date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-08-05,21.38,21.69,21.0,21.25,107900,12.9934933420642,13.1818929181185,12.7625519262558,12.914487068235,177542.862359563,0.607,1.0
1998-08-06,21.75,21.81,21.25,21.31,90700,13.2183573521935,13.2548217862685,12.914487068235,12.95095150231,149241.312474627,0.0,1.0
1998-08-07,22.0,22.13,21.75,21.75,89800,13.3702924941727,13.4492987680019,13.2183573521935,13.2183573521935,147760.417422509,0.0,1.0
1998-08-10,22.25,22.25,22.06,22.13,73300,13.5222276361519,13.5222276361519,13.4067569282477,13.4492987680019,120610.674800334,0.0,1.0
1998-08-11,21.5,21.5,21.13,21.25,101500,13.0664222102142,13.0664222102142,12.841558200085,12.914487068235,167012.053100053,0.0,1.0
1998-08-12,20.75,21.5,20.75,21.25,69200,12.6106167842765,13.0664222102142,12.6106167842765,12.914487068235,113864.375118459,0.0,1.0
1998-08-13,20.0,20.19,19.44,19.44,61500,12.1548113583388,12.270282066243,11.8144766403053,11.8144766403053,101194.495228111,0.0,1.0
1998-08-14,20.31,20.38,20.0,20.13,28700,12.3432109343931,12.3857527741473,12.1548113583388,12.233817632168,47224.0977731181,0.0,1.0
1998-08-17,20.38,20.44,20.13,20.44,40000,12.3857527741473,12.4222172082223,12.233817632168,12.4222172082223,65817.5578719415,0.0,1.0
1998-08-18,20.25,20.38,20.13,20.25,20100,12.3067465003181,12.3857527741473,12.233817632168,12.3067465003181,33073.3228306506,0.0,1.0
1998-08-19,19.75,20.25,19.75,20.25,58000,12.0028762163596,12.3067465003181,12.0028762163596,12.3067465003181,95435.4589143154,0.0,1.0
1998-08-20,19.75,20.0,19.25,19.94,76700,12.0028762163596,12.1548113583388,11.6990059324011,12.1183469242638,126205.167219448,0.0,1.0
1998-08-21,19.94,20.0,19.5,19.63,102700,12.1183469242638,12.1548113583388,11.8509410743803,11.9299473482096,168986.57983621,0.0,1.0
1998-08-24,19.75,19.88,19.06,19.88,73500,12.0028762163596,12.0818824901888,11.5835352244969,12.0818824901888,120939.762589693,0.0,1.0
1998-08-25,18.88,19.5,18.81,18.88,53200,11.4741419222718,11.8509410743803,11.4316000825177,11.4741419222718,87537.3519696829,0.0,1.0
1998-08-26,17.56,18.38,17.5,18.38,112300,10.6719243726215,11.1702716383134,10.6354599385465,11.1702716383134,184782.793725476,0.0,1.0
1998-08-27,16.81,17.13,16.5,17.0,98400,10.2161189466838,10.4105959284172,10.0277193706295,10.331589654588,161911.192364976,0.0,1.0
1998-08-28,16.31,17.13,16.0,16.56,109400,9.91224866272531,10.4105959284172,9.72384908667106,10.0641838047045,180011.020779761,0.0,1.0
1998-08-31,16.25,17.17,16.06,17.17,117300,9.87578422865029,10.4349055511339,9.76031352074607,10.4349055511339,193009.988459469,0.0,1.0
1998-09-01,18.69,18.69,17.38,17.5,109600,11.3586712143676,11.3586712143676,10.5625310703964,10.6354599385465,180340.108569121,0.0,1.0
1998-09-02,18.5,18.69,17.81,18.06,45700,11.2432005064634,11.3586712143676,10.8238595146007,10.97579465658,75196.5598686935,0.0,1.0
1998-09-03,20.63,20.69,18.06,18.13,246900,12.5376879161265,12.5741523502015,10.97579465658,11.0183364963341,406258.87596456,0.0,1.0
1998-09-04,21.75,22.5,20.31,20.31,214700,13.2183573521935,13.6741627781312,12.3432109343931,12.3432109343931,353275.741877646,0.0,1.0
1998-09-08,21.0,22.5,20.0,22.0,150700,12.7625519262558,13.6741627781312,12.1548113583388,13.3702924941727,247967.64928254,0.0,1.0
1998-09-09,20.94,21.0,20.44,20.81,52400,12.7260874921807,12.7625519262558,12.4222172082223,12.6470812183515,86221.000812244,0.0,1.0
1998-09-10,23.38,24.06,22.25,22.38,308300,14.2089744778981,14.6222380640816,13.5222276361519,13.6012339099811,507288.82729799,0.0,1.0
1998-09-11,22.63,24.38,22.63,24.06,217700,13.7531690519604,14.816715045815,13.7531690519604,14.6222380640816,358212.058718042,0.0,1.0
1998-09-14,22.0,22.5,21.31,22.5,97000,13.3702924941727,13.6741627781312,12.95095150231,13.6741627781312,159607.577839459,0.0,1.0
1998-09-15,22.25,22.44,22.13,22.25,29300,13.5222276361519,13.6376983440562,13.4492987680019,13.5222276361519,48211.3611411975,0.0,1.0
1998-09-16,21.06,22.25,21.0,22.0,148500,12.7990163603308,13.5222276361519,12.7625519262558,13.3702924941727,244347.683599583,0.0,1.0
1998-09-17,22.5,22.69,22.0,22.25,74000,13.6741627781312,13.7896334860354,13.3702924941727,13.5222276361519,121762.482063092,0.0,1.0
1998-09-18,22.13,22.5,21.75,22.5,35400,13.4492987680019,13.6741627781312,13.2183573521935,13.6741627781312,58248.5387166685,0.0,1.0
1998-09-21,22.19,22.63,22.13,22.63,99000,13.4857632020769,13.7531690519604,13.4492987680019,13.7531690519604,162898.455733056,0.0,1.0
1998-09-22,21.56,22.0,21.56,21.75,46800,13.1028866442892,13.3702924941727,13.1028866442892,13.2183573521935,77006.5427101721,0.0,1.0
1998-09-23,21.25,21.56,20.75,21.56,136400,12.914487068235,13.1028866442892,12.6106167842765,13.1028866442892,224437.872343321,0.0,1.0
1998-09-24,23.69,23.75,21.5,21.5,276000,14.3973740539523,14.4338384880273,13.0664222102142,13.0664222102142,454141.149316399,0.0,1.0
1998-09-25,25.13,25.38,24.44,25.0,348100,15.2725204717527,15.424455613732,14.85317947989,15.1935141979235,572777.297380574,0.0,1.0
1998-09-28,26.25,26.31,24.38,24.5,299000,15.9531899078197,15.9896543418947,14.816715045815,14.8896439139651,491986.245092764,0.0,1.0
1998-09-29,26.63,26.88,26.38,26.38,133200,16.1841313236281,16.3360664656074,16.0321961816489,16.0321961816489,219172.467713566,0.0,1.0
1998-09-30,26.88,27.13,26.13,26.5,173900,16.3360664656074,16.4880016075866,15.8802610396697,16.1051250497989,286141.832848266,0.0,1.0
1998-10-01,29.13,29.25,27.25,28.0,489000,17.7034827434205,17.7764116115705,16.5609304757366,17.0167359016743,804619.644984487,0.0,1.0
1998-10-02,29.25,29.63,28.81,29.25,491300,17.7764116115705,18.007353027379,17.5090057616871,17.7764116115705,808404.154562126,0.0,1.0
1998-10-05,27.0,28.5,26.88,28.5,166500,16.4089953337574,17.3206061856328,16.3360664656074,17.3206061856328,273965.584641958,0.0,1.0
1998-10-06,27.75,27.88,26.56,26.75,140400,16.8648007596951,16.9438070335243,16.141589483874,16.2570601917782,231019.628130516,0.0,1.0
1998-10-07,30.06,30.25,28.5,28.5,299000,18.2686814715832,18.3841521794875,17.3206061856328,17.3206061856328,491986.245092766,0.0,1.0
1998-10-08,30.13,31.0,29.81,31.0,417100,18.3112233113374,18.8399576054252,18.116746329604,18.8399576054252,686312.584709674,0.0,1.0
1998-10-09,28.06,29.5,27.75,29.5,169400,17.0532003357494,17.9283467535498,16.8648007596951,17.9283467535498,278737.357587673,0.0,1.0
1998-10-12,25.5,27.69,25.06,27.69,235600,15.497384481882,16.8283363256201,15.2299786319985,16.8283363256201,387665.415865737,0.0,1.0
1998-10-13,25.13,26.0,25.06,25.75,277300,15.2725204717527,15.8012547658405,15.2299786319985,15.6493196238612,456280.219947237,0.0,1.0
1998-10-14,24.94,25.38,24.88,25.06,168100,15.1570497638485,15.424455613732,15.1205853297735,15.2299786319985,276598.286956835,0.0,1.0
1998-10-15,25.19,26.0,24.63,25.56,270800,15.3089849058277,15.8012547658405,14.9686501877943,15.533848915957,445584.866793047,0.0,1.0
1998-10-16,26.06,26.75,25.38,26.75,198400,15.8377191999155,16.2570601917782,15.424455613732,16.2570601917782,326455.087044831,0.0,1.0
1998-10-19,25.25,25.88,25.13,25.81,67600,15.3454493399028,15.7283258976904,15.2725204717527,15.6857840579362,111231.672803581,0.0,1.0
1998-10-20,25.5,25.75,25.38,25.5,96600,15.497384481882,15.6493196238612,15.424455613732,15.497384481882,158949.402260739,0.0,1.0
1998-10-21,25.5,25.69,25.44,25.5,20300,15.497384481882,15.6128551897862,15.460920047807,15.497384481882,33402.4106200104,0.0,1.0
1998-10-22,24.63,24.81,24.5,24.63,58900,14.9686501877943,15.0780434900193,14.8896439139651,14.9686501877943,96916.3539664339,0.0,1.0
1998-10-23,24.63,24.88,24.63,24.88,22700,14.9686501877943,15.1205853297735,14.9686501877943,15.1205853297735,37351.4640923268,0.0,1.0
1998-10-26,24.5,24.63,24.44,24.5,84900,14.8896439139651,14.9686501877943,14.85317947989,14.8896439139651,139697.766583196,0.0,1.0
1998-10-27,25.88,25.88,25.13,25.13,189100,15.7283258976904,15.7283258976904,15.2725204717527,15.2725204717527,311152.504839605,0.0,1.0
1998-10-28,25.56,25.69,25.31,25.63,41700,15.533848915957,15.6128551897862,15.3819137739778,15.5763907557112,68614.8040814993,0.0,1.0
1998-10-29,25.56,25.94,25.38,25.69,93200,15.533848915957,15.7647903317654,15.424455613732,15.6128551897862,153354.909841624,0.0,1.0
1998-10-30,25.0,25.44,24.94,25.44,73500,15.1935141979235,15.460920047807,15.1570497638485,15.460920047807,120939.762589693,0.0,1.0
1998-11-02,24.63,25.06,24.5,24.63,46200,14.9686501877943,15.2299786319985,14.8896439139651,14.9686501877943,76019.2793420925,0.0,1.0
1998-11-03,24.0,24.25,23.56,24.25,128300,14.5857736300066,14.7377087719858,14.3183677801231,14.7377087719858,211109.816874253,0.0,1.0
1998-11-04,24.44,24.75,23.5,24.0,248100,14.85317947989,15.0415790559443,14.2819033460481,14.5857736300066,408233.40270072,0.0,1.0
1998-11-05,24.56,25.13,24.0,24.69,315100,14.9261083480401,15.2725204717527,14.5857736300066,15.0051146218693,518477.81213622,0.0,1.0
1998-11-06,24.13,24.94,24.13,24.56,220100,14.6647799038358,15.1570497638485,14.6647799038358,14.9261083480401,362161.112190359,0.0,1.0
1998-11-09,24.0,24.06,23.75,24.06,30900,14.5857736300066,14.6222380640816,14.4338384880273,14.6222380640816,50844.0634560749,0.0,1.0
1998-11-10,23.69,24.0,23.38,23.56,48400,14.3973740539523,14.5857736300066,14.2089744778981,14.3183677801231,79639.2450250497,0.0,1.0
1998-11-11,23.0,23.63,23.0,23.5,87500,13.9780330620896,14.3609096198773,13.9780330620896,14.2819033460481,143975.907844873,0.0,1.0
1998-11-12,23.94,24.0,22.63,23.0,187900,14.5493091959316,14.5857736300066,13.7531690519604,13.9780330620896,309177.978103446,0.0,1.0
1998-11-13,23.81,24.75,23.75,24.25,117000,14.4703029221024,15.0415790559443,14.4338384880273,14.7377087719858,192516.356775429,0.0,1.0
1998-11-16,24.0,24.13,23.63,23.94,78900,14.5857736300066,14.6647799038358,14.3609096198773,14.5493091959316,129825.132902405,0.0,1.0
1998-11-17,24.06,24.25,23.75,23.81,15500,14.6222380640816,14.7377087719858,14.4338384880273,14.4703029221024,25504.3036753774,0.0,1.0
1998-11-18,25.0,25.5,24.69,24.75,215800,15.1935141979235,15.497384481882,15.0051146218693,15.0415790559443,355085.724719126,0.0,1.0
1998-11-19,24.88,25.88,24.81,25.88,111500,15.1205853297735,15.7283258976904,15.0780434900193,15.7283258976904,183466.442568037,0.0,1.0
1998-11-20,24.44,25.19,24.44,25.19,68800,14.85317947989,15.3089849058277,14.85317947989,15.3089849058277,113206.19953974,0.0,1.0
1998-11-23,24.19,24.44,24.0,24.38,119100,14.7012443379108,14.85317947989,14.5857736300066,14.816715045815,195971.778563707,0.0,1.0
1998-11-24,24.13,24.5,24.13,24.5,60900,14.6647799038358,14.8896439139651,14.6647799038358,14.8896439139651,100207.231860031,0.0,1.0
1998-11-25,24.38,24.5,24.0,24.12,72800,14.816715045815,14.8896439139651,14.5857736300066,14.6587024981566,119787.955326934,0.0,1.0
1998-11-27,24.31,24.31,24.06,24.13,32500,14.7741732060608,14.7741732060608,14.6222380640816,14.6647799038358,53476.7657709528,0.0,1.0
1998-11-30,22.56,24.13,22.56,24.13,254900,13.7106272122062,14.6647799038358,13.7106272122062,14.6647799038358,419422.387538948,0.0,1.0
1998-12-01,22.0,23.13,21.75,22.75,159700,13.3702924941727,14.0570393359188,13.2183573521935,13.8260979201104,262776.599803727,0.0,1.0
1998-12-02,21.31,22.0,21.06,22.0,109300,12.95095150231,13.3702924941727,12.7990163603308,13.3702924941727,179846.476885081,0.0,1.0
1998-12-03,21.06,21.38,20.88,20.94,78400,12.7990163603308,12.9934933420642,12.6896230581057,12.7260874921807,129002.413429006,0.0,1.0
1998-12-04,19.63,20.94,19.38,20.81,164200,11.9299473482096,12.7260874921807,11.7780122062303,12.6470812183515,270181.07506432,0.0,1.0
1998-12-07,20.31,20.63,20.13,20.13,262600,12.3432109343931,12.5376879161265,12.233817632168,12.233817632168,432092.267429296,0.0,1.0
1998-12-08,19.56,20.38,19.5,20.38,174000,11.8874055084554,12.3857527741473,11.8509410743803,12.3857527741473,286306.376742946,0.0,1.0
1998-12-09,19.81,20.0,19.63,19.63,181500,12.0393406504346,12.1548113583388,11.9299473482096,11.9299473482096,298647.168843936,0.0,1.0
1998-12-10,20.75,20.75,20.31,20.31,195400,12.6106167842765,12.6106167842765,12.3432109343931,12.3432109343931,321518.770204436,0.0,1.0
1998-12-11,19.88,20.19,19.69,20.13,110400,12.0818824901888,12.270282066243,11.9664117822846,12.233817632168,181656.459726559,0.0,1.0
1998-12-14,19.94,20.19,19.75,19.75,53200,12.1183469242638,12.270282066243,12.0028762163596,12.0028762163596,87537.3519696825,0.0,1.0
1998-12-15,20.13,20.63,20.13,20.56,86300,12.233817632168,12.5376879161265,12.233817632168,12.4951460763723,142001.381108715,0.0,1.0
1998-12-16,21.06,21.13,20.5,20.69,116500,12.7990163603308,12.841558200085,12.4586816422973,12.5741523502015,191693.63730203,0.0,1.0
1998-12-17,20.63,21.88,20.5,21.88,122600,12.5376879161265,13.2973636260227,12.4586816422973,13.2973636260227,201730.814877501,0.0,1.0
1998-12-18,20.44,20.81,20.0,20.0,89300,12.4222172082223,12.6470812183515,12.1548113583388,12.1548113583388,146937.69794911,0.0,1.0
1998-12-21,19.69,20.44,19.5,20.44,214800,11.9664117822846,12.4222172082223,11.8509410743803,12.4222172082223,353440.285772326,0.0,1.0
1998-12-22,18.75,19.75,18.63,19.75,202300,11.3951356484426,12.0028762163596,11.3222067802926,12.0028762163596,332872.298937347,0.0,1.0
1998-12-23,19.44,19.44,18.25,18.88,320300,11.8144766403053,11.8144766403053,11.0912653644842,11.4741419222718,527034.094659575,0.0,1.0
1998-12-24,19.81,19.81,19.44,19.44,30800,12.0393406504346,12.0393406504346,11.8144766403053,11.8144766403053,50679.5195613951,0.0,1.0
1998-12-28,19.19,20.0,19.13,19.81,59700,11.6625414983261,12.1548113583388,11.6260770642511,12.0393406504346,98232.705123873,0.0,1.0
1998-12-29,19.5,19.69,19.31,19.38,99300,11.8509410743803,11.9664117822846,11.7354703664761,11.7780122062303,163392.087417096,0.0,1.0
1998-12-30,19.13,19.88,19.13,19.56,76800,11.6260770642511,12.0818824901888,11.6260770642511,11.8874055084554,126369.711114128,0.0,1.0
1998-12-31,19.56,19.69,19.13,19.13,47400,11.8874055084554,11.9664117822846,11.6260770642511,11.6260770642511,77993.8060782507,0.0,1.0
1999-01-04,19.56,19.94,19.38,19.94,83800,11.8874055084554,12.1183469242638,11.7780122062303,12.1183469242638,137887.783741718,0.0,1.0
1999-01-05,20.13,20.31,19.75,19.81,29300,12.233817632168,12.3432109343931,12.0028762163596,12.0393406504346,48211.3611411974,0.0,1.0
1999-01-06,21.63,21.75,20.88,20.88,101500,13.1454284840434,13.2183573521935,12.6896230581057,12.6896230581057,167012.053100053,0.0,1.0
1999-01-07,22.31,22.5,21.69,21.69,134100,13.558692070227,13.6741627781312,13.1818929181185,13.1818929181185,220653.362765684,0.0,1.0
1999-01-08,21.75,22.06,21.63,22.06,171400,13.2183573521935,13.4067569282477,13.1454284840434,13.4067569282477,282028.23548127,0.0,1.0
1999-01-11,22.15,22.44,21.5,21.56,251100,13.4614535793602,13.6376983440562,13.0664222102142,13.1028866442892,413169.719541116,0.0,1.0
1999-01-12,21.75,22.25,21.56,22.25,171600,13.2183573521935,13.5222276361519,13.1028866442892,13.5222276361519,282357.323270629,0.0,1.0
