.4093000848326,3156474.48747744,0.0,1.0
2025-11-06,22.71,23.05,22.71,23.0,1530376,22.4389420161617,22.7748839045587,22.4389420161617,22.7254806856768,1548862.63955617,0.0,1.0
2025-11-07,23.27,23.295,22.41,22.47,1784758,23.27,23.295,22.41,22.47,1784758,0.281097,1.0
2025-11-10,23.14,23.49,23.11,23.46,1759115,23.14,23.49,23.11,23.46,1759115,0.0,1.0
2025-11-11,23.5,23.6,23.18,23.45,1842359,23.5,23.6,23.18,23.45,1842359,0.0,1.0
2025-11-12,23.31,23.6,23.225,23.6,2218981,23.31,23.6,23.225,23.6,2218981,0.0,1.0
2025-11-13,23.26,23.51,23.13,23.29,1732802,23.26,23.51,23.13,23.29,1732802,0.0,1.0
2025-11-14,23.22,23.505,22.89,23.08,2030044,23.22,23.505,22.89,23.08,2030044,0.0,1.0
2025-11-17,23.14,23.52,23.04,23.13,1222806,23.14,23.52,23.04,23.13,1222806,0.0,1.0
2025-11-18,23.42,23.67,23.1,23.15,2692697,23.42,23.67,23.1,23.15,2692697,0.0,1.0
2025-11-19,23.23,23.68,23.09,23.33,2656081,23.23,23.68,23.09,23.33,2656081,0.0,1.0
2025-11-20,22.84,23.53,22.7,23.43,1787595,22.84,23.53,22.7,23.43,1787595,0.0,1.0
2025-11-21,22.88,23.02,22.67,22.67,2390660,22.88,23.02,22.67,22.67,2390660,0.0,1.0
2025-11-24,23.22,23.325,22.925,22.97,2128987,23.22,23.325,22.925,22.97,2128987,0.0,1.0
2025-11-25,23.15,23.375,23.0442,23.22,2216160,23.15,23.375,23.0442,23.22,2216160,0.0,1.0
2025-11-26,22.9,23.28,22.87,23.28,2951322,22.9,23.28,22.87,23.28,2951322,0.0,1.0