1999-01-13,21.31,21.5,20.94,21.25,61100,12.95095150231,13.0664222102142,12.7260874921807,12.914487068235,100536.319649391,0.0,1.0
1999-01-14,20.94,21.13,20.75,21.06,83200,12.7260874921807,12.841558200085,12.6106167842765,12.7990163603308,136900.520373639,0.0,1.0
1999-01-15,21.88,21.94,20.88,20.88,84400,13.2973636260227,13.3338280600977,12.6896230581057,12.6896230581057,138875.047109797,0.0,1.0
1999-01-19,21.5,21.75,21.19,21.75,106100,13.0664222102142,13.2183573521935,12.87802263416,13.2183573521935,174581.072255326,0.0,1.0
1999-01-20,21.0,21.19,20.88,21.06,156100,12.7625519262558,12.87802263416,12.6896230581057,12.7990163603308,256853.019595252,0.0,1.0
1999-01-21,21.0,21.25,20.88,21.13,146700,12.7625519262558,12.914487068235,12.6896230581057,12.841558200085,241385.893495346,0.0,1.0
1999-01-22,20.38,20.88,20.38,20.88,156800,12.3857527741473,12.6896230581057,12.3857527741473,12.6896230581057,258004.826858011,0.0,1.0
1999-01-25,20.38,20.69,20.38,20.38,212900,12.3857527741473,12.5741523502015,12.3857527741473,12.3857527741473,350313.951773409,0.0,1.0
1999-01-26,20.13,20.5,19.94,20.44,147300,12.233817632168,12.4586816422973,12.1183469242638,12.4222172082223,242373.156863426,0.0,1.0
1999-01-27,19.88,20.69,19.75,20.69,116000,12.0818824901888,12.5741523502015,12.0028762163596,12.5741523502015,190870.917828631,0.0,1.0
1999-01-28,19.88,20.13,19.56,19.75,98600,12.0818824901888,12.233817632168,11.8874055084554,12.0028762163596,162240.280154336,0.0,1.0
1999-01-29,20.0,20.25,19.88,20.25,207500,12.1548113583388,12.3067465003181,12.0818824901888,12.3067465003181,341428.581460698,0.0,1.0
1999-02-01,20.38,20.75,20.25,20.75,152800,12.3857527741473,12.6106167842765,12.3067465003181,12.6106167842765,251423.071070817,0.0,1.0
1999-02-02,20.44,20.56,20.0,20.0,86100,12.4222172082223,12.4951460763723,12.1548113583388,12.1548113583388,141672.293319354,0.0,1.0
1999-02-03,19.94,20.25,19.88,20.19,35700,12.1183469242638,12.3067465003181,12.0818824901888,12.270282066243,58742.170400708,0.0,1.0
1999-02-04,20.38,20.5,19.94,20.25,164000,12.3857527741473,12.4586816422973,12.1183469242638,12.3067465003181,269851.98727496,0.0,1.0
1999-02-05,20.38,20.63,20.31,20.44,70400,12.3857527741473,12.5376879161265,12.3432109343931,12.4222172082223,115838.901854617,0.0,1.0
1999-02-08,20.75,21.13,20.38,20.5,98700,12.6106167842765,12.841558200085,12.3857527741473,12.4586816422973,162404.824049017,0.0,1.0
1999-02-09,20.0,20.44,20.0,20.44,50900,12.1548113583388,12.4222172082223,12.1548113583388,12.4222172082223,83752.842392046,0.0,1.0
1999-02-10,19.95,20.13,19.25,20.13,91500,12.124424329943,12.233817632168,11.6990059324011,12.233817632168,150557.663632066,0.0,1.0
1999-02-11,19.69,20.0,19.63,19.75,114300,11.9664117822846,12.1548113583388,11.9299473482096,12.0028762163596,188073.671619073,0.0,1.0
1999-02-12,19.56,20.13,19.44,20.13,65000,11.8874055084554,12.233817632168,11.8144766403053,12.233817632168,106953.531541905,0.0,1.0
1999-02-16,19.31,19.31,19.0,19.19,100200,11.7354703664761,11.7354703664761,11.5470707904219,11.6625414983261,164872.982469214,0.0,1.0
1999-02-17,19.0,19.13,18.75,18.88,190600,11.9351131430368,12.0167744434892,11.7780721806285,11.8597334810808,303424.019244661,0.6385,1.0
1999-02-18,19.38,19.44,19.19,19.25,17900,12.1738154058976,12.2115052368756,12.0544642744672,12.0921541054452,28495.7499710357,0.0,1.0
1999-02-19,19.25,19.38,19.0,19.25,70500,12.0921541054452,12.1738154058976,11.9351131430368,12.0921541054452,112231.864411063,0.0,1.0
1999-02-22,18.56,19.25,18.31,19.25,37000,11.6587210491981,12.0921541054452,11.5016800867897,12.0921541054452,58901.8295490682,0.0,1.0
1999-02-23,18.44,18.69,18.38,18.63,54100,11.5833413872421,11.7403823496505,11.5456515562641,11.7026925186724,86124.0264487725,0.0,1.0
1999-02-24,18.06,18.5,18.06,18.31,63600,11.3446391243813,11.6210312182201,11.3446391243813,11.5016800867897,101247.469170831,0.0,1.0
1999-02-25,18.56,18.56,18.13,18.31,75400,11.6587210491981,11.6587210491981,11.3886105938557,11.5016800867897,120032.376972966,0.0,1.0
1999-02-26,18.13,18.5,18.13,18.5,27400,11.3886105938557,11.6210312182201,11.3886105938557,11.6210312182201,43619.1926930937,0.0,1.0
1999-03-01,18.44,18.69,18.31,18.5,69000,11.5833413872421,11.7403823496505,11.5016800867897,11.6210312182201,109843.952402316,0.0,1.0
1999-03-02,19.0,19.25,18.88,18.88,75000,11.9351131430368,12.0921541054452,11.8597334810808,11.8597334810808,119395.600437301,0.0,1.0
1999-03-03,19.44,19.44,19.06,19.06,63200,12.2115052368756,12.2115052368756,11.9728029740149,11.9728029740149,100610.692635165,0.0,1.0
1999-03-04,20.31,20.31,19.94,19.94,52900,12.7580077860568,12.7580077860568,12.5255871616924,12.5255871616924,84213.6968417756,0.0,1.0
1999-03-05,20.19,20.38,20.06,20.06,29400,12.6826281241007,12.8019792555311,12.6009668236484,12.6009668236484,46803.0753714219,0.0,1.0
1999-03-08,21.13,21.19,20.5,20.63,69000,13.2731021427562,13.3107919737342,12.8773589174871,12.9590202179395,109843.952402317,0.0,1.0
1999-03-09,21.69,21.88,21.25,21.31,221600,13.624873898551,13.7442250299814,13.3484818047123,13.3861716356903,352774.200758744,0.0,1.0
1999-03-10,21.63,21.75,21.25,21.25,35100,13.587184067573,13.662563729529,13.3484818047123,13.3484818047123,55877.1410046566,0.0,1.0
1999-03-11,22.69,22.88,22.06,22.44,121600,14.2530377481845,14.3723888796149,13.8572945229154,14.0959967857761,193580.066842343,0.0,1.0
1999-03-12,21.44,21.88,21.44,21.88,66800,13.4678329361426,13.7442250299814,13.4678329361426,13.7442250299814,106341.681456156,0.0,1.0
1999-03-15,20.13,20.75,20.13,20.75,37800,12.6449382931227,13.0343998798955,12.6449382931227,13.0343998798955,60175.3826203995,0.0,1.0
1999-03-16,19.94,20.38,19.25,20.38,147200,12.5255871616924,12.8019792555311,12.0921541054452,12.8019792555311,234333.765124941,0.0,1.0
1999-03-17,19.81,20.25,19.5,20.19,45000,12.44392586124,12.7203179550787,12.2491950678536,12.6826281241007,71637.3602623802,0.0,1.0
1999-03-18,19.38,19.63,19.38,19.63,65200,12.1738154058976,12.330856368306,12.1738154058976,12.330856368306,103794.575313493,0.0,1.0
1999-03-19,19.31,19.5,19.19,19.38,32200,12.1298439364232,12.2491950678536,12.0544642744672,12.1738154058976,51260.5111210811,0.0,1.0
1999-03-22,19.25,19.44,19.13,19.44,46400,12.0921541054452,12.2115052368756,12.0167744434892,12.2115052368756,73866.07813721,0.0,1.0
1999-03-23,19.25,19.38,19.06,19.25,48400,12.0921541054452,12.1738154058976,11.9728029740149,12.0921541054452,77049.960815538,0.0,1.0
1999-03-24,19.38,19.44,19.13,19.44,38100,12.1738154058976,12.2115052368756,12.0167744434892,12.2115052368756,60652.9650221485,0.0,1.0
1999-03-25,19.56,19.69,19.38,19.38,74000,12.2868848988316,12.368546199284,12.1738154058976,12.1738154058976,117803.659098137,0.0,1.0
1999-03-26,19.0,19.56,18.88,19.56,82200,11.9351131430368,12.2868848988316,11.8597334810808,12.2868848988316,130857.578079282,0.0,1.0
1999-03-29,19.13,19.19,18.75,19.19,96800,12.0167744434892,12.0544642744672,11.7780721806285,12.0544642744672,154099.921631076,0.0,1.0
1999-03-30,19.5,19.5,19.25,19.5,115100,12.2491950678536,12.2491950678536,12.0921541054452,12.2491950678536,183232.448137777,0.0,1.0
1999-03-31,20.13,20.13,19.5,19.5,79100,12.6449382931227,12.6449382931227,12.2491950678536,12.2491950678536,125922.559927873,0.0,1.0
1999-04-01,20.13,20.38,20.0,20.19,81400,12.6449382931227,12.8019792555311,12.5632769926704,12.6826281241007,129584.02500795,0.0,1.0
1999-04-05,19.88,20.13,19.88,20.06,65200,12.4878973307143,12.6449382931227,12.4878973307143,12.6009668236484,103794.575313493,0.0,1.0
1999-04-06,20.0,20.06,19.56,19.69,55500,12.5632769926704,12.6009668236484,12.2868848988316,12.368546199284,88352.7443236021,0.0,1.0
1999-04-07,19.88,20.0,19.75,19.81,81900,12.4878973307143,12.5632769926704,12.406236030262,12.44392586124,130379.995677532,0.0,1.0
1999-04-08,19.88,20.0,19.63,20.0,28900,12.4878973307143,12.5632769926704,12.330856368306,12.5632769926704,46007.1047018399,0.0,1.0
1999-04-09,19.69,19.94,19.38,19.88,40300,12.368546199284,12.5255871616924,12.1738154058976,12.4878973307143,64155.2359683093,0.0,1.0
1999-04-12,19.94,20.13,19.88,20.06,43200,12.5255871616924,12.6449382931227,12.4878973307143,12.6009668236484,68771.8658518848,0.0,1.0
1999-04-13,20.31,20.44,19.94,19.94,119700,12.7580077860568,12.8396690865091,12.5255871616924,12.5255871616924,190555.378297931,0.0,1.0
1999-04-14,20.0,20.56,19.88,20.5,77900,12.5632769926704,12.9150487484651,12.4878973307143,12.8773589174871,124012.230320876,0.0,1.0
1999-04-15,21.69,21.75,20.69,20.69,290900,13.624873898551,13.662563729529,12.9967100489175,12.9967100489175,463095.73556281,0.0,1.0
1999-04-16,23.19,23.31,22.69,22.81,201700,14.5671196730013,14.6424993349573,14.2530377481845,14.3284174101405,321094.56810938,0.0,1.0
1999-04-19,23.06,23.44,23.0,23.44,232300,14.4854583725489,14.7241606354097,14.4477685415709,14.7241606354097,369807.973087799,0.0,1.0
1999-04-20,22.81,23.25,22.75,23.0,81400,14.3284174101405,14.6048095039793,14.2907275791625,14.4477685415709,129584.025007951,0.0,1.0
1999-04-21,22.0,22.06,21.63,21.88,63000,13.8196046919374,13.8572945229154,13.587184067573,13.7442250299814,100292.304367332,0.0,1.0
1999-04-22,21.88,21.94,21.56,21.56,76000,13.7442250299814,13.7819148609594,13.5432125980987,13.5432125980987,120987.541776464,0.0,1.0
1999-04-23,21.63,21.94,21.56,21.94,36100,13.587184067573,13.7819148609594,13.5432125980987,13.7819148609594,57469.0823438206,0.0,1.0
1999-04-26,21.06,21.75,21.06,21.75,59900,13.2291306732819,13.662563729529,13.2291306732819,13.662563729529,95357.2862159239,0.0,1.0
1999-04-27,21.44,21.44,21.13,21.19,162200,13.4678329361426,13.4678329361426,13.2731021427562,13.3107919737342,258212.885212402,0.0,1.0
1999-04-28,22.75,22.75,21.56,21.63,142600,14.2907275791625,14.2907275791625,13.5432125980987,13.587184067573,227010.834964788,0.0,1.0
1999-04-29,23.44,23.5,22.44,22.69,280000,14.7241606354097,14.7618504663877,14.0959967857761,14.2530377481845,445743.574965921,0.0,1.0
1999-04-30,23.88,24.06,23.44,23.56,207200,15.0005527292484,15.1136222221824,14.7241606354097,14.7995402973657,329850.245474782,0.0,1.0
1999-05-03,24.44,24.44,23.5,23.63,85400,15.3523244850432,15.3523244850432,14.7618504663877,14.84351176684,135951.790364606,0.0,1.0
1999-05-04,23.31,23.94,22.81,23.94,79100,14.6424993349573,15.0382425602264,14.3284174101405,15.0382425602264,125922.559927873,0.0,1.0
1999-05-05,24.25,24.44,22.94,22.94,288600,15.2329733536128,15.3523244850432,14.4100787105929,14.4100787105929,459434.270482732,0.0,1.0
1999-05-06,24.13,24.31,24.0,24.0,286400,15.1575936916568,15.2706631845908,15.0759323912044,15.0759323912044,455931.999536571,0.0,1.0
1999-05-07,22.94,23.0,22.56,22.81,285200,14.4100787105929,14.4477685415709,14.1713764477322,14.3284174101405,454021.669929575,0.0,1.0
1999-05-10,21.19,22.0,21.13,22.0,220400,13.3107919737342,13.8196046919374,13.2731021427562,13.8196046919374,350863.871151748,0.0,1.0
1999-05-11,21.56,22.0,21.38,21.44,146300,13.5432125980987,13.8196046919374,13.4301431051646,13.4678329361426,232901.017919693,0.0,1.0
1999-05-12,21.56,21.75,21.44,21.5,38900,13.5432125980987,13.662563729529,13.4678329361426,13.5055227671206,61926.5180934796,0.0,1.0
1999-05-13,21.5,21.88,21.44,21.63,79800,13.5055227671206,13.7442250299814,13.4678329361426,13.587184067573,127036.918865288,0.0,1.0
1999-05-14,21.63,21.81,21.38,21.38,113200,13.587184067573,13.700253560507,13.4301431051646,13.4301431051646,180207.759593365,0.0,1.0
1999-05-17,21.38,21.88,21.31,21.88,58000,13.4301431051646,13.7442250299814,13.3861716356903,13.7442250299814,92332.5976715125,0.0,1.0
1999-05-18,20.81,21.5,20.75,21.31,118200,13.0720897108735,13.5055227671206,13.0343998798955,13.3861716356903,188167.466289186,0.0,1.0
1999-05-19,20.31,20.63,20.13,20.25,101600,12.7580077860568,12.9590202179395,12.6449382931227,12.7203179550787,161741.240059062,0.0,1.0
1999-05-20,20.69,20.88,20.63,20.81,107100,12.9967100489175,13.1160611803479,12.9590202179395,13.0720897108735,170496.917424465,0.0,1.0
1999-05-21,20.19,20.69,20.19,20.63,130600,12.6826281241007,12.9967100489175,12.6826281241007,12.9590202179395,207907.53889482,0.0,1.0
1999-05-24,19.56,19.94,19.5,19.75,226100,12.2868848988316,12.5255871616924,12.2491950678536,12.406236030262,359937.936784982,0.0,1.0
1999-05-25,19.06,19.56,18.88,19.56,139500,11.9728029740149,12.2868848988316,11.8597334810808,12.2868848988316,222075.816813378,0.0,1.0
1999-05-26,19.13,19.44,18.88,18.94,153700,12.0167744434892,12.2115052368756,11.8597334810808,11.8974233120588,244681.383829508,0.0,1.0
1999-05-27,19.88,19.88,18.75,18.88,219100,12.4878973307143,12.4878973307143,11.7780721806285,11.8597334810808,348794.347410835,0.0,1.0
1999-05-28,20.13,20.13,19.63,19.94,119100,12.6449382931227,12.6449382931227,12.330856368306,12.5255871616924,189600.213494433,0.0,1.0
1999-06-01,19.75,19.81,19.44,19.75,74100,12.406236030262,12.44392586124,12.2115052368756,12.406236030262,117962.853232053,0.0,1.0
1999-06-02,19.69,20.13,19.44,20.13,41700,12.368546199284,12.6449382931227,12.2115052368756,12.6449382931227,66383.9538431389,0.0,1.0
1999-06-03,19.69,19.94,19.31,19.44,60000,12.368546199284,12.5255871616924,12.1298439364232,12.2115052368756,95516.4803498401,0.0,1.0
1999-06-04,19.5,19.63,19.25,19.56,32500,12.2491950678536,12.330856368306,12.0921541054452,12.2868848988316,51738.0935228302,0.0,1.0
1999-06-07,19.56,19.69,19.31,19.69,48800,12.2868848988316,12.368546199284,12.1298439364232,12.368546199284,77686.7373512036,0.0,1.0
1999-06-08,18.81,19.19,18.81,19.13,127100,11.8157620116065,12.0544642744672,11.8157620116065,12.0167744434892,202335.744207745,0.0,1.0
1999-06-09,18.81,19.0,18.63,18.63,84100,11.8157620116065,11.9351131430368,11.7026925186724,11.7026925186724,133882.266623693,0.0,1.0
1999-06-10,19.0,19.38,18.75,18.81,117900,11.9351131430368,12.1738154058976,11.7780721806285,11.8157620116065,187689.883887437,0.0,1.0
1999-06-11,19.5,19.5,19.0,19.0,47200,12.2491950678536,12.2491950678536,11.9351131430368,11.9351131430368,75139.6312085411,0.0,1.0
1999-06-14,19.25,19.56,19.06,19.56,45100,12.0921541054452,12.2868848988316,11.9728029740149,12.2868848988316,71796.5543962968,0.0,1.0
1999-06-15,18.63,19.25,18.63,19.25,59900,11.7026925186724,12.0921541054452,11.7026925186724,12.0921541054452,95357.2862159243,0.0,1.0
1999-06-16,18.81,18.94,18.5,18.5,53600,11.8157620116065,11.8974233120588,11.6210312182201,11.6210312182201,85328.0557791905,0.0,1.0
1999-06-17,19.13,19.13,18.88,19.13,31600,12.0167744434892,12.0167744434892,11.8597334810808,12.0167744434892,50305.3463175826,0.0,1.0
1999-06-18,19.19,19.38,19.0,19.31,88000,12.0544642744672,12.1738154058976,11.9351131430368,12.1298439364232,140090.837846433,0.0,1.0
1999-06-21,18.88,19.31,18.81,19.19,36900,11.8597334810808,12.1298439364232,11.8157620116065,12.0544642744672,58742.6354151519,0.0,1.0
1999-06-22,19.0,19.13,18.81,18.94,57000,11.9351131430368,12.0167744434892,11.8157620116065,11.8974233120588,90740.6563323487,0.0,1.0
1999-06-23,19.88,19.94,19.0,19.0,79900,12.4878973307143,12.5255871616924,11.9351131430368,11.9351131430368,127196.112999204,0.0,1.0
1999-06-24,20.0,20.38,19.81,19.88,113500,12.5632769926704,12.8019792555311,12.44392586124,12.4878973307143,180685.341995114,0.0,1.0
1999-06-25,20.06,20.38,19.81,20.19,56400,12.6009668236484,12.8019792555311,12.44392586124,12.6826281241007,89785.4915288497,0.0,1.0
1999-06-28,21.06,21.13,20.56,20.56,86100,13.2291306732819,13.2731021427562,12.9150487484651,12.9150487484651,137066.149302021,0.0,1.0
1999-06-29,21.38,21.5,21.25,21.5,102600,13.4301431051646,13.5055227671206,13.3484818047123,13.5055227671206,163333.181398227,0.0,1.0
1999-06-30,21.5,21.5,21.25,21.31,93200,13.5055227671206,13.5055227671206,13.3484818047123,13.3861716356903,148368.932810086,0.0,1.0
1999-07-01,21.88,21.88,21.69,21.75,64200,13.7442250299814,13.7442250299814,13.624873898551,13.662563729529,102202.633974329,0.0,1.0
1999-07-02,22.0,22.0,21.81,21.81,49600,13.8196046919374,13.8196046919374,13.700253560507,13.700253560507,78960.2904225347,0.0,1.0
1999-07-06,20.38,21.56,20.19,21.56,227900,12.8019792555311,13.5432125980987,12.6826281241007,13.5432125980987,362803.431195477,0.0,1.0
1999-07-07,20.5,20.56,20.19,20.56,114200,12.8773589174871,12.9150487484651,12.6826281241007,12.9150487484651,181799.70093253,0.0,1.0
1999-07-08,20.75,21.0,20.56,21.0,97800,13.0343998798955,13.1914408423039,12.9150487484651,13.1914408423039,155691.86297024,0.0,1.0
1999-07-09,20.81,21.25,20.69,21.25,124700,13.0720897108735,13.3484818047123,12.9967100489175,13.3484818047123,198515.084993752,0.0,1.0
1999-07-12,20.31,20.94,20.31,20.56,88900,12.7580077860568,13.1537510113259,12.7580077860568,12.9150487484651,141523.58505168,0.0,1.0
1999-07-13,19.75,19.88,19.31,19.88,134600,12.406236030262,12.4878973307143,12.1298439364232,12.4878973307143,214275.304251475,0.0,1.0
1999-07-14,19.31,19.56,19.13,19.56,72400,12.1298439364232,12.2868848988316,12.0167744434892,12.2868848988316,115256.552955474,0.0,1.0
1999-07-15,19.19,19.31,19.0,19.19,32000,12.0544642744672,12.1298439364232,11.9351131430368,12.0544642744672,50942.1228532482,0.0,1.0
1999-07-16,19.38,19.94,19.06,19.63,93100,12.1738154058976,12.5255871616924,11.9728029740149,12.330856368306,148209.738676169,0.0,1.0
1999-07-19,19.19,19.44,19.13,19.31,62600,12.0544642744672,12.2115052368756,12.0167744434892,12.1298439364232,99655.5278316669,0.0,1.0
1999-07-20,20.0,20.13,19.31,19.31,82100,12.5632769926704,12.6449382931227,12.1298439364232,12.1298439364232,130698.383945364,0.0,1.0
1999-07-21,20.31,20.5,19.94,19.94,87100,12.7580077860568,12.8773589174871,12.5255871616924,12.5255871616924,138658.090641184,0.0,1.0
1999-07-22,20.94,21.88,20.38,20.56,155600,13.1537510113259,13.7442250299814,12.8019792555311,12.9150487484651,247706.072373919,0.0,1.0
1999-07-23,20.56,20.94,20.44,20.81,29800,12.9150487484651,13.1537510113259,12.8396690865091,13.0720897108735,47439.8519070875,0.0,1.0
1999-07-26,20.25,20.69,20.19,20.69,75700,12.7203179550787,12.9967100489175,12.6826281241007,12.9967100489175,120509.959374716,0.0,1.0
1999-07-27,20.31,20.44,20.13,20.31,41800,12.7580077860568,12.8396690865091,12.6449382931227,12.7580077860568,66543.1479770552,0.0,1.0
1999-07-28,20.56,20.56,20.13,20.13,26000,12.9150487484651,12.9150487484651,12.6449382931227,12.6449382931227,41390.4748182643,0.0,1.0
1999-07-29,21.38,21.5,20.38,20.38,181500,13.4301431051646,13.5055227671206,12.8019792555311,12.8019792555311,288937.353058267,0.0,1.0
1999-07-30,21.13,21.44,20.69,21.31,53400,13.2731021427562,13.4678329361426,12.9967100489175,13.3861716356903,85009.6675113581,0.0,1.0
1999-08-02,21.0,21.19,20.75,21.13,38400,13.1914408423039,13.3107919737342,13.0343998798955,13.2731021427562,61130.5474238977,0.0,1.0
1999-08-03,22.0,22.13,21.31,21.31,163600,13.8196046919374,13.9012659923898,13.3861716356903,13.3861716356903,260441.603087231,0.0,1.0
1999-08-04,22.81,22.94,22.31,22.38,328400,14.3284174101405,14.4100787105929,14.0143354853238,14.0583069547981,522793.535781461,0.0,1.0
1999-08-05,22.75,23.0,22.63,22.81,449400,14.2907275791625,14.4477685415709,14.2153479172065,14.3284174101405,715418.437820306,0.0,1.0
1999-08-06,22.88,23.0,22.69,22.88,53600,14.3723888796149,14.4477685415709,14.2530377481845,14.3723888796149,85328.0557791907,0.0,1.0
1999-08-09,23.69,23.69,22.88,22.94,137300,14.881201597818,14.881201597818,14.3723888796149,14.4100787105929,218573.545867219,0.0,1.0
1999-08-10,24.88,24.94,24.56,24.56,288400,15.6287165788819,15.6664064098599,15.4277041469992,15.4277041469992,459115.8822149,0.0,1.0
1999-08-11,27.06,27.38,25.88,26.0,495800,16.998113771083,17.1991262029657,16.2568804285154,16.3322600904715,789284.515957514,0.0,1.0
1999-08-12,26.25,26.63,26.0,26.5,209900,16.4893010528798,16.7280033157406,16.3322600904715,16.6463420152882,334148.487090526,0.0,1.0
1999-08-13,26.0,26.1,25.69,26.0,118100,16.3322600904715,16.3950764754348,16.1375292970851,16.3322600904715,188008.272155269,0.0,1.0
1999-08-16,25.5,25.63,25.13,25.56,101400,16.0181781656547,16.0998394661071,15.7857575412903,16.0558679966327,161422.85179123,0.0,1.0
1999-08-17,26.56,26.63,26.0,26.0,146700,16.6840318462662,16.7280033157406,16.3322600904715,16.3322600904715,233537.79445536,0.0,1.0
1999-08-18,25.75,26.19,25.75,26.0,253000,16.6405000914866,16.9248426173218,16.6405000914866,16.802058344802,391499.652305101,0.7407,1.0
1999-08-19,24.88,25.25,24.69,24.94,304200,16.078277369949,16.3173835848558,15.9554930974293,16.1170513507447,470728.040439571,0.0,1.0
1999-08-20,24.75,25.0,24.69,25.0,234200,15.994267078225,16.1558253315404,15.9554930974293,16.1558253315404,362407.978536974,0.0,1.0
1999-08-23,24.63,24.75,24.44,24.5,73100,15.9167191166336,15.994267078225,15.7939348441139,15.8327088249096,113117.093215426,0.0,1.0
1999-08-24,24.75,25.0,24.06,24.06,143600,15.994267078225,16.1558253315404,15.5483662990745,15.5483662990745,222210.869845899,0.0,1.0
1999-08-25,24.25,24.44,24.25,24.31,82900,15.6711505715942,15.7939348441139,15.6711505715942,15.7099245523899,128281.90188179,0.0,1.0
1999-08-26,24.56,24.69,24.31,24.31,113900,15.8714828057053,15.9554930974293,15.7099245523899,15.7099245523899,176252.215010083,0.0,1.0
1999-08-27,25.0,25.06,24.5,24.5,32100,16.1558253315404,16.1945993123361,15.8327088249096,15.8327088249096,49672.4855296195,0.0,1.0
1999-08-30,25.31,25.5,24.75,24.75,122800,16.3561575656515,16.4789418381712,15.994267078225,15.994267078225,190024.33716627,0.0,1.0
1999-08-31,25.88,26.0,25.19,25.19,192100,16.7245103832106,16.802058344802,16.2786096040601,16.2786096040601,297261.198449841,0.0,1.0
1999-09-01,25.69,25.81,25.31,25.81,85500,16.6017261106909,16.6792740722823,16.3561575656515,16.6792740722823,132305.218466744,0.0,1.0
1999-09-02,26.06,26.38,25.31,25.44,79200,16.8408323255977,17.0476268898415,16.3561575656515,16.4401678573755,122556.41289551,0.0,1.0
1999-09-03,26.06,26.31,25.88,26.19,111400,16.8408323255977,17.0023905789131,16.7245103832106,16.9248426173218,172383.641370704,0.0,1.0
1999-09-07,26.88,27.0,26.31,26.31,141500,17.3707433964723,17.4482913580637,17.0023905789131,17.0023905789131,218961.26798882,0.0,1.0
1999-09-08,26.88,27.25,26.75,26.94,162500,17.3707433964723,17.6098496113791,17.2867331047483,17.409517377268,251457.286559599,0.0,1.0
1999-09-09,27.38,27.63,27.19,27.25,65300,17.6938599031031,17.8554181564185,17.5710756305834,17.6098496113791,101047.143460565,0.0,1.0
1999-09-10,27.13,27.25,26.5,27.19,172200,17.5323016497877,17.6098496113791,17.1251748514329,17.5710756305834,266467.352280388,0.0,1.0
1999-09-13,27.19,27.31,26.81,27.25,99300,17.5710756305834,17.6486235921748,17.325507085544,17.6098496113791,153659.744956112,0.0,1.0
1999-09-14,27.44,27.63,27.31,27.31,150100,17.7326338838988,17.8554181564185,17.6486235921748,17.6486235921748,232269.161308282,0.0,1.0
1999-09-15,26.44,27.25,26.44,27.25,114600,17.0864008706372,17.6098496113791,17.0864008706372,17.6098496113791,177335.415629108,0.0,1.0
1999-09-16,26.0,26.19,25.81,26.19,92600,16.802058344802,16.9248426173218,16.6792740722823,16.9248426173218,143291.967602578,0.0,1.0
1999-09-17,25.0,26.13,24.75,26.13,276500,16.1558253315404,16.8860686365261,15.994267078225,16.8860686365261,427864.244515258,0.0,1.0
1999-09-20,25.06,25.44,24.75,24.75,112100,16.1945993123361,16.4401678573755,15.994267078225,15.994267078225,173466.84198973,0.0,1.0
1999-09-21,26.56,26.56,25.75,25.75,275100,17.1639488322285,17.1639488322285,16.6405000914866,16.6405000914866,425697.843277207,0.0,1.0
1999-09-22,27.38,27.81,27.19,27.38,259300,17.6938599031031,17.9717400988056,17.5710756305834,17.6938599031031,401248.457876333,0.0,1.0
1999-09-23,26.94,27.56,26.88,27.13,86700,17.409517377268,17.8101818454902,17.3707433964723,17.5323016497877,134162.133813645,0.0,1.0
1999-09-24,28.94,29.0,27.25,27.25,343000,18.7019834037912,18.7407573845869,17.6098496113791,17.6098496113791,530768.303322724,0.0,1.0
1999-09-27,34.38,34.69,30.5,30.5,877400,22.2174909959344,22.4178232300455,19.7101069044793,19.7101069044793,1357714.60447626,0.0,1.0
1999-09-28,34.5,37.0,34.0,36.0,1382600,22.2950389575258,23.9106214906798,21.971922450895,23.2643884774182,2139475.96552186,0.0,1.0
1999-09-29,33.56,33.94,31.88,33.88,638500,21.6875799250599,21.9331484700993,20.6019084627804,21.8943744893036,988033.707497256,0.0,1.0
1999-09-30,31.44,32.63,31.06,32.0,432000,20.3175659369452,21.0865832227266,20.0719973919058,20.6794564243717,668489.524884599,0.0,1.0
1999-10-01,31.94,32.56,31.5,32.25,230300,20.6406824435761,21.0413469117983,20.3563399177409,20.8410146776872,356373.003659542,0.0,1.0
1999-10-04,33.5,33.94,32.63,33.0,373900,21.6488059442642,21.9331484700993,21.0865832227266,21.3256894376334,578583.873505441,0.0,1.0
1999-10-05,32.94,34.31,32.56,33.75,589400,21.2869154568377,22.1722546850061,21.0413469117983,21.8103641975796,912054.921219863,0.0,1.0
1999-10-06,31.81,32.88,31.44,32.19,153800,20.556672151852,21.248141476042,20.3175659369452,20.8022406968915,237994.650294563,0.0,1.0
1999-10-07,31.06,32.13,31.06,31.81,144200,20.0719973919058,20.7634667160958,20.0719973919058,20.556672151852,223139.32751935,0.0,1.0
1999-10-08,30.0,31.19,29.81,30.81,337600,19.3869903978485,20.1560076836298,19.2642061253288,19.9104391385904,522412.184261667,0.0,1.0
1999-10-11,29.69,29.81,28.69,29.06,323200,19.1866581637374,19.2642061253288,18.5404251504758,18.7795313653826,500129.200098847,0.0,1.0
1999-10-12,29.5,30.13,29.5,29.88,191800,19.0638738912177,19.4710006895725,19.0638738912177,19.3094424362571,296796.969613115,0.0,1.0
1999-10-13,29.94,30.25,29.88,29.94,211500,19.3482164170528,19.5485486511639,19.3094424362571,19.3482164170528,327281.329891418,0.0,1.0
1999-10-14,28.75,30.0,28.19,29.81,248700,18.5791991312715,19.3869903978485,18.217308643845,19.2642061253288,384845.705645369,0.0,1.0
1999-10-15,28.75,29.0,28.44,28.69,197500,18.5791991312715,18.7407573845869,18.3788668971604,18.5404251504758,305617.317510898,0.0,1.0
1999-10-18,29.06,29.25,28.94,28.94,142800,18.7795313653826,18.9023156379023,18.7019834037912,18.7019834037912,220972.926281297,0.0,1.0
1999-10-19,28.19,28.81,27.63,28.69,301600,18.217308643845,18.6179731120672,17.8554181564185,18.5404251504758,466704.723854617,0.0,1.0
1999-10-20,27.94,28.44,27.88,28.44,121200,18.0557503905296,18.3788668971604,18.0169764097339,18.3788668971604,187548.450037067,0.0,1.0
1999-10-21,27.0,27.25,26.06,27.25,282500,17.4482913580637,17.6098496113791,16.8408323255977,17.6098496113791,437148.821249765,0.0,1.0
1999-10-22,25.69,26.38,25.25,26.25,145200,16.6017261106909,17.0476268898415,16.3173835848558,16.9636165981174,224686.756975101,0.0,1.0
1999-10-25,25.88,26.0,25.13,25.44,430400,16.7245103832106,16.802058344802,16.2398356232644,16.4401678573755,666013.637755397,0.0,1.0
1999-10-26,24.81,25.69,24.75,25.63,530100,16.0330410590207,16.6017261106909,15.994267078225,16.5629521298952,820292.354493809,0.0,1.0
1999-10-27,25.63,25.88,25.38,25.44,396300,16.5629521298952,16.7245103832106,16.4013938765798,16.4401678573755,613246.293314275,0.0,1.0
1999-10-28,27.0,27.5,26.25,27.0,475100,17.4482913580637,17.7714078646945,16.9636165981174,17.4482913580637,735183.73442748,0.0,1.0
1999-10-29,28.06,28.25,27.5,27.5,515300,18.133298352121,18.2560826246407,17.7714078646945,17.7714078646945,797390.398548686,0.0,1.0
1999-11-01,27.0,27.56,26.88,27.56,247600,17.4482913580637,17.8101818454902,17.3707433964723,17.8101818454902,383143.533244041,0.0,1.0
1999-11-02,27.31,27.31,27.0,27.06,420700,17.6486235921748,17.6486235921748,17.4482913580637,17.4870653388594,651003.572034605,0.0,1.0
1999-11-03,27.56,28.0,27.31,27.38,190600,17.8101818454902,18.0945243713253,17.6486235921748,17.6938599031031,294940.054266213,0.0,1.0
1999-11-04,28.25,28.38,28.0,28.06,133300,18.2560826246407,18.3400929163647,18.0945243713253,18.133298352121,206272.346451659,0.0,1.0
1999-11-05,28.63,28.94,28.5,28.81,328100,18.5016511696801,18.7019834037912,18.4176408779561,18.6179731120672,507711.604432028,0.0,1.0
1999-11-08,28.38,28.44,27.94,28.19,224600,18.3400929163647,18.3788668971604,18.0557503905296,18.217308643845,347552.65576176,0.0,1.0
1999-11-09,28.63,28.94,27.63,28.13,267600,18.5016511696801,18.7019834037912,17.8554181564185,18.1785346630493,414092.12235907,0.0,1.0
1999-11-10,29.13,29.19,28.63,28.63,426400,18.8247676763109,18.8635416571066,18.5016511696801,18.5016511696801,659823.91993239,0.0,1.0
1999-11-11,28.75,28.94,28.69,28.94,155600,18.5791991312715,18.7019834037912,18.5404251504758,18.7019834037912,240780.023314915,0.0,1.0
1999-11-12,28.63,28.88,28.38,28.5,121700,18.5016511696801,18.6632094229955,18.3400929163647,18.4176408779561,188322.164764943,0.0,1.0
1999-11-15,28.63,28.63,28.44,28.5,140600,18.5016511696801,18.5016511696801,18.3788668971604,18.4176408779561,217568.581478644,0.0,1.0
1999-11-16,28.44,28.69,28.0,28.63,280800,18.3788668971604,18.5404251504758,18.0945243713253,18.5016511696801,434518.191174988,0.0,1.0
1999-11-17,28.38,28.69,28.31,28.44,292600,18.3400929163647,18.5404251504758,18.2948566054364,18.3788668971604,452777.858752854,0.0,1.0
1999-11-18,28.0,28.5,28.0,28.5,223200,18.0945243713253,18.4176408779561,18.0945243713253,18.4176408779561,345386.254523708,0.0,1.0
1999-11-19,27.63,28.06,27.63,28.0,151100,17.8554181564185,18.133298352121,17.8554181564185,18.0945243713253,233816.590764034,0.0,1.0
1999-11-22,26.75,27.31,26.25,27.31,396400,17.2867331047483,17.6486235921748,16.9636165981174,17.6486235921748,613401.036259846,0.0,1.0
1999-11-23,27.56,27.63,27.13,27.25,342300,17.8101818454902,17.8554181564185,17.5323016497877,17.6098496113791,529685.102703697,0.0,1.0
1999-11-24,27.94,27.94,27.44,27.75,370000,18.0557503905296,18.0557503905296,17.7326338838988,17.9329661180099,572548.898628011,0.0,1.0
1999-11-26,27.63,27.63,27.5,27.63,209800,17.8554181564185,17.8554181564185,17.7714078646945,17.8554181564185,324650.69981664,0.0,1.0
1999-11-29,26.25,26.75,25.69,26.75,440500,16.9636165981174,17.2867331047483,16.6017261106909,17.2867331047483,681642.675258486,0.0,1.0
1999-11-30,25.69,26.13,25.56,26.13,166000,16.6017261106909,16.8860686365261,16.5177158189669,16.8860686365261,256873.28965473,0.0,1.0
1999-12-01,25.25,25.81,25.19,25.69,286800,16.3173835848558,16.6792740722823,16.2786096040601,16.6017261106909,443802.767909497,0.0,1.0
1999-12-02,24.81,25.38,24.56,25.19,349900,16.0330410590207,16.4013938765798,15.8714828057053,16.2786096040601,541445.566567409,0.0,1.0
1999-12-03,25.19,25.31,24.88,24.88,201600,16.2786096040601,16.3561575656515,16.078277369949,16.078277369949,311961.778279479,0.0,1.0
1999-12-06,24.56,24.75,24.44,24.5,310800,15.8714828057053,15.994267078225,15.7939348441139,15.8327088249096,480941.07484753,0.0,1.0
1999-12-07,25.0,25.19,24.5,24.56,310200,16.1558253315404,16.2786096040601,15.8327088249096,15.8714828057053,480012.61717408,0.0,1.0
1999-12-08,24.75,25.19,24.56,24.75,193600,15.994267078225,16.2786096040601,15.8714828057053,15.994267078225,299582.342633468,0.0,1.0
1999-12-09,23.88,24.56,23.88,24.56,348800,15.4320443566874,15.8714828057053,15.4320443566874,15.8714828057053,539743.394166083,0.0,1.0
1999-12-10,23.75,24.25,23.75,23.94,201400,15.3480340649634,15.6711505715942,15.3480340649634,15.4708183374831,311652.292388329,0.0,1.0
1999-12-13,23.81,23.88,23.56,23.56,257000,15.3868080457591,15.4320443566874,15.2252497924437,15.2252497924437,397689.370128105,0.0,1.0
1999-12-14,23.75,23.94,23.69,23.94,69400,15.3480340649634,15.4708183374831,15.3092600841677,15.4708183374831,107391.604229146,0.0,1.0
1999-12-15,24.31,24.5,23.94,23.94,342600,15.7099245523899,15.8327088249096,15.4708183374831,15.4708183374831,530149.331540424,0.0,1.0
1999-12-16,24.13,24.38,23.81,23.94,225600,15.5936026100028,15.7551608633182,15.3868080457591,15.4708183374831,349100.085217512,0.0,1.0
1999-12-17,25.31,25.31,25.31,25.31,296100,16.3561575656515,16.3561575656515,16.3561575656515,16.3561575656515,458193.861847985,0.0,1.0
1999-12-20,24.88,25.81,24.88,25.81,234400,16.078277369949,16.6792740722823,16.078277369949,16.6792740722823,362717.464428125,0.0,1.0
1999-12-21,25.88,26.44,25.31,25.56,266700,16.7245103832106,17.0864008706372,16.3561575656515,16.5177158189669,412699.435848895,0.0,1.0
1999-12-22,25.5,26.13,25.06,26.13,117800,16.4789418381712,16.8860686365261,16.1945993123361,16.8860686365261,182287.189887513,0.0,1.0
1999-12-23,25.69,26.25,25.56,25.56,183300,16.6017261106909,16.9636165981174,16.5177158189669,16.5177158189669,283643.819239229,0.0,1.0
1999-12-27,25.81,25.94,25.44,25.69,111200,16.6792740722823,16.7632843640063,16.4401678573755,16.6017261106909,172074.155479554,0.0,1.0
1999-12-28,25.38,25.94,25.19,25.94,129500,16.4013938765798,16.7632843640063,16.2786096040601,16.7632843640063,200392.114519805,0.0,1.0
1999-12-29,25.31,25.81,25.13,25.5,150300,16.3561575656515,16.6792740722823,16.2398356232644,16.4789418381712,232578.647199433,0.0,1.0
1999-12-30,25.38,25.44,25.13,25.19,90900,16.4013938765798,16.4401678573755,16.2398356232644,16.2786096040601,140661.337527801,0.0,1.0
1999-12-31,25.69,25.81,25.38,25.38,112400,16.6017261106909,16.6792740722823,16.4013938765798,16.4013938765798,173931.070826456,0.0,1.0
2000-01-03,25.56,25.63,25.38,25.5,56300,16.5177158189669,16.5629521298952,16.4013938765798,16.4789418381712,87120.278358803,0.0,1.0
2000-01-04,24.94,25.69,24.56,24.63,143400,16.1170513507447,16.6017261106909,15.8714828057053,15.9167191166336,221901.383954749,0.0,1.0
2000-01-05,24.75,25.06,24.63,24.69,117500,15.994267078225,16.1945993123361,15.9167191166336,15.9554930974293,181822.961050788,0.0,1.0
2000-01-06,24.88,24.94,24.56,24.56,41500,16.078277369949,16.1170513507447,15.8714828057053,15.8714828057053,64218.3224136825,0.0,1.0
2000-01-07,25.81,26.0,25.31,25.31,151000,16.6792740722823,16.802058344802,16.3561575656515,16.3561575656515,233661.847818459,0.0,1.0
2000-01-10,26.0,26.56,26.0,26.5,140900,16.802058344802,17.1639488322285,16.802058344802,17.1251748514329,218032.81031537,0.0,1.0
2000-01-11,26.06,26.06,25.75,26.06,101300,16.8408323255977,16.8408323255977,16.6405000914866,16.8408323255977,156754.603867615,0.0,1.0
2000-01-12,25.69,26.0,25.69,25.94,74200,16.6017261106909,16.802058344802,16.6017261106909,16.7632843640063,114819.265616753,0.0,1.0
2000-01-13,26.56,26.63,26.0,26.06,101000,17.1639488322285,17.2091851431569,16.802058344802,16.8408323255977,156290.37503089,0.0,1.0
2000-01-14,26.69,26.94,26.63,26.75,80100,17.2479591239526,17.409517377268,17.2091851431569,17.2867331047483,123949.099405685,0.0,1.0
2000-01-18,28.69,28.69,27.88,28.5,214200,18.5404251504758,18.5404251504758,18.0169764097339,18.4176408779561,331459.389421946,0.0,1.0
2000-01-19,28.63,28.63,28.13,28.5,140700,18.5016511696801,18.5016511696801,18.1785346630493,18.4176408779561,217723.324424219,0.0,1.0
2000-01-20,27.88,28.38,27.88,28.38,70100,18.0169764097339,18.3400929163647,18.0169764097339,18.3400929163647,108474.804848172,0.0,1.0
2000-01-21,25.75,27.5,25.75,27.5,185100,16.6405000914866,17.7714078646945,16.6405000914866,17.7714078646945,286429.192259582,0.0,1.0
2000-01-24,25.63,26.0,25.38,26.0,179900,16.5629521298952,16.802058344802,16.4013938765798,16.802058344802,278382.559089674,0.0,1.0
2000-01-25,25.94,26.25,25.63,26.25,103300,16.7632843640063,16.9636165981174,16.5629521298952,16.9636165981174,159849.462779118,0.0,1.0
2000-01-26,25.0,25.63,25.0,25.31,60800,16.1558253315404,16.5629521298952,16.1558253315404,16.3561575656515,94083.7109096842,0.0,1.0
2000-01-27,25.31,25.31,24.56,25.0,187200,16.3561575656515,16.3561575656515,15.8714828057053,16.1558253315404,289678.794116659,0.0,1.0
2000-01-28,23.0,24.88,23.0,24.56,159400,14.8633593050172,16.078277369949,14.8633593050172,15.8714828057053,246660.25524677,0.0,1.0
2000-01-31,24.0,24.38,23.88,24.0,71400,15.5095923182788,15.7551608633182,15.4320443566874,15.5095923182788,110486.463140649,0.0,1.0
2000-02-01,24.44,24.75,24.44,24.75,65900,15.7939348441139,15.994267078225,15.7939348441139,15.994267078225,101975.601134016,0.0,1.0
2000-02-02,24.94,25.0,24.81,24.81,43800,16.1170513507447,16.1558253315404,16.0330410590207,16.0330410590207,67777.4101619107,0.0,1.0
2000-02-03,24.88,25.25,24.38,24.94,143600,16.078277369949,16.3173835848558,15.7551608633182,16.1170513507447,222210.869845899,0.0,1.0
2000-02-04,27.19,27.19,25.19,27.19,747400,17.5710756305834,17.5710756305834,16.2786096040601,17.5710756305834,1156548.77522858,0.0,1.0
2000-02-07,26.44,28.06,26.31,27.81,521200,17.0864008706372,18.133298352121,17.0023905789131,17.9717400988056,806520.232337618,0.0,1.0
2000-02-08,26.38,26.69,26.19,26.25,99700,17.0476268898415,17.2479591239526,16.9248426173218,16.9636165981174,154278.716738412,0.0,1.0
2000-02-09,27.31,27.94,26.88,27.31,209200,17.6486235921748,18.0557503905296,17.3707433964723,17.6486235921748,323722.242143188,0.0,1.0
2000-02-10,27.31,27.94,27.0,27.31,186300,17.6486235921748,18.0557503905296,17.4482913580637,17.6486235921748,288286.107606482,0.0,1.0
2000-02-11,26.88,26.88,26.25,26.88,109200,17.3707433964723,17.3707433964723,16.9636165981174,17.3707433964723,168979.296568051,0.0,1.0
2000-02-14,26.5,27.0,25.88,27.0,73000,17.1251748514329,17.4482913580637,16.7245103832106,17.4482913580637,112962.350269851,0.0,1.0
2000-02-15,26.69,27.06,26.5,26.5,112000,17.2479591239526,17.4870653388594,17.1251748514329,17.1251748514329,173312.099044154,0.0,1.0
2000-02-16,27.19,27.44,26.94,26.94,63500,17.5710756305834,17.7326338838988,17.409517377268,17.409517377268,98261.7704402126,0.0,1.0
2000-02-17,27.63,28.13,27.44,28.0,129200,17.8554181564185,18.1785346630493,17.7326338838988,18.0945243713253,199927.885683078,0.0,1.0
2000-02-18,28.19,28.25,27.88,28.0,212200,18.217308643845,18.2560826246407,18.0169764097339,18.0945243713253,328364.530510443,0.0,1.0
2000-02-22,28.0,28.44,27.38,27.75,219500,18.0945243713253,18.3788668971604,17.6938599031031,17.9329661180099,339660.765537428,0.0,1.0
2000-02-23,26.63,27.75,26.25,27.75,103600,17.7641054316446,18.5112251493856,17.5106183845539,18.5112251493856,155305.765923085,0.8587,1.0
2000-02-24,25.75,26.88,25.75,26.88,174000,17.1770827962767,17.9308732257832,17.1770827962767,17.9308732257832,260841.730411359,0.0,1.0
2000-02-25,25.13,25.38,24.75,25.38,212700,16.763498666813,16.9302664609516,16.5100116197223,16.9302664609516,318856.529071816,0.0,1.0
2000-02-28,25.0,25.44,25.0,25.13,81000,16.6767794138609,16.9702907315448,16.6767794138609,16.763498666813,121426.322777701,0.0,1.0
2000-02-29,25.63,26.0,25.63,26.0,107600,17.0970342550902,17.3438505904153,17.0970342550902,17.3438505904153,161302.127541737,0.0,1.0
2000-03-01,26.75,26.75,26.19,26.38,102300,17.8441539728311,17.8441539728311,17.4705941139607,17.597337637506,153356.948397023,0.0,1.0
2000-03-02,26.63,26.63,26.25,26.63,156100,17.7641054316446,17.7641054316446,17.5106183845539,17.7641054316446,234008.012167892,0.0,1.0
2000-03-03,25.75,25.94,25.38,25.94,69800,17.1770827962767,17.3038263198221,16.9302664609516,17.3038263198221,104636.510245476,0.0,1.0
2000-03-06,25.94,26.0,25.38,25.44,123100,17.3038263198221,17.3438505904153,16.9302664609516,16.9702907315448,184538.028814013,0.0,1.0
2000-03-07,26.63,27.0,25.81,25.81,230000,17.7641054316446,18.0109217669698,17.21710706687,17.21710706687,344790.793072486,0.0,1.0
2000-03-08,25.75,26.38,25.63,26.19,227900,17.1770827962767,17.597337637506,17.0970342550902,17.4705941139607,341642.703222694,0.0,1.0
2000-03-09,26.06,26.19,25.88,25.94,87000,17.3838748610086,17.4705941139607,17.2638020492288,17.3038263198221,130420.865205679,0.0,1.0
2000-03-10,25.75,25.94,25.0,25.88,40500,17.1770827962767,17.3038263198221,16.6767794138609,17.2638020492288,60713.1613888508,0.0,1.0
2000-03-13,25.81,26.0,25.38,25.81,65900,17.21710706687,17.3438505904153,16.9302664609516,17.21710706687,98790.0576672904,0.0,1.0
2000-03-14,25.44,25.81,25.38,25.81,33700,16.9702907315448,17.21710706687,16.9302664609516,17.21710706687,50519.3466371426,0.0,1.0
2000-03-15,25.44,25.44,24.94,25.19,99100,16.9702907315448,16.9702907315448,16.6367551432676,16.8035229374062,148559.859102102,0.0,1.0
2000-03-16,25.0,25.19,24.75,25.19,141500,16.6767794138609,16.8035229374062,16.5100116197223,16.8035229374062,212121.292259812,0.0,1.0
2000-03-17,24.38,25.94,23.75,25.94,182400,16.2631952843971,17.3038263198221,15.8429404431678,17.3038263198221,273434.089810529,0.0,1.0
2000-03-20,24.5,24.63,24.19,24.25,105400,16.3432438255837,16.4299630785357,16.1364517608518,16.1764760314451,158004.128651478,0.0,1.0
2000-03-21,25.63,25.63,24.63,24.63,130100,17.0970342550902,17.0970342550902,16.4299630785357,16.4299630785357,195031.661646654,0.0,1.0
2000-03-22,24.56,25.19,24.56,25.19,80500,16.3832680961769,16.8035229374062,16.3832680961769,16.8035229374062,120676.77757537,0.0,1.0
2000-03-23,24.69,24.88,24.5,24.81,70700,16.469987349129,16.5967308726743,16.3432438255837,16.5500358903155,105985.691609673,0.0,1.0
2000-03-24,24.94,25.06,24.63,24.75,77600,16.6367551432676,16.7168036844541,16.4299630785357,16.5100116197223,116329.415401848,0.0,1.0
2000-03-27,25.0,25.0,24.81,24.94,117100,16.6767794138609,16.6767794138609,16.5500358903155,16.6367551432676,175543.486386035,0.0,1.0
2000-03-28,24.75,25.0,24.56,25.0,88600,16.5100116197223,16.6767794138609,16.3832680961769,16.6767794138609,132819.40985314,0.0,1.0
2000-03-29,24.19,24.75,24.13,24.38,50100,16.1364517608518,16.5100116197223,16.0964274902585,16.2631952843971,75104.4292736154,0.0,1.0
2000-03-30,23.5,24.25,23.5,24.0,90500,15.6761726490292,16.1764760314451,15.6761726490292,16.0097082373064,135667.681622,0.0,1.0
2000-03-31,24.0,24.19,23.63,23.63,175500,16.0097082373064,16.1364517608518,15.7628919019813,15.7628919019813,263090.366018354,0.0,1.0
2000-04-03,24.0,24.13,23.88,24.06,47400,16.0097082373064,16.0964274902585,15.9296596961199,16.0497325078997,71056.8851810256,0.0,1.0
2000-04-04,24.31,25.0,23.56,23.94,157700,16.2165003020383,16.6767794138609,15.7161969196225,15.9696839667132,236406.556815353,0.0,1.0
2000-04-05,24.0,24.0,23.31,23.56,112300,16.0097082373064,16.0097082373064,15.5494291254839,15.7161969196225,168347.852443653,0.0,1.0
2000-04-06,23.38,23.69,23.19,23.31,79000,15.5961241078427,15.8029161725746,15.4693805842974,15.5494291254839,118428.141968376,0.0,1.0
2000-04-07,22.94,23.06,22.5,22.63,121000,15.3026127901587,15.3826613313453,15.0091014724748,15.0958207254269,181389.938964221,0.0,1.0
2000-04-10,22.81,23.0,22.56,22.69,212700,15.2158935372067,15.342637060752,15.0491257430681,15.1358449960201,318856.529071816,0.0,1.0
2000-04-11,22.63,23.0,22.63,22.88,144700,15.0958207254269,15.342637060752,15.0958207254269,15.2625885195655,216918.381554733,0.0,1.0
2000-04-12,22.31,22.5,21.19,22.25,190500,14.8823579489294,15.0091014724748,14.1352382311885,14.8423336783362,285576.722088299,0.0,1.0
2000-04-13,22.25,22.31,22.0,22.31,80700,14.8423336783362,14.8823579489294,14.6755658841976,14.8823579489294,120976.595656303,0.0,1.0
2000-04-14,22.94,23.13,22.0,22.19,585900,15.3026127901587,15.4293563137041,14.6755658841976,14.8023094077429,878317.068092044,0.0,1.0
2000-04-17,22.19,22.5,21.69,22.5,240300,14.8023094077429,15.0091014724748,14.4687738194657,15.0091014724748,360231.424240515,0.0,1.0
2000-04-18,21.19,21.19,20.56,21.0,304100,14.1352382311885,14.1352382311885,13.7149833899592,14.0084947076431,455873.392058012,0.0,1.0
2000-04-19,20.94,20.94,20.44,20.75,342500,13.9684704370499,13.9684704370499,13.6349348487727,13.8417269135045,513438.463597071,0.0,1.0
2000-04-20,20.13,21.13,20.13,20.88,199400,13.4281427840408,14.0952139605952,13.4281427840408,13.9284461664566,298918.626689798,0.0,1.0
2000-04-24,20.25,20.75,20.25,20.38,106100,13.5081913252273,13.8417269135045,13.5081913252273,13.5949105781794,159053.491934743,0.0,1.0
2000-04-25,20.56,20.75,20.38,20.63,89900,13.7149833899592,13.8417269135045,13.5949105781794,13.761678372318,134768.227379202,0.0,1.0
2000-04-26,20.19,20.19,19.5,19.75,452800,13.468167054634,13.468167054634,13.0078879428115,13.1746557369501,678788.135231401,0.0,1.0
2000-04-27,20.31,20.44,19.81,19.81,202300,13.5482155958206,13.6349348487727,13.2146800075434,13.2146800075434,303265.988863321,0.0,1.0
2000-04-28,19.44,19.44,18.88,19.06,304200,12.9678636722182,12.9678636722182,12.5943038133477,12.7143766251275,456023.30109848,0.0,1.0
2000-05-01,19.75,19.88,19.38,19.44,116700,13.1746557369501,13.2613749899022,12.927839401625,12.9678636722182,174943.85022417,0.0,1.0
2000-05-02,21.56,21.63,19.38,19.38,786600,14.3820545665136,14.4287495488724,12.927839401625,12.927839401625,1179184.5123079,0.0,1.0
2000-05-03,19.81,20.69,19.81,20.63,547700,13.2146800075434,13.8017026429113,13.2146800075434,13.761678372318,821051.814633913,0.0,1.0
2000-05-04,20.31,20.44,19.94,20.0,1052400,13.5482155958206,13.6349348487727,13.3013992604954,13.3414235310887,1577642.74186732,0.0,1.0
2000-05-05,20.06,20.38,19.69,20.38,350300,13.381447801682,13.5949105781794,13.1346314663568,13.5949105781794,525131.368753441,0.0,1.0
2000-05-08,19.88,19.94,19.63,19.94,184200,13.2613749899022,13.3013992604954,13.0946071957636,13.3013992604954,276132.452538921,0.0,1.0
2000-05-09,19.69,19.88,19.5,19.81,296600,13.1346314663568,13.2613749899022,13.0078879428115,13.2146800075434,444630.214023042,0.0,1.0
2000-05-10,20.0,20.31,19.69,19.69,307200,13.3414235310887,13.5482155958206,13.1346314663568,13.1346314663568,460520.572312468,0.0,1.0
2000-05-11,20.0,20.31,20.0,20.19,131400,13.3414235310887,13.5482155958206,13.3414235310887,13.468167054634,196980.479172716,0.0,1.0
2000-05-12,20.06,20.19,19.75,20.0,115400,13.381447801682,13.468167054634,13.1746557369501,13.3414235310887,172995.032698108,0.0,1.0
2000-05-15,19.75,20.13,19.75,19.81,191600,13.1746557369501,13.4281427840408,13.1746557369501,13.2146800075434,287225.721533427,0.0,1.0
2000-05-16,19.75,19.81,19.5,19.69,242000,13.1746557369501,13.2146800075434,13.0078879428115,13.1346314663568,362779.877928442,0.0,1.0
2000-05-17,18.88,19.13,18.56,19.0,314000,12.5943038133477,12.7610716074863,12.3808410368503,12.6743523545343,470714.387064178,0.0,1.0
2000-05-18,18.5,18.88,18.31,18.5,340700,12.3408167662571,12.5943038133477,12.2140732427117,12.3408167662571,510740.100868676,0.0,1.0
2000-05-19,18.38,18.75,18.25,18.25,374100,12.2607682250705,12.5075845603957,12.1740489721184,12.1740489721184,560809.720384423,0.0,1.0
2000-05-22,18.5,19.06,18.31,18.44,476500,12.3408167662571,12.7143766251275,12.2140732427117,12.3007924956638,714316.577821908,0.0,1.0
2000-05-23,18.63,18.69,18.44,18.5,126200,12.4275360192091,12.4675602898024,12.3007924956638,12.3408167662571,189185.209068469,0.0,1.0
2000-05-24,18.13,18.5,18.06,18.44,435100,12.0940004309319,12.3408167662571,12.0473054485731,12.3007924956638,652254.235068864,0.0,1.0
2000-05-25,18.25,18.56,18.25,18.31,259100,12.1740489721184,12.3808410368503,12.1740489721184,12.2140732427117,388414.32384818,0.0,1.0
2000-05-26,18.75,19.13,18.5,18.5,130600,12.5075845603957,12.7610716074863,12.3408167662571,12.3408167662571,195781.206848985,0.0,1.0
2000-05-30,19.44,19.69,19.19,19.63,231800,12.9678636722182,13.1346314663568,12.8010958780796,13.0946071957636,347489.15580088,0.0,1.0
2000-05-31,19.56,19.94,19.56,19.75,274200,13.0479122134048,13.3013992604954,13.0479122134048,13.1746557369501,411050.588958588,0.0,1.0
2000-06-01,19.69,19.88,19.63,19.69,103800,13.1346314663568,13.2613749899022,13.0946071957636,13.1346314663568,155605.584004018,0.0,1.0
2000-06-02,21.63,21.63,20.31,20.38,302400,14.4287495488724,14.4287495488724,13.5482155958206,13.5949105781794,453324.938370087,0.0,1.0
2000-06-05,21.56,22.06,21.19,21.69,205400,14.3820545665136,14.7155901547908,14.1352382311885,14.4687738194657,307913.169117777,0.0,1.0
2000-06-06,21.63,22.06,21.56,22.0,176700,14.4287495488724,14.7155901547908,14.3820545665136,14.6755658841976,264889.27450395,0.0,1.0
2000-06-07,21.44,21.56,21.19,21.5,99600,14.3020060253271,14.3820545665136,14.1352382311885,14.3420302959204,149309.404304433,0.0,1.0
2000-06-08,20.56,21.06,20.5,21.06,117900,13.7149833899592,14.0485189782364,13.6749591193659,14.0485189782364,176742.758709765,0.0,1.0
2000-06-09,19.94,20.63,19.75,20.56,194700,13.3013992604954,13.761678372318,13.1746557369501,13.7149833899592,291872.901787883,0.0,1.0
2000-06-12,20.5,20.69,20.31,20.5,253900,13.6749591193659,13.8017026429113,13.5482155958206,13.6749591193659,380619.053743932,0.0,1.0
2000-06-13,21.0,21.63,20.94,21.44,287200,14.0084947076431,14.4287495488724,13.9684704370499,14.3020060253271,430538.76421921,0.0,1.0
2000-06-14,21.38,21.63,21.25,21.25,251700,14.2619817547338,14.4287495488724,14.1752625017817,14.1752625017817,377321.054853673,0.0,1.0
2000-06-15,21.13,21.25,20.75,21.13,110300,14.0952139605952,14.1752625017817,13.8417269135045,14.0952139605952,165349.671634327,0.0,1.0
2000-06-16,21.19,21.5,21.06,21.38,340600,14.1352382311885,14.3420302959204,14.0485189782364,14.2619817547338,510590.191828211,0.0,1.0
2000-06-19,20.69,21.44,20.63,21.44,215700,13.8017026429113,14.3020060253271,13.761678372318,14.3020060253271,323353.800285804,0.0,1.0
2000-06-20,20.38,21.0,20.31,20.81,167000,13.5949105781794,14.0084947076431,13.5482155958206,13.8817511840978,250348.097578718,0.0,1.0
2000-06-21,20.44,20.56,20.13,20.56,161400,13.6349348487727,13.7149833899592,13.4281427840408,13.7149833899592,241953.191312605,0.0,1.0
2000-06-22,20.31,20.69,20.19,20.5,144400,13.5482155958206,13.8017026429113,13.468167054634,13.6749591193659,216468.654433334,0.0,1.0
2000-06-23,19.94,20.38,19.88,20.31,132400,13.3013992604954,13.5949105781794,13.2613749899022,13.5482155958206,198479.569577379,0.0,1.0
2000-06-26,20.0,20.19,19.88,19.94,200900,13.3414235310887,13.468167054634,13.2613749899022,13.3013992604954,301167.262296793,0.0,1.0
2000-06-27,20.25,20.31,19.75,19.88,212000,13.5081913252273,13.5482155958206,13.1746557369501,13.2613749899022,317807.165788553,0.0,1.0
2000-06-28,21.06,21.19,20.25,20.38,205300,14.0485189782364,14.1352382311885,13.5081913252273,13.5949105781794,307763.26007731,0.0,1.0
2000-06-29,20.38,20.88,20.31,20.88,93400,13.5949105781794,13.9284461664566,13.5482155958206,13.9284461664566,140015.043795522,0.0,1.0
2000-06-30,20.56,20.56,20.25,20.5,117800,13.7149833899592,13.7149833899592,13.5081913252273,13.6749591193659,176592.849669299,0.0,1.0
2000-07-03,20.06,20.44,20.06,20.25,79700,13.381447801682,13.6349348487727,13.381447801682,13.5081913252273,119477.505251639,0.0,1.0
2000-07-05,19.38,20.0,19.38,19.75,167200,12.927839401625,13.3414235310887,12.927839401625,13.1746557369501,250647.91565965,0.0,1.0
2000-07-06,19.44,19.63,19.38,19.63,54800,12.9678636722182,13.0946071957636,12.927839401625,13.0946071957636,82150.1541755316,0.0,1.0
2000-07-07,19.06,19.56,18.94,19.56,145500,12.7143766251275,13.0479122134048,12.634328083941,13.0479122134048,218117.653878465,0.0,1.0
2000-07-10,19.38,19.38,19.19,19.19,103300,12.927839401625,12.927839401625,12.8010958780796,12.8010958780796,154856.038801686,0.0,1.0
2000-07-11,20.06,20.13,19.38,19.38,234800,13.381447801682,13.4281427840408,12.927839401625,12.927839401625,351986.427014867,0.0,1.0
2000-07-12,20.0,20.31,19.94,20.31,305800,13.3414235310887,13.5482155958206,13.3013992604954,13.5482155958206,458421.84574594,0.0,1.0
2000-07-13,19.88,20.19,19.88,20.13,147600,13.2613749899022,13.468167054634,13.2613749899022,13.4281427840408,221265.743728256,0.0,1.0
2000-07-14,19.81,20.0,19.81,20.0,62400,13.2146800075434,13.3414235310887,13.2146800075434,13.3414235310887,93543.2412509698,0.0,1.0
2000-07-17,19.81,19.88,19.63,19.81,71600,13.2146800075434,13.2613749899022,13.0946071957636,13.2146800075434,107334.872973869,0.0,1.0
2000-07-18,19.88,20.06,19.81,19.94,173900,13.2613749899022,13.381447801682,13.2146800075434,13.3013992604954,260691.821370892,0.0,1.0
2000-07-19,19.19,19.63,19.13,19.56,158000,12.8010958780796,13.0946071957636,12.7610716074863,13.0479122134048,236856.283936751,0.0,1.0
2000-07-20,18.81,19.31,18.81,19.31,115900,12.5476088309889,12.8811444192661,12.5476088309889,12.8811444192661,173744.57790044,0.0,1.0
2000-07-21,18.56,19.06,18.0,18.81,451200,12.3808410368503,12.7143766251275,12.0072811779798,12.5476088309889,676389.590583939,0.0,1.0
2000-07-24,18.63,18.81,18.5,18.75,77500,12.4275360192091,12.5476088309889,12.3408167662571,12.5075845603957,116179.506361381,0.0,1.0
2000-07-25,18.81,19.13,18.75,18.88,83500,12.5476088309889,12.7610716074863,12.5075845603957,12.5943038133477,125174.048789359,0.0,1.0
2000-07-26,19.81,19.81,19.0,19.0,257200,13.2146800075434,13.2146800075434,12.6743523545343,12.6743523545343,385566.052079318,0.0,1.0
2000-07-27,19.81,19.81,19.5,19.63,60100,13.2146800075434,13.2146800075434,13.0078879428115,13.0946071957636,90095.333320245,0.0,1.0
2000-07-28,19.94,19.94,19.63,19.63,36100,13.3013992604954,13.3013992604954,13.0946071957636,13.0946071957636,54117.1636083338,0.0,1.0
2000-07-31,19.81,19.94,19.63,19.94,66500,13.2146800075434,13.3013992604954,13.0946071957636,13.3013992604954,99689.511910088,0.0,1.0
2000-08-01,19.69,19.94,19.56,19.88,76000,13.1346314663568,13.3013992604954,13.0479122134048,13.2613749899022,113930.870754387,0.0,1.0
2000-08-02,19.75,19.94,19.56,19.69,180500,13.1746557369501,13.3013992604954,13.0479122134048,13.1346314663568,270585.818041668,0.0,1.0
2000-08-03,18.31,19.75,18.31,19.69,261600,12.2140732427117,13.1746557369501,12.2140732427117,13.1346314663568,392162.049859836,0.0,1.0
2000-08-04,19.06,19.19,18.94,19.13,174500,12.7143766251275,12.8010958780796,12.634328083941,12.7610716074863,261591.275613691,0.0,1.0
2000-08-07,19.19,19.44,19.19,19.31,59900,12.8010958780796,12.9678636722182,12.8010958780796,12.8811444192661,89795.5152393127,0.0,1.0
2000-08-08,19.5,19.63,19.31,19.63,48300,13.0078879428115,13.0946071957636,12.8811444192661,13.0946071957636,72406.066545222,0.0,1.0
2000-08-09,18.81,19.44,18.81,19.44,68100,12.9064931239752,13.338768013295,12.9064931239752,13.338768013295,99249.3458676608,0.538,1.0
2000-08-10,19.5,19.5,19.06,19.13,138200,13.379937050373,13.379937050373,13.0780307784672,13.1260613217249,201413.503655077,0.0,1.0
2000-08-11,20.38,20.44,19.56,19.56,203700,13.9837495941847,14.0249186312628,13.4211060874511,13.4211060874511,296873.594027056,0.0,1.0
2000-08-14,20.44,20.44,20.0,20.13,114200,14.0249186312628,14.0249186312628,13.723012359357,13.8122119396928,166435.760618015,0.0,1.0
2000-08-15,20.25,20.38,20.13,20.38,83200,13.8945500138489,13.9837495941847,13.8122119396928,13.9837495941847,121256.175861812,0.0,1.0
2000-08-16,20.63,20.75,20.25,20.56,123000,14.1552872486767,14.2376253228328,13.8945500138489,14.1072567054189,179260.933064938,0.0,1.0
2000-08-17,20.56,20.88,20.5,20.81,76800,14.1072567054189,14.3268249031687,14.0660876683409,14.2787943599109,111928.777718596,0.0,1.0
2000-08-18,19.81,20.19,19.75,20.19,120400,13.5926437419431,13.8533809767708,13.551474704865,13.8533809767708,175471.677569256,0.0,1.0
2000-08-21,19.25,19.81,19.19,19.81,102800,13.2083993958811,13.5926437419431,13.167230358803,13.5926437419431,149821.332675411,0.0,1.0
2000-08-22,19.56,19.63,19.31,19.31,68800,13.4211060874511,13.4691366307088,13.2495684329591,13.2495684329591,100269.530039575,0.0,1.0
2000-08-23,19.38,19.75,19.25,19.38,56800,13.2975989762169,13.551474704865,13.2083993958811,13.2975989762169,82780.6585210443,0.0,1.0
2000-08-24,19.38,19.63,19.38,19.5,64000,13.2975989762169,13.4691366307088,13.2975989762169,13.379937050373,93273.9814321626,0.0,1.0
2000-08-25,19.44,19.63,19.31,19.63,87900,13.338768013295,13.4691366307088,13.2495684329591,13.4691366307088,128105.983873236,0.0,1.0
2000-08-28,19.06,19.44,19.06,19.44,81900,13.0780307784672,13.338768013295,13.0780307784672,13.338768013295,119361.548113971,0.0,1.0
2000-08-29,19.31,19.5,19.13,19.31,36400,13.2495684329591,13.379937050373,13.1260613217249,13.2495684329591,53049.5769395427,0.0,1.0
2000-08-30,19.31,19.31,19.06,19.13,93000,13.2495684329591,13.2495684329591,13.0780307784672,13.1260613217249,135538.754268612,0.0,1.0
2000-08-31,19.81,20.19,19.31,19.31,251000,13.5926437419431,13.8533809767708,13.2495684329591,13.2495684329591,365808.895929262,0.0,1.0
2000-09-01,20.13,20.19,19.69,19.81,137200,13.8122119396928,13.8533809767708,13.5103056677869,13.5926437419431,199956.097695198,0.0,1.0
2000-09-05,19.88,19.94,19.75,19.94,84400,13.6406742852008,13.6818433222789,13.551474704865,13.6818433222789,123005.063013665,0.0,1.0
2000-09-06,19.94,20.06,19.75,19.75,101100,13.6818433222789,13.764181396435,13.551474704865,13.551474704865,147343.742543619,0.0,1.0
2000-09-07,20.06,20.13,19.69,19.88,117400,13.764181396435,13.8122119396928,13.5103056677869,13.6406742852008,171099.459689624,0.0,1.0
2000-09-08,19.75,19.94,19.69,19.88,106100,13.551474704865,13.6818433222789,13.5103056677869,13.6406742852008,154630.772343007,0.0,1.0
2000-09-11,19.63,19.75,19.44,19.75,52900,13.4691366307088,13.551474704865,13.338768013295,13.551474704865,77096.7752775223,0.0,1.0
2000-09-12,19.88,20.25,19.63,19.69,242700,13.6406742852008,13.8945500138489,13.4691366307088,13.5103056677869,353712.42646228,0.0,1.0
2000-09-13,19.75,19.81,19.5,19.56,57800,13.551474704865,13.5926437419431,13.379937050373,13.4211060874511,84238.0644809219,0.0,1.0
2000-09-14,19.38,19.88,19.25,19.75,63100,13.2975989762169,13.6406742852008,13.2083993958811,13.551474704865,91962.3160682728,0.0,1.0
2000-09-15,18.56,19.38,18.56,19.25,234100,12.7349554694833,13.2975989762169,12.7349554694833,13.2083993958811,341178.735207331,0.0,1.0
2000-09-18,18.69,18.94,18.44,18.75,208300,12.8241550498191,12.995692704311,12.6526173953271,12.8653240868971,303577.661442491,0.0,1.0
2000-09-19,18.13,18.56,18.06,18.5,177100,12.4399107037571,12.7349554694833,12.3918801604993,12.6937864324052,258106.595494312,0.0,1.0
2000-09-20,17.88,18.31,17.69,18.25,171100,12.2683730492651,12.5634178149913,12.1380044318512,12.5222487779132,249362.159735048,0.0,1.0
2000-09-21,18.06,18.06,17.69,17.75,89300,12.3918801604993,12.3918801604993,12.1380044318512,12.1791734689293,130146.352217065,0.0,1.0
2000-09-22,18.25,18.69,18.19,18.69,150500,12.5222487779132,12.8241550498191,12.4810797408351,12.8241550498191,219339.59696157,0.0,1.0
2000-09-25,18.5,18.56,18.31,18.5,129700,12.6937864324052,12.7349554694833,12.5634178149913,12.6937864324052,189025.552996117,0.0,1.0
2000-09-26,18.31,18.63,18.25,18.56,80300,12.5634178149913,12.782986012741,12.5222487779132,12.7349554694833,117029.698578167,0.0,1.0
2000-09-27,19.25,19.38,18.56,18.63,178000,13.2083993958811,13.2975989762169,12.7349554694833,12.782986012741,259418.260858202,0.0,1.0
2000-09-28,18.69,19.38,18.69,19.38,143200,12.8241550498191,13.2975989762169,12.8241550498191,13.2975989762169,208700.533454464,0.0,1.0
2000-09-29,18.38,18.44,18.0,18.44,156000,12.611448358249,12.6526173953271,12.3507111234213,12.6526173953271,227355.329740897,0.0,1.0
2000-10-02,18.0,18.5,17.81,18.5,156200,12.3507111234213,12.6937864324052,12.2203425060074,12.6937864324052,227646.810932871,0.0,1.0
2000-10-03,17.44,18.06,17.13,18.0,201000,11.9664667773593,12.3918801604993,11.7537600857892,12.3507111234213,292938.597935385,0.0,1.0
2000-10-04,17.19,17.63,16.94,17.44,191500,11.7949291228673,12.0968353947732,11.6233914683753,11.9664667773593,279093.241316549,0.0,1.0
2000-10-05,16.75,17.19,16.5,17.0,255600,11.4930228509614,11.7949291228673,11.3214851964695,11.6645605054534,372512.963344701,0.0,1.0
2000-10-06,16.44,16.69,16.38,16.69,255700,11.2803161593914,11.4518538138834,11.2391471223133,11.4518538138834,372658.703940688,0.0,1.0
2000-10-09,16.69,17.06,16.63,16.75,85000,11.4518538138834,11.7057295425315,11.4106847768053,11.4930228509614,123879.506589591,0.0,1.0
2000-10-10,16.88,17.13,16.63,16.75,113900,11.5822224312973,11.7537600857892,11.4106847768053,11.4930228509614,165998.538830052,0.0,1.0
2000-10-11,16.63,17.25,16.5,17.13,154900,11.4106847768053,11.8360981599454,11.3214851964695,11.7537600857892,225752.183185031,0.0,1.0
2000-10-12,17.5,17.81,16.69,16.75,364600,12.0076358144373,12.2203425060074,11.4518538138834,11.4930228509614,531370.212971354,0.0,1.0
2000-10-13,17.44,17.94,17.31,17.5,231500,11.9664667773593,12.3095420863432,11.8772671970234,12.0076358144373,337389.47971165,0.0,1.0
2000-10-16,17.06,17.5,17.06,17.5,66100,11.7057295425315,12.0076358144373,11.7057295425315,12.0076358144373,96334.5339479054,0.0,1.0
2000-10-17,16.56,17.0,16.38,17.0,119500,11.3626542335476,11.6645605054534,11.2391471223133,11.6645605054534,174160.012205366,0.0,1.0
2000-10-18,16.19,16.69,16.19,16.56,148500,11.1087785048995,11.4518538138834,11.1087785048995,11.3626542335476,216424.785041814,0.0,1.0
2000-10-19,16.44,16.5,16.13,16.19,61800,11.2803161593914,11.3214851964695,11.0676094678214,11.1087785048995,90067.6883204323,0.0,1.0
2000-10-20,16.13,16.38,15.94,16.25,322800,11.0676094678214,11.2391471223133,10.9372408504075,11.1499475419775,470450.64384847,0.0,1.0
2000-10-23,16.0,16.13,15.88,16.0,113800,10.9784098874856,11.0676094678214,10.8960718133294,10.9784098874856,165852.798234064,0.0,1.0
2000-10-24,15.75,16.0,15.69,16.0,126200,10.8068722329936,10.9784098874856,10.7657031959155,10.9784098874856,183924.632136546,0.0,1.0
2000-10-25,15.25,15.44,15.0,15.44,115300,10.4637969240097,10.5941655414236,10.2922592695177,10.5941655414236,168038.90717388,0.0,1.0
2000-10-26,14.56,14.94,14.25,14.88,582500,9.99035299761186,10.2510902324396,9.77764630604183,10.2099211953616,848938.971628669,0.0,1.0
2000-10-27,14.63,14.69,14.19,14.44,190500,10.0383835408696,10.0795525779477,9.73647726896376,9.90801492345572,277635.835356672,0.0,1.0
2000-10-30,14.5,14.81,14.44,14.5,265800,9.94918396053379,10.1618906521038,9.90801492345572,9.94918396053379,387378.504135451,0.0,1.0
2000-10-31,14.38,14.5,14.25,14.38,216300,9.86684588637765,9.94918396053379,9.77764630604183,9.86684588637765,315236.909121512,0.0,1.0
2000-11-01,14.31,14.56,14.25,14.44,99400,9.8188153431199,9.99035299761186,9.77764630604183,9.90801492345572,144866.152411828,0.0,1.0
2000-11-02,14.06,14.5,14.06,14.38,206800,9.64727768862794,9.94918396053379,9.64727768862794,9.86684588637765,301391.552502676,0.0,1.0
2000-11-03,14.19,14.19,13.81,14.13,125000,9.73647726896376,9.73647726896376,9.47574003413598,9.69530823188569,182175.744984693,0.0,1.0
2000-11-06,14.13,14.25,14.06,14.19,71300,9.69530823188569,9.77764630604183,9.64727768862794,9.73647726896376,103913.044939269,0.0,1.0
2000-11-07,14.13,14.44,14.0,14.25,246900,9.69530823188569,9.90801492345572,9.60610865154987,9.77764630604183,359833.531493765,0.0,1.0
2000-11-08,14.0,14.25,13.5,14.25,246800,9.60610865154987,9.77764630604183,9.26303334256594,9.77764630604183,359687.790897777,0.0,1.0
2000-11-09,13.75,14.06,13.5,13.5,188900,9.43457099705791,9.64727768862794,9.26303334256594,9.26303334256594,275303.985820868,0.0,1.0
2000-11-10,13.69,13.75,13.56,13.56,153600,9.39340195997983,9.43457099705791,9.30420237964401,9.30420237964401,223857.555437191,0.0,1.0
2000-11-13,13.63,13.94,13.5,13.5,209800,9.35223292290176,9.5649396144718,9.26303334256594,9.26303334256594,305763.770382309,0.0,1.0
2000-11-14,13.38,13.56,13.38,13.5,162300,9.1806952684098,9.30420237964401,9.1806952684098,9.26303334256594,236536.987288125,0.0,1.0
2000-11-15,13.31,13.5,13.25,13.44,150500,9.13266472515205,9.26303334256594,9.09149568807398,9.22186430548787,219339.59696157,0.0,1.0
2000-11-16,13.25,13.44,13.13,13.44,205200,9.09149568807398,9.22186430548787,9.00915761391784,9.22186430548787,299059.702966872,0.0,1.0
2000-11-17,12.81,13.31,12.81,13.19,320000,8.78958941616813,9.13266472515205,8.78958941616813,9.05032665099591,466369.907160814,0.0,1.0
2000-11-20,12.88,13.13,12.75,12.88,156800,8.83761995942588,9.00915761391784,8.74842037909006,8.83761995942588,228521.254508799,0.0,1.0
2000-11-21,12.81,12.94,12.63,12.75,267900,8.78958941616813,8.87878899650395,8.66608230493392,8.74842037909006,390439.056651194,0.0,1.0
2000-11-22,13.31,13.31,12.75,12.75,517100,9.13266472515205,9.13266472515205,8.74842037909006,8.74842037909006,753624.621852677,0.0,1.0
2000-11-24,12.94,13.25,12.81,13.25,278100,8.87878899650395,9.09149568807398,8.78958941616813,9.09149568807398,405304.597441945,0.0,1.0
2000-11-27,13.19,13.19,12.69,12.69,625100,9.05032665099591,9.05032665099591,8.70725134201199,8.70725134201199,911024.465519452,0.0,1.0
2000-11-28,12.94,13.13,12.75,13.06,386500,8.87878899650395,9.00915761391784,8.74842037909006,8.96112707066009,563287.40349267,0.0,1.0
2000-11-29,12.81,12.94,12.75,12.94,139500,8.78958941616813,8.87878899650395,8.74842037909006,8.87878899650395,203308.131402917,0.0,1.0
2000-11-30,12.38,12.81,12.38,12.75,367400,8.49454465044195,8.78958941616813,8.49454465044195,8.74842037909006,535450.949659009,0.0,1.0
2000-12-01,12.56,12.75,12.25,12.44,385700,8.61805176167617,8.74842037909006,8.40534507010613,8.53571368752002,562121.478724768,0.0,1.0
2000-12-04,13.31,13.38,12.81,13.0,520200,9.13266472515205,9.1806952684098,8.78958941616813,8.91995803358202,758142.580328298,0.0,1.0
2000-12-05,13.19,13.31,13.06,13.13,488900,9.05032665099591,9.13266472515205,8.96112707066009,9.00915761391784,712525.773784131,0.0,1.0
2000-12-06,14.25,14.44,13.31,13.44,396000,9.77764630604183,9.90801492345572,9.13266472515205,9.22186430548787,577132.760111507,0.0,1.0
2000-12-07,14.06,14.44,13.94,14.44,251500,9.64727768862794,9.90801492345572,9.5649396144718,9.90801492345572,366537.598909202,0.0,1.0
2000-12-08,14.06,14.13,13.56,13.94,314300,9.64727768862794,9.69530823188569,9.30420237964401,9.5649396144718,458062.693189512,0.0,1.0
2000-12-11,14.0,14.06,13.63,13.94,209000,9.60610865154987,9.64727768862794,9.35223292290176,9.5649396144718,304597.845614406,0.0,1.0
2000-12-12,14.0,14.13,14.0,14.0,147300,9.60610865154987,9.69530823188569,9.60610865154987,9.60610865154987,214675.897889962,0.0,1.0
2000-12-13,13.81,14.06,13.69,14.0,181900,9.47574003413598,9.64727768862794,9.39340195997983,9.60610865154987,265102.144101725,0.0,1.0
2000-12-14,13.56,13.88,13.31,13.88,98500,9.30420237964401,9.52377057739372,9.13266472515205,9.52377057739372,143554.487047938,0.0,1.0
2000-12-15,14.13,14.13,13.56,13.69,339900,9.69530823188569,9.69530823188569,9.30420237964401,9.39340195997983,495372.285762377,0.0,1.0
2000-12-18,13.88,14.19,13.88,14.19,211200,9.52377057739372,9.73647726896376,9.52377057739372,9.73647726896376,307804.138726137,0.0,1.0
2000-12-19,14.06,14.25,13.94,14.13,151200,9.64727768862794,9.77764630604183,9.5649396144718,9.69530823188569,220359.781133484,0.0,1.0
2000-12-20,14.69,14.75,14.31,14.38,399500,10.0795525779477,10.1207216150258,9.8188153431199,9.86684588637765,582233.680971077,0.0,1.0
2000-12-21,15.25,15.38,14.81,14.88,445800,10.4637969240097,10.5529965043455,10.1618906521038,10.2099211953616,649711.576913407,0.0,1.0
2000-12-22,15.13,15.31,15.0,15.13,172600,10.3814588498535,10.5049659610877,10.2922592695177,10.3814588498535,251548.268674865,0.0,1.0
2000-12-26,14.88,15.25,14.88,15.25,164200,10.2099211953616,10.4637969240097,10.2099211953616,10.4637969240097,239306.058611892,0.0,1.0
2000-12-27,15.06,15.38,14.88,15.38,178500,10.3334283065958,10.5529965043455,10.2099211953616,10.5529965043455,260146.963838141,0.0,1.0
2000-12-28,15.06,15.25,14.94,15.13,296400,10.3334283065958,10.4637969240097,10.2510902324396,10.3814588498535,431975.126507703,0.0,1.0
2000-12-29,14.94,15.06,14.81,14.88,165900,10.2510902324396,10.3334283065958,10.1618906521038,10.2099211953616,241783.648743685,0.0,1.0
2001-01-02,14.5,15.13,14.5,14.94,274700,9.94918396053379,10.3814588498535,9.94918396053379,10.2510902324396,400349.417178361,0.0,1.0
2001-01-03,14.44,14.88,14.38,14.5,266300,9.90801492345572,10.2099211953616,9.86684588637765,9.94918396053379,388107.20711539,0.0,1.0
2001-01-04,14.31,14.69,14.31,14.38,127100,9.8188153431199,10.0795525779477,9.8188153431199,9.86684588637765,185236.297500436,0.0,1.0
2001-01-05,14.38,14.75,14.31,14.31,143000,9.86684588637765,10.1207216150258,9.8188153431199,9.8188153431199,208409.052262489,0.0,1.0
2001-01-08,14.5,14.63,14.38,14.63,122200,9.94918396053379,10.0383835408696,9.86684588637765,10.0383835408696,178095.008297036,0.0,1.0
2001-01-09,14.5,14.88,14.44,14.5,143600,9.94918396053379,10.2099211953616,9.90801492345572,9.94918396053379,209283.495838415,0.0,1.0
2001-01-10,14.13,14.5,14.13,14.38,92600,9.69530823188569,9.94918396053379,9.69530823188569,9.86684588637765,134955.79188466,0.0,1.0
2001-01-11,14.13,14.44,14.13,14.44,178500,9.69530823188569,9.90801492345572,9.69530823188569,9.90801492345572,260146.963838141,0.0,1.0
2001-01-12,14.31,14.44,14.13,14.31,123700,9.8188153431199,9.90801492345572,9.69530823188569,9.8188153431199,180281.117236852,0.0,1.0
2001-01-16,14.06,14.25,14.06,14.19,112500,9.64727768862794,9.77764630604183,9.64727768862794,9.73647726896376,163958.170486224,0.0,1.0
2001-01-17,14.0,14.13,13.75,14.0,237100,9.60610865154987,9.69530823188569,9.43457099705791,9.60610865154987,345550.953086965,0.0,1.0
2001-01-18,14.13,14.31,13.88,13.94,428400,9.69530823188569,9.8188153431199,9.52377057739372,9.5649396144718,624352.713211539,0.0,1.0
2001-01-19,14.38,14.38,14.13,14.19,312900,9.86684588637765,9.86684588637765,9.69530823188569,9.73647726896376,456022.324845683,0.0,1.0
2001-01-22,15.38,15.44,14.19,14.38,1001600,10.5529965043455,10.5941655414236,9.73647726896376,9.86684588637765,1459737.80941335,0.0,1.0
2001-01-23,14.94,15.25,14.56,14.81,387900,10.2510902324396,10.4637969240097,9.99035299761186,10.1618906521038,565327.771836501,0.0,1.0
2001-01-24,14.44,14.69,14.44,14.69,324300,9.90801492345572,10.0795525779477,9.90801492345572,10.0795525779477,472636.752788287,0.0,1.0
2001-01-25,14.5,14.63,14.44,14.44,228400,9.94918396053379,10.0383835408696,9.90801492345572,9.90801492345572,332871.521236031,0.0,1.0
2001-01-26,14.56,14.56,14.25,14.31,377600,9.99035299761186,9.99035299761186,9.77764630604183,9.8188153431199,550316.49044976,0.0,1.0
2001-01-29,14.32,14.66,14.26,14.66,271400,9.82567684929958,10.0589680594086,9.78450781222151,10.0589680594086,395539.977510765,0.0,1.0
2001-01-30,14.26,14.36,14.18,14.31,322100,9.78450781222151,9.85312287401829,9.72961576278408,9.8188153431199,469430.459676556,0.0,1.0
2001-01-31,14.41,14.52,14.12,14.22,228700,9.88743040491668,9.96290697289315,9.68844672570601,9.75706178750279,333308.743023994,0.0,1.0
2001-02-01,14.34,14.45,14.05,14.3,419600,9.83939986165893,9.9148764296354,9.64041618244826,9.81195383694022,611527.540764617,0.0,1.0
2001-02-02,13.82,14.01,13.8,14.01,321500,9.48260154031565,9.61297015772955,9.4688785279563,9.61297015772955,468556.01610063,0.0,1.0
2001-02-05,14.06,14.19,13.71,13.82,295200,9.64727768862794,9.73647726896376,9.40712497233919,9.48260154031565,430226.23935585,0.0,1.0
2001-02-06,13.99,14.0,13.75,13.89,158900,9.59924714537019,9.60610865154987,9.43457099705791,9.5306320835734,231581.807024541,0.0,1.0
2001-02-07,13.82,13.96,13.71,13.96,258000,9.48260154031565,9.57866262683115,9.40712497233919,9.57866262683115,376010.737648406,0.0,1.0
2001-02-08,13.21,13.84,13.21,13.8,340900,9.06404966335527,9.49632455267501,9.06404966335527,9.4688785279563,496829.691722254,0.0,1.0
2001-02-09,13.33,13.58,13.15,13.21,310400,9.14638773751141,9.31792539200337,9.0228806262772,9.06404966335527,452378.809945989,0.0,1.0
2001-02-12,13.66,13.91,13.51,13.51,141700,9.3728174414408,9.54435509593276,9.26989484874562,9.26989484874562,206514.424514648,0.0,1.0
2001-02-13,13.88,14.2,13.88,14.1,196100,9.52377057739372,9.74333877514344,9.52377057739372,9.67472371334665,285797.308731986,0.0,1.0
2001-02-14,13.72,14.2,13.72,13.88,110300,9.41398647851887,9.74333877514344,9.41398647851887,9.52377057739372,160751.877374493,0.0,1.0
2001-02-15,13.62,14.05,13.61,13.86,216500,9.34537141672208,9.64041618244826,9.33850991054241,9.51004756503437,315528.390313488,0.0,1.0
2001-02-16,14.05,14.1,13.7,13.7,507000,9.64041618244826,9.67472371334665,9.40026346615951,9.40026346615951,738904.821657914,0.0,1.0
2001-02-20,13.81,14.16,13.77,14.1,251100,9.47574003413598,9.71589275042472,9.44829400941726,9.67472371334665,365954.636525251,0.0,1.0
2001-02-21,14.0,14.0,13.61,13.63,354200,9.87974551799544,9.87974551799544,9.60452403570843,9.61863795787699,501915.761996886,0.3988,1.0
2001-02-22,14.86,14.99,13.96,14.01,765000,10.4866441712437,10.5783846653394,9.85151767365831,9.88680247907973,1084036.01899384,0.0,1.0
2001-02-23,15.9,16.24,14.87,14.96,875100,11.2205681240091,11.4605048008747,10.493701132328,10.5572137820866,1240052.18329609,0.0,1.0
2001-02-26,17.19,17.2,15.75,16.09,1023200,12.1309161038815,12.1379730649658,11.1147137077449,11.3546503846105,1449915.88841111,0.0,1.0
2001-02-27,17.01,18.14,17.01,18.14,755400,12.0038908043645,12.8013274068884,12.0038908043645,12.8013274068884,1070432.42973587,0.0,1.0
2001-02-28,16.25,16.5,16.01,16.4,344400,11.467561761959,11.6439857890661,11.2981946959362,11.5734161782232,488028.764629383,0.0,1.0
2001-03-01,16.02,16.4,15.85,16.02,254200,11.3052516570205,11.5734161782232,11.1852833185877,11.3052516570205,360211.707226449,0.0,1.0
2001-03-02,15.75,16.1,15.54,15.55,468300,11.1147137077449,11.3617073456948,10.9665175249749,10.9735744860592,663600.088489952,0.0,1.0
2001-03-05,16.69,16.69,15.87,15.9,266800,11.7780680496674,11.7780680496674,11.1993972407563,11.2205681240091,378066.418127525,0.0,1.0
2001-03-06,16.06,16.5,16.06,16.5,289100,11.3334795013576,11.6439857890661,11.3334795013576,11.6439857890661,409666.422341333,0.0,1.0
2001-03-07,16.26,16.5,16.11,16.4,158500,11.4746187230433,11.6439857890661,11.368764306779,11.5734161782232,224600.926811141,0.0,1.0
2001-03-08,17.23,17.25,16.13,16.25,894300,12.1591439482187,12.1732578703872,11.3828782289476,11.467561761959,1267259.36181201,0.0,1.0
2001-03-09,16.81,17.75,16.8,17.5,677700,11.8627515826788,12.5261059246014,11.8556946215945,12.3496818974943,960328.379179249,0.0,1.0
2001-03-12,17.19,17.49,16.9,17.06,556000,12.1309161038815,12.34262493641,11.9262642324374,12.0391756097859,787874.54452363,0.0,1.0
2001-03-13,16.33,16.95,16.25,16.95,574000,11.5240174506333,11.9615490378588,11.467561761959,11.9615490378588,813381.274382302,0.0,1.0
2001-03-14,16.38,16.56,16.0,16.15,346900,11.5593022560547,11.6863275555718,11.2911377348519,11.3969921511162,491571.365998643,0.0,1.0
2001-03-15,15.26,16.01,15.25,16.01,247200,10.768922614615,11.2981946959362,10.7618656535308,11.2981946959362,350292.42339252,0.0,1.0
2001-03-16,14.41,15.35,14.41,15.35,233800,10.169080922451,10.8324352643736,10.169080922451,10.8324352643736,331304.080053281,0.0,1.0
2001-03-19,14.7,15.07,14.63,14.85,446700,10.3737327938952,10.6348403540137,10.3243340663052,10.4795872101595,632992.01265954,0.0,1.0
2001-03-20,14.75,14.98,14.4,14.89,377800,10.4090175993166,10.5713277042551,10.1620239613667,10.5078150544966,535357.91892271,0.0,1.0
2001-03-21,14.7,14.89,14.51,14.71,208600,10.3737327938952,10.5078150544966,10.2396505332938,10.3807897549795,295594.658251131,0.0,1.0
2001-03-22,15.1,15.22,14.71,14.8,282400,10.6560112372665,10.7406947702779,10.3807897549795,10.444302404738,400172.250671713,0.0,1.0
2001-03-23,15.28,15.63,15.25,15.5,163100,10.7830365367836,11.0300301747335,10.7618656535308,10.9382896806378,231119.313330582,0.0,1.0
2001-03-26,15.35,15.5,15.2,15.5,154100,10.8324352643736,10.9382896806378,10.7265808481093,10.9382896806378,218365.948401242,0.0,1.0
2001-03-27,14.96,15.8,14.81,15.8,618700,10.5572137820866,11.1499985131663,10.4513593658223,11.1499985131663,876722.986864687,0.0,1.0
2001-03-28,14.5,14.75,14.32,14.7,264100,10.2325935722096,10.4090175993166,10.1055682726925,10.3737327938952,374240.408648721,0.0,1.0
2001-03-29,14.28,14.73,14.26,14.65,268700,10.0773404283554,10.3949036771481,10.0632265061868,10.3384479884738,380758.795168161,0.0,1.0
2001-03-30,14.45,14.48,14.01,14.01,242100,10.1973087667882,10.218479650041,9.88680247907973,9.88680247907973,343065.516599225,0.0,1.0
2001-04-02,13.97,14.4,13.97,14.4,299300,9.8585746347426,10.1620239613667,9.8585746347426,10.1620239613667,424120.235927916,0.0,1.0
2001-04-03,14.25,14.35,14.0,14.25,474100,10.0561695451025,10.1267391559453,9.87974551799544,10.0561695451025,671818.923666639,0.0,1.0
2001-04-04,15.74,15.79,14.5,14.5,635500,11.1076567466606,11.142941552082,10.2325935722096,10.2325935722096,900529.268066123,0.0,1.0
2001-04-05,15.7,15.79,15.4,15.74,236000,11.0794289023235,11.142941552082,10.867720069795,11.1076567466606,334421.569258229,0.0,1.0
2001-04-06,16.18,16.19,15.65,15.65,240800,11.418163034369,11.4252199954533,11.0441440969021,11.0441440969021,341223.363887211,0.0,1.0
2001-04-09,16.26,16.7,16.11,16.5,175200,11.4746187230433,11.7851250107517,11.368764306779,11.6439857890661,248265.503957804,0.0,1.0
2001-04-10,16.13,16.49,16.1,16.49,215400,11.3828782289476,11.6369288279818,11.3617073456948,11.6369288279818,305230.53397552,0.0,1.0
2001-04-11,16.25,16.6,16.19,16.38,257700,11.467561761959,11.7145553999089,11.4252199954533,11.5593022560547,365171.349143415,0.0,1.0
2001-04-12,16.38,16.4,16.05,16.25,149100,11.5593022560547,11.5734161782232,11.3264225402733,11.467561761959,211280.74566272,0.0,1.0
2001-04-16,16.88,16.9,16.35,16.4,174200,11.9121503102688,11.9262642324374,11.5381313728018,11.5734161782232,246848.4634101,0.0,1.0
2001-04-17,16.49,16.69,16.25,16.41,292200,11.6369288279818,11.7780680496674,11.467561761959,11.5804731393075,414059.248039214,0.0,1.0
2001-04-18,16.54,16.54,16.05,16.05,486500,11.6722136334032,11.6722136334032,11.3264225402733,11.3264225402733,689390.226458172,0.0,1.0
2001-04-19,16.4,16.69,16.31,16.55,228800,11.5734161782232,11.7780680496674,11.5099035284647,11.6792705944875,324218.877314759,0.0,1.0
2001-04-20,15.94,16.25,15.7,16.25,368900,11.2487959683462,11.467561761959,11.0794289023235,11.467561761959,522746.258048142,0.0,1.0
2001-04-23,15.99,16.04,15.86,15.92,149400,11.2840807737677,11.3193655791891,11.192340279672,11.2346820461777,211705.857827031,0.0,1.0
2001-04-24,17.5,17.5,16.2,16.2,333700,12.3496818974943,12.3496818974943,11.4322769565376,11.4322769565376,472866.430768946,0.0,1.0
2001-04-25,16.73,17.2,16.7,17.2,339900,11.8062958940046,12.1379730649658,11.7851250107517,12.1379730649658,481652.082164711,0.0,1.0
2001-04-26,18.3,18.3,17.26,17.5,562700,12.9142387842369,12.9142387842369,12.1803148314715,12.3496818974943,797368.716193246,0.0,1.0
2001-04-27,17.95,18.1,17.65,17.65,312100,12.667245146287,12.7730995625513,12.4555363137585,12.4555363137585,442258.354938533,0.0,1.0
2001-04-30,18.1,18.2,17.75,18.1,158000,12.7730995625513,12.8436691733941,12.5261059246014,12.7730995625513,223892.406537289,0.0,1.0
2001-05-01,18.45,18.54,17.6,17.8,244300,13.0200932005011,13.0836058502597,12.4202515083371,12.5613907300228,346183.005804177,0.0,1.0
2001-05-02,18.29,18.4,18.01,18.4,266800,12.9071818231526,12.9848083950797,12.7095869127927,12.9848083950797,378066.418127525,0.0,1.0
2001-05-03,17.7,18.5,17.6,18.4,187900,12.49082111918,13.0553780059226,12.4202515083371,12.9848083950797,266261.918913649,0.0,1.0
2001-05-04,17.48,17.89,17.2,17.65,210900,12.3355679753257,12.6249033797813,12.1379730649658,12.4555363137585,298853.851510851,0.0,1.0
2001-05-07,17.91,18.17,17.35,17.48,164300,12.6390173019499,12.8224982901412,12.2438274812301,12.3355679753257,232819.761987827,0.0,1.0
2001-05-08,17.93,17.97,17.52,17.8,89400,12.6531312241185,12.6813590684556,12.3637958196629,12.5613907300228,126683.42496477,0.0,1.0
2001-05-09,19.96,20.07,18.28,18.45,1191800,14.0856943242278,14.1633208961549,12.9001248620683,13.0200932005011,1688828.92475406,0.0,1.0
2001-05-10,19.88,20.1,19.4,19.71,619200,14.0292386355535,14.1844917794077,13.690504503508,13.9092702971207,877431.507138544,0.0,1.0
2001-05-11,18.96,19.56,18.9,19.56,296200,13.3799982157995,13.8034158808565,13.3376564492938,13.8034158808565,419727.410230034,0.0,1.0
2001-05-14,19.5,19.5,19.02,19.02,215000,13.7610741143508,13.7610741143508,13.4223399823052,13.4223399823052,304663.717756438,0.0,1.0
2001-05-15,19.4,19.7,19.2,19.39,207400,13.690504503508,13.9022133360364,13.5493652818223,13.6834475424237,293894.209593884,0.0,1.0
2001-05-16,20.19,20.5,19.81,19.9,694500,14.2480044291663,14.466770222779,13.9798399079636,14.0433525577221,984134.66038068,0.0,1.0
2001-05-17,20.49,20.73,20.26,20.5,391900,14.4597132616948,14.6290803277175,14.2974031567563,14.466770222779,555338.190645339,0.0,1.0
2001-05-18,20.9,22.34,20.05,20.49,1174000,14.7490486661503,15.765251062287,14.1492069739863,14.4597132616948,1663605.60300493,0.0,1.0
2001-05-21,21.15,21.48,20.59,21.2,783800,14.9254726932574,15.1583524090387,14.5302828725376,14.9607574986788,1110676.38129068,0.0,1.0
2001-05-22,20.02,20.65,19.85,20.5,441700,14.1280360907335,14.5726246390433,14.0080677523007,14.466770222779,625906.809921017,0.0,1.0
2001-05-23,19.3,19.81,19.02,19.8,419200,13.6199348926651,13.9798399079636,13.4223399823052,13.9727829468793,594023.397597671,0.0,1.0
2001-05-24,18.5,20.0,18.4,19.6,546400,13.0553780059226,14.1139221685649,12.9848083950797,13.8316437251936,774270.955265662,0.0,1.0
2001-05-25,19.45,19.5,18.7,18.75,328400,13.7257893089294,13.7610741143508,13.1965172276082,13.2318020330296,465356.115866113,0.0,1.0
2001-05-29,19.05,19.2,18.8,19.2,247400,13.4435108655581,13.5493652818223,13.267086838451,13.5493652818223,350575.831502059,0.0,1.0
2001-05-30,18.13,18.89,18.13,18.8,478500,12.7942704458041,13.3305994882096,12.7942704458041,13.267086838451,678053.902076538,0.0,1.0
2001-05-31,18.1,18.45,17.99,18.2,339200,12.7730995625513,13.0200932005011,12.6954729906241,12.8436691733941,480660.153781319,0.0,1.0
2001-06-01,18.19,18.35,17.91,18.09,243100,12.8366122123098,12.9495235896583,12.6390173019499,12.766042601467,344482.557146931,0.0,1.0
2001-06-04,18.2,18.95,18.06,18.95,256300,12.8436691733941,13.3729412547153,12.7448717182141,13.3729412547153,363187.492376628,0.0,1.0
2001-06-05,18.7,18.7,18.27,18.5,236900,13.1965172276082,13.1965172276082,12.8930679009841,13.0553780059226,335696.905751164,0.0,1.0
2001-06-06,18.11,18.75,18.11,18.51,336000,12.7801565236355,13.2318020330296,12.7801565236355,13.0624349670068,476125.624028668,0.0,1.0
2001-06-07,18.12,18.3,18.02,18.11,278700,12.7872134847198,12.9142387842369,12.716643873877,12.7801565236355,394929.200645207,0.0,1.0
2001-06-08,19.35,19.39,18.4,18.5,476400,13.6552196980866,13.6834475424237,12.9848083950797,13.0553780059226,675078.116926357,0.0,1.0
2001-06-11,18.63,18.95,18.59,18.95,232500,13.1471185000182,13.3729412547153,13.1188906556811,13.3729412547153,329461.927341265,0.0,1.0
2001-06-12,18.9,18.99,18.77,18.88,320000,13.3376564492938,13.4011690990524,13.2459159551982,13.3235425271253,453452.975265398,0.0,1.0
2001-06-13,19.0,19.04,18.5,18.95,460300,13.4082260601367,13.4364539044738,13.0553780059226,13.3729412547153,652263.764108317,0.0,1.0
2001-06-14,19.25,19.39,18.61,18.8,493000,13.5846500872437,13.6834475424237,13.1330045778497,13.267086838451,698600.990018253,0.0,1.0
2001-06-15,18.62,19.2,18.41,19.01,326600,13.1400615389339,13.5493652818223,12.991865356164,13.415283021221,462805.442880247,0.0,1.0
2001-06-18,18.28,18.78,18.14,18.63,351900,12.9001248620683,13.2529729162825,12.8013274068884,13.1471185000182,498656.568737167,0.0,1.0
2001-06-19,18.4,18.7,18.4,18.69,274700,12.9848083950797,13.1965172276082,12.9848083950797,13.1894602665239,389261.03845439,0.0,1.0
2001-06-20,18.08,18.18,17.9,18.15,226200,12.7589856403827,12.8295552512255,12.6319603408656,12.8083843679727,320534.571890727,0.0,1.0
2001-06-21,18.03,18.2,17.95,18.07,150400,12.7237008349613,12.8436691733941,12.667245146287,12.7519286792984,213122.898374736,0.0,1.0
2001-06-22,18.24,18.5,18.09,18.45,88600,12.8718970177312,13.0553780059226,12.766042601467,13.0200932005011,125549.792526607,0.0,1.0
2001-06-25,18.4,18.84,18.34,18.7,192000,12.9848083950797,13.2953146827882,12.942466628574,13.1965172276082,272071.785159238,0.0,1.0
2001-06-26,18.75,19.0,18.6,18.8,417500,13.2318020330296,13.4082260601367,13.1259476167654,13.267086838451,591614.428666573,0.0,1.0
2001-06-27,18.71,18.96,18.66,18.75,339800,13.2035741886925,13.3799982157995,13.1682893832711,13.2318020330296,481510.378109942,0.0,1.0
2001-06-28,17.8,18.7,17.76,18.7,148000,12.5613907300228,13.1965172276082,12.5331628856857,13.1965172276082,209722.001060246,0.0,1.0
2001-06-29,17.91,18.41,17.9,18.25,242000,12.6390173019499,12.991865356164,12.6319603408656,12.8789539788155,342923.812544456,0.0,1.0
2001-07-02,17.77,18.05,17.72,17.96,196100,12.5402198467699,12.7378147571298,12.5049350413485,12.6743021073713,277881.651404826,0.0,1.0
2001-07-03,17.8,17.99,17.75,17.75,124800,12.5613907300228,12.6954729906241,12.5261059246014,12.5261059246014,176846.660353504,0.0,1.0
2001-07-05,17.3,17.75,17.1,17.49,244000,12.2085426758087,12.5261059246014,12.067403454123,12.34262493641,345757.893639864,0.0,1.0
2001-07-06,17.51,17.54,17.22,17.29,136000,12.3567388585786,12.3779097418314,12.1520869871344,12.2014857147244,192717.514487793,0.0,1.0
2001-07-09,17.79,17.79,17.51,17.79,91400,12.5543337689385,12.5543337689385,12.3567388585786,12.5543337689385,129517.506060179,0.0,1.0
2001-07-10,18.25,18.33,18.01,18.17,253000,12.8789539788155,12.9354096674897,12.7095869127927,12.8224982901412,358511.258569204,0.0,1.0
2001-07-11,18.46,18.95,18.31,18.51,322300,13.0271501615854,13.3729412547153,12.9212957453212,13.0624349670068,456712.168525117,0.0,1.0
2001-07-12,18.46,18.59,18.17,18.2,95200,13.0271501615854,13.1188906556811,12.8224982901412,12.8436691733941,134902.260141456,0.0,1.0
2001-07-13,18.14,18.4,18.0,18.29,98900,12.8013274068884,12.9848083950797,12.7025299517084,12.9071818231526,140145.310167961,0.0,1.0
2001-07-16,18.0,18.25,17.72,18.11,126900,12.7025299517084,12.8789539788155,12.5049350413485,12.7801565236355,179822.445503684,0.0,1.0
2001-07-17,18.19,18.34,18.02,18.07,80500,12.8366122123098,12.942466628574,12.716643873877,12.7519286792984,114071.764090201,0.0,1.0
2001-07-18,19.1,19.15,18.4,18.8,411500,13.4787956709795,13.5140804764009,12.9848083950797,13.267086838451,583112.185380346,0.0,1.0
2001-07-19,18.92,19.18,18.73,18.99,441300,13.3517703714624,13.5352513596538,13.217688110861,13.4011690990524,625339.993701937,0.0,1.0
2001-07-20,18.61,19.17,18.61,18.71,341200,13.1330045778497,13.5281943985695,13.1330045778497,13.2035741886925,483494.234876727,0.0,1.0
2001-07-23,18.89,18.98,18.6,18.7,100000,13.3305994882096,13.3941121379681,13.1259476167654,13.1965172276082,141704.054770436,0.0,1.0
2001-07-24,19.05,19.18,18.66,18.66,448900,13.4435108655581,13.5352513596538,13.1682893832711,13.1682893832711,636109.501864488,0.0,1.0
2001-07-25,18.7,18.94,18.5,18.8,302000,13.1965172276082,13.365884293631,13.0553780059226,13.267086838451,427946.245406718,0.0,1.0
2001-07-26,17.98,18.45,17.98,18.11,256000,12.6884160295399,13.0200932005011,12.6884160295399,12.7801565236355,362762.380212316,0.0,1.0
2001-07-27,17.84,18.05,17.42,17.82,267900,12.5896185743599,12.7378147571298,12.29322620882,12.5755046521913,379625.162729999,0.0,1.0
2001-07-30,17.72,18.18,17.71,17.92,172300,12.5049350413485,12.8295552512255,12.4978780802642,12.6460742630342,244156.086369462,0.0,1.0
2001-07-31,17.76,18.04,17.66,17.66,179600,12.5331628856857,12.7307577960456,12.4625932748428,12.4625932748428,254500.482367703,0.0,1.0
2001-08-01,17.88,18.1,17.77,18.09,332200,12.617846418697,12.7730995625513,12.5402198467699,12.766042601467,470740.869947391,0.0,1.0
2001-08-02,18.1,18.29,17.95,18.01,183500,12.7730995625513,12.9071818231526,12.667245146287,12.7095869127927,260026.94050375,0.0,1.0
2001-08-03,18.17,18.52,18.16,18.49,113400,12.8224982901412,13.0694919280911,12.8154413290569,13.0483210448383,160692.398109675,0.0,1.0
2001-08-06,18.34,18.4,18.15,18.2,115300,12.942466628574,12.9848083950797,12.8083843679727,12.8436691733941,163384.775150314,0.0,1.0
2001-08-07,18.05,18.15,17.97,18.15,79600,12.7378147571298,12.8083843679727,12.6813590684556,12.8083843679727,112796.427597268,0.0,1.0
2001-08-08,18.0,18.07,17.93,18.06,275600,12.7025299517084,12.7519286792984,12.6531312241185,12.7448717182141,390536.374947324,0.0,1.0
2001-08-09,19.0,19.14,18.11,18.11,668500,13.4082260601367,13.5070235153166,12.7801565236355,12.7801565236355,947291.606140365,0.0,1.0
2001-08-10,18.46,18.7,18.3,18.65,668800,13.0271501615854,13.1965172276082,12.9142387842369,13.1612324221868,947716.71830468,0.0,1.0
2001-08-13,18.39,18.6,18.22,18.48,532300,12.9777514339954,13.1259476167654,12.8577830955626,13.041264083754,754290.683543036,0.0,1.0
2001-08-14,18.08,18.34,18.08,18.18,369100,12.7589856403827,12.942466628574,12.7589856403827,12.8295552512255,523029.66615768,0.0,1.0
2001-08-15,18.0,18.18,17.86,18.14,606900,12.7025299517084,12.8295552512255,12.6037324965285,12.8013274068884,860001.908401781,0.0,1.0
2001-08-16,17.98,18.06,17.8,18.0,433500,12.6884160295399,12.7448717182141,12.5613907300228,12.7025299517084,614287.07742984,0.0,1.0
2001-08-17,17.96,18.25,17.68,17.95,775200,12.6743021073713,12.8789539788155,12.4767071970114,12.667245146287,1098489.83258042,0.0,1.0
2001-08-20,18.03,18.03,17.73,17.89,387100,12.7237008349613,12.7237008349613,12.5119920024328,12.6249033797813,548536.396016358,0.0,1.0
2001-08-21,18.18,18.19,17.81,17.95,408400,12.8295552512255,12.8366122123098,12.5684476911071,12.667245146287,578719.359682463,0.0,1.0
2001-08-22,17.75,18.1,17.59,17.98,180900,12.7957524076318,13.0480630184865,12.6804104140982,12.9615565233363,250940.694826579,0.3821,1.0
2001-08-23,17.97,18.05,17.95,17.98,260300,12.9543476487405,13.0120186455073,12.9399298995488,12.9615565233363,361082.713451401,0.0,1.0
2001-08-24,17.91,18.05,17.79,17.9,456200,12.9110944011654,13.0120186455073,12.8245879060152,12.9038855265695,632831.094416171,0.0,1.0
2001-08-27,17.89,18.1,17.75,18.1,210700,12.8966766519737,13.0480630184865,12.7957524076318,13.0480630184865,292278.631287785,0.0,1.0
2001-08-28,17.77,17.95,17.51,17.84,163500,12.8101701568235,12.9399298995488,12.6227394173314,12.8606322789944,226803.778906278,0.0,1.0
2001-08-29,17.67,18.09,17.62,18.09,109100,12.738081410865,13.0408541438907,12.7020370378858,13.0408541438907,151341.23717844,0.0,1.0
2001-08-30,17.98,17.98,17.66,17.98,89800,12.9615565233363,12.9615565233363,12.7308725362692,12.9615565233363,124568.681013968,0.0,1.0
2001-08-31,17.85,17.9,17.6,17.62,170500,12.8678411535903,12.9038855265695,12.6876192886941,12.7020370378858,236514.032437434,0.0,1.0
2001-09-04,17.19,17.53,17.09,17.51,220100,12.3920554302643,12.6371571665231,12.3199666843058,12.6227394173314,305318.11460105,0.0,1.0
2001-09-05,16.0,16.4,15.99,15.99,1691600,11.5341993533582,11.8225543371922,11.5269904787624,11.5269904787624,2346552.12475756,0.0,1.0
2001-09-06,15.21,15.8,15.2,15.75,1111100,10.9646982602862,11.3900218614413,10.9574893856903,11.353977488462,1541294.67120957,0.0,1.0
2001-09-07,15.45,15.83,15.35,15.7,563700,11.1377112505866,11.4116484852288,11.0656225046281,11.3179331154828,781952.845073202,0.0,1.0
2001-09-10,15.82,15.83,15.6,15.65,347500,11.404439610633,11.4116484852288,11.2458443695243,11.2818887425035,482044.728868082,0.0,1.0
2001-09-17,16.52,17.24,16.46,16.74,695700,11.9090608323424,12.4280998032435,11.8658075847673,12.0676560734511,965060.483089282,0.0,1.0
2001-09-18,16.54,16.65,16.25,16.65,875300,11.9234785815341,12.0027762020884,11.7144212182545,12.0027762020884,1214197.84511722,0.0,1.0
2001-09-19,16.62,16.85,16.29,16.85,1326100,11.9811495783009,12.1469536940054,11.7432567166379,12.1469536940054,1839538.17252364,0.0,1.0
2001-09-20,16.4,16.54,16.11,16.54,868200,11.8225543371922,11.9234785815341,11.6134969739126,11.9234785815341,1204348.87367848,0.0,1.0
2001-09-21,16.01,16.74,16.01,16.74,1229400,11.5414082279541,12.0676560734511,11.5414082279541,12.0676560734511,1705397.95588611,0.0,1.0
2001-09-24,15.39,16.0,15.28,16.0,940700,11.0944580030115,11.5341993533582,11.0151603824571,11.5341993533582,1304919.35667973,0.0,1.0
2001-09-25,15.39,15.39,15.39,15.39,372000,11.0944580030115,11.0944580030115,11.0944580030115,11.0944580030115,516030.616227127,0.0,1.0
2001-09-26,16.13,16.35,15.6,16.35,1064700,11.6279147231043,11.786509964213,11.2458443695243,11.786509964213,1476929.56208877,0.0,1.0
2001-09-27,15.95,16.2,15.81,16.09,435700,11.498154980379,11.6783768452752,11.3972307360371,11.5990792247209,604393.923360645,0.0,1.0
2001-09-28,15.96,16.2,15.95,16.01,317300,11.5053638549748,11.6783768452752,11.498154980379,11.5414082279541,440151.920776528,0.0,1.0
2001-10-01,16.04,16.13,15.6,15.8,567100,11.5630348517416,11.6279147231043,11.2458443695243,11.3900218614413,786669.253931198,0.0,1.0
2001-10-02,16.63,17.2,16.3,17.2,920100,11.9883584528967,12.3992643048601,11.7504655912337,12.3992643048601,1276343.46771662,0.0,1.0
2001-10-03,16.25,16.59,16.17,16.59,466200,11.7144212182545,11.9595229545133,11.6567502214877,11.9595229545133,646702.885174964,0.0,1.0
2001-10-04,16.35,16.79,16.17,16.79,722600,11.786509964213,12.1037004464303,11.6567502214877,12.1037004464303,1002375.60023043,0.0,1.0
2001-10-05,16.61,16.75,16.41,16.75,569600,11.973940703705,12.0748649480469,11.829763211788,12.0748649480469,790137.201620895,0.0,1.0
2001-10-08,16.7,17.19,16.7,17.19,370000,12.0388205750677,12.3920554302643,12.0388205750677,12.3920554302643,513256.258075368,0.0,1.0
2001-10-09,16.29,16.8,16.22,16.8,588300,11.7432567166379,12.1109093210262,11.6927945944669,12.1109093210262,816077.450339835,0.0,1.0
2001-10-10,16.31,16.69,16.31,16.55,713500,11.7576744658296,12.0316117004718,11.7576744658296,11.9306874561299,989752.270639932,0.0,1.0
2001-10-11,15.7,16.31,15.7,16.31,869300,11.3179331154828,11.7576744658296,11.3179331154828,11.7576744658296,1205874.77066194,0.0,1.0
2001-10-12,16.26,16.55,15.95,16.04,755400,11.7216300928503,11.9306874561299,11.498154980379,11.5630348517416,1047875.07391928,0.0,1.0
2001-10-15,16.51,16.75,16.38,16.49,386600,11.9018519577465,12.0748649480469,11.8081365880005,11.8874342085548,536283.430734969,0.0,1.0
2001-10-16,16.43,16.55,16.22,16.35,473700,11.8441809609797,11.9306874561299,11.6927945944669,11.786509964213,657106.728244064,0.0,1.0
2001-10-17,16.76,16.89,16.65,16.75,619200,12.0820738226428,12.1757891923888,12.0027762020884,12.0748649480469,858941.283784508,0.0,1.0
2001-10-18,16.15,16.76,16.11,16.76,525600,11.642332472296,12.0820738226428,11.6134969739126,12.0820738226428,729101.322282199,0.0,1.0
2001-10-19,15.6,16.14,15.59,16.14,559300,11.2458443695243,11.6351235977001,11.2386354949284,11.6351235977001,775849.257139335,0.0,1.0
2001-10-22,15.63,15.96,15.61,15.77,620800,11.2674709933118,11.5053638549748,11.2530532441201,11.3683952376537,861160.77030592,0.0,1.0
2001-10-23,15.51,15.78,15.38,15.75,340200,11.1809644981616,11.3756041122496,11.0872491284156,11.353977488462,471918.321614166,0.0,1.0
2001-10-24,15.68,16.0,15.67,16.0,469600,11.3035153662911,11.5341993533582,11.2963064916952,11.5341993533582,651419.294032954,0.0,1.0
2001-10-25,16.16,16.49,16.06,16.14,544100,11.6495413468918,11.8874342085548,11.5774526009333,11.6351235977001,754764.135185971,0.0,1.0
2001-10-26,16.47,16.59,16.38,16.49,497400,11.8730164593631,11.9595229545133,11.8081365880005,11.8874342085548,689982.872342405,0.0,1.0
2001-10-29,16.25,16.65,16.2,16.65,599900,11.7144212182545,12.0027762020884,11.6783768452752,12.0027762020884,832168.727620036,0.0,1.0
2001-10-30,16.61,16.86,16.4,16.86,768100,11.973940703705,12.1541625686012,11.8225543371922,12.1541625686012,1065492.24818295,0.0,1.0
2001-10-31,16.59,16.92,16.55,16.75,361500,11.9595229545133,12.1974158161763,11.9306874561299,12.0748649480469,501465.235930396,0.0,1.0
2001-11-01,16.65,16.87,16.55,16.87,538900,12.0027762020884,12.1613714431971,11.9306874561299,12.1613714431971,747550.803991398,0.0,1.0
2001-11-02,17.01,17.18,16.7,16.89,530300,12.262295687539,12.3848465556684,12.0388205750677,12.1757891923888,735621.063938833,0.0,1.0
2001-11-05,16.85,17.01,16.76,17.01,282200,12.1469536940054,12.262295687539,12.0820738226428,12.262295687539,391461.93521316,0.0,1.0
2001-11-06,17.05,17.24,16.9,16.9,448300,12.2911311859224,12.4280998032435,12.1829980669846,12.1829980669846,621872.379716724,0.0,1.0
2001-11-07,17.13,17.32,17.0,17.32,295800,12.3488021826892,12.4857708000103,12.2550868129431,12.4857708000103,410327.570645119,0.0,1.0
2001-11-08,16.75,17.35,16.75,17.25,550100,12.0748649480469,12.5073974237978,12.0748649480469,12.4353086778394,763087.209641246,0.0,1.0
2001-11-09,16.84,16.84,16.58,16.76,270300,12.1397448194096,12.1397448194096,11.9523140799175,12.0820738226428,374954.504210194,0.0,1.0
2001-11-12,16.9,17.27,16.9,17.05,437800,12.1829980669846,12.4497264270311,12.1829980669846,12.2911311859224,607306.999419994,0.0,1.0
2001-11-13,17.05,17.05,16.8,16.91,658400,12.2911311859224,12.2911311859224,12.1109093210262,12.1902069415805,913318.70355898,0.0,1.0
2001-11-14,17.75,17.94,17.55,17.63,2216100,12.7957524076318,12.9327210249529,12.6515749157148,12.7092459124816,3074127.55005629,0.0,1.0
2001-11-15,17.67,17.7,17.25,17.5,681800,12.738081410865,12.7597080346526,12.4353086778394,12.6155305427356,945778.69393456,0.0,1.0
2001-11-16,17.74,18.22,17.6,17.91,1136700,12.788543533036,13.1345695136367,12.6876192886941,12.9110944011654,1576806.45555208,0.0,1.0
2001-11-19,17.13,17.74,16.87,17.7,795100,12.3488021826892,12.788543533036,12.1613714431971,12.7597080346526,1102946.08323169,0.0,1.0
2001-11-20,17.5,17.5,17.13,17.13,270300,12.6155305427356,12.6155305427356,12.3488021826892,12.3488021826892,374954.504210195,0.0,1.0
2001-11-21,17.4,17.6,17.35,17.6,314400,12.5434417967771,12.6876192886941,12.5073974237978,12.6876192886941,436129.101456476,0.0,1.0
2001-11-23,17.08,17.12,16.99,17.12,79700,12.3127578097099,12.3415933080933,12.2478779383473,12.3415933080933,110558.172347587,0.0,1.0
2001-11-26,17.5,17.59,17.27,17.3,216000,12.6155305427356,12.6804104140982,12.4497264270311,12.4713530508186,299630.680389945,0.0,1.0
2001-11-27,17.9,17.9,17.34,17.9,403100,12.9038855265695,12.9038855265695,12.500188549202,12.9038855265695,559171.885486978,0.0,1.0
2001-11-28,17.58,17.8,17.43,17.8,550400,12.6732015395024,12.831796780611,12.5650684205646,12.831796780611,763503.363364007,0.0,1.0
2001-11-29,16.61,17.05,16.55,16.55,1880500,11.973940703705,12.2911311859224,11.9306874561299,11.9306874561299,2608590.25219117,0.0,1.0
2001-11-30,16.89,16.99,16.6,16.99,960300,12.1757891923888,12.2478779383473,11.9667318291092,12.2478779383473,1332108.06656697,0.0,1.0
2001-12-03,17.08,17.09,16.66,17.09,668200,12.3127578097099,12.3199666843058,12.0099850766843,12.3199666843058,926913.058502602,0.0,1.0
2001-12-04,16.97,17.07,16.82,17.07,555400,12.2334601891556,12.3055489351141,12.1253270702179,12.3055489351141,770439.258743405,0.0,1.0
2001-12-05,17.36,17.51,17.2,17.2,1036000,12.5146062983937,12.6227394173314,12.3992643048601,12.3992643048601,1437117.52261103,0.0,1.0
2001-12-06,17.61,17.85,17.6,17.85,790100,12.6948281632899,12.8678411535903,12.6876192886941,12.8678411535903,1096010.1878523,0.0,1.0
2001-12-07,17.29,17.9,17.27,17.9,856000,12.4641441762228,12.9038855265695,12.4497264270311,12.9038855265695,1187425.28895274,0.0,1.0
2001-12-10,17.89,17.89,17.31,17.39,888600,12.8966766519737,12.8966766519737,12.4785619254144,12.5362329221812,1232647.32682641,0.0,1.0
2001-12-11,17.79,17.85,17.26,17.5,1140800,12.8245879060152,12.8678411535903,12.4425175524352,12.6155305427356,1582493.88976319,0.0,1.0
2001-12-12,18.1,18.3,17.7,17.89,908100,13.0480630184865,13.1922405104035,12.7597080346526,12.8966766519737,1259697.31880606,0.0,1.0
2001-12-13,18.09,18.18,17.89,17.95,348000,13.0408541438907,13.1057340152533,12.8966766519737,12.9399298995488,482738.318406022,0.0,1.0
2001-12-14,18.73,18.78,18.11,18.25,739700,13.502222118025,13.5382664910042,13.0552718930824,13.1561961374242,1026096.36242797,0.0,1.0
2001-12-17,18.45,18.7,18.16,18.7,183900,13.3003736293412,13.4805954942374,13.0913162660616,13.4805954942374,255102.232054218,0.0,1.0
2001-12-18,19.27,19.45,18.56,18.56,429600,13.8915013462008,14.0212610889261,13.3796712498956,13.3796712498956,595932.130997782,0.0,1.0
2001-12-19,18.27,19.09,18.26,19.01,506800,13.1706138866159,13.7617416034756,13.1634050120201,13.7040706067088,703022.355655671,0.0,1.0
2001-12-20,18.41,18.8,18.25,18.25,404000,13.2715381309578,13.5526842401959,13.1561961374242,13.1561961374242,560420.34665527,0.0,1.0
2001-12-21,18.3,18.49,18.17,18.17,934900,13.1922405104035,13.3292091277246,13.0985251406575,13.0985251406575,1296873.71803963,0.0,1.0
2001-12-24,18.01,18.28,18.0,18.01,92100,12.9831831471239,13.1778227612118,12.975974272528,12.9831831471239,127759.19288849,0.0,1.0
2001-12-26,18.08,18.2,17.86,18.02,92400,13.0336452692948,13.120151764445,12.8750500281861,12.9903920217197,128175.346611255,0.0,1.0
2001-12-27,17.8,17.94,17.35,17.8,604200,12.831796780611,12.9327210249529,12.5073974237978,12.831796780611,838133.597646323,0.0,1.0
2001-12-28,17.67,17.88,17.61,17.8,415200,12.738081410865,12.8894677773778,12.6948281632899,12.831796780611,575956.752305118,0.0,1.0
2001-12-31,18.06,18.22,17.51,17.52,396300,13.0192275201031,13.1345695136367,12.6227394173314,12.6299482919273,549739.067770998,0.0,1.0
2002-01-02,18.03,18.09,17.62,17.85,515800,12.9976008963156,13.0408541438907,12.7020370378858,12.8678411535903,715506.967338581,0.0,1.0
2002-01-03,18.61,18.78,18.26,18.78,788600,13.4157156228748,13.5382664910042,13.1634050120201,13.5382664910042,1093929.41923848,0.0,1.0
2002-01-04,18.64,18.85,18.52,18.85,315300,13.4373422466624,13.5887286131752,13.3508357515122,13.5887286131752,437377.562624766,0.0,1.0
2002-01-07,18.71,19.0,18.5,19.0,400200,13.4878043688333,13.6968617321129,13.3364180023205,13.6968617321129,555149.066166927,0.0,1.0
2002-01-08,18.72,18.82,18.6,18.71,860000,13.4950132434291,13.5671019893876,13.408506748279,13.4878043688333,1192974.00525627,0.0,1.0
2002-01-09,19.4,19.48,19.0,19.22,2068800,13.9852167159469,14.0428877127137,13.6968617321129,13.8554569732216,2869796.07217925,0.0,1.0
2002-01-10,19.78,20.0,19.55,20.0,1016400,14.2591539505891,14.4177491916978,14.0933498348846,14.4177491916978,1409928.8127238,0.0,1.0
2002-01-11,19.84,19.97,19.59,19.75,806200,14.3024071981642,14.3961225679103,14.122185333268,14.2375273268016,1118343.77097396,0.0,1.0
2002-01-14,19.89,20.2,19.59,19.59,684100,14.3384515711435,14.5619266836148,14.122185333268,14.122185333268,948969.20580908,0.0,1.0
2002-01-15,20.01,20.18,19.6,19.7,459500,14.4249580662937,14.5475089344231,14.1293942078638,14.2014829538223,637408.785366572,0.0,1.0
2002-01-16,20.41,20.87,20.06,20.12,899500,14.7133130501276,15.0449212815367,14.4610024392729,14.504255686848,1247767.5787535,0.0,1.0
2002-01-17,20.27,20.99,20.27,20.9,590400,14.6123888057857,15.1314277766868,14.6123888057857,15.0665479053242,818990.526399186,0.0,1.0
2002-01-18,19.93,20.17,19.77,20.17,676900,14.3672870695269,14.5403000598272,14.2519450759933,14.5403000598272,938981.516462748,0.0,1.0
2002-01-22,19.55,19.8,19.05,19.35,389600,14.0933498348846,14.2735716997808,13.7329061050922,13.9491723429676,540444.967962606,0.0,1.0
2002-01-23,19.62,19.99,19.51,19.99,514400,14.1438119570555,14.410540317102,14.0645143365012,14.410540317102,713564.916632354,0.0,1.0
2002-01-24,19.64,19.64,19.22,19.64,513400,14.1582297062472,14.1582297062472,13.8554569732216,14.1582297062472,712177.737556475,0.0,1.0
2002-01-25,19.94,19.96,18.75,18.95,608400,14.3744959441227,14.3889136933144,13.5166398672167,13.6608173591337,843959.749765014,0.0,1.0
2002-01-28,19.79,19.96,19.66,19.96,229600,14.266362825185,14.3889136933144,14.1726474554389,14.3889136933144,318496.315821905,0.0,1.0
2002-01-29,20.56,20.68,19.76,19.76,501900,14.8214461690653,14.9079526642155,14.2447362013974,14.2447362013974,696225.178183861,0.0,1.0
2002-01-30,20.64,20.93,20.13,20.13,369700,14.8791171658321,15.0881745291118,14.5114645614438,14.5114645614438,512840.104352607,0.0,1.0
2002-01-31,20.64,20.89,20.2,20.84,243200,14.8791171658321,15.0593390307284,14.5619266836148,15.0232946577491,337361.951253865,0.0,1.0
2002-02-01,21.49,21.5,20.52,21.5,1352700,15.4918715064793,15.4990803810751,14.7926106706819,15.4990803810751,1876437.13594203,0.0,1.0
2002-02-04,22.31,22.59,21.83,22.0,644900,16.0829992233389,16.2848477120227,15.7369732427382,15.8595241108676,894591.78603461,0.0,1.0
2002-02-05,23.68,23.75,22.41,22.6,1343300,17.0706150429702,17.1210771651411,16.1550879692974,16.2920565866185,1863397.65262877,0.0,1.0
2002-02-06,22.53,24.23,22.28,24.0,1817100,16.2415944644476,17.4671031457419,16.0613725995514,17.3012990300374,2520643.09878041,0.0,1.0
2002-02-07,23.65,23.72,22.34,22.44,1076000,17.0489884191827,17.0994505413536,16.1046258471264,16.1767145930849,1492604.68564621,0.0,1.0
2002-02-08,23.49,24.25,23.05,23.29,1216700,16.9336464256491,17.4815208949336,16.6164559434317,16.7894689337321,1687780.78162244,0.0,1.0
2002-02-11,22.34,23.24,22.3,22.31,675200,16.1046258471264,16.7534245607528,16.0757903487431,16.0829992233389,936623.312033758,0.0,1.0
2002-02-12,23.39,23.39,22.61,22.7,744600,16.8615576796906,16.8615576796906,16.2992654612144,16.364145332577,1032893.53989978,0.0,1.0
2002-02-13,23.17,23.59,22.87,23.29,342400,16.7029624385819,17.0057351716076,16.4866962007064,16.7894689337321,474970.115581099,0.0,1.0
2002-02-14,24.18,24.25,23.1,23.1,463500,17.4310587727626,17.4815208949336,16.652500316411,16.652500316411,642957.501670093,0.0,1.0
2002-02-15,24.4,25.35,23.86,25.35,995800,17.5896540138713,18.274497100477,17.2003747856955,18.274497100477,1381352.92376069,0.0,1.0
2002-02-19,22.96,24.55,22.8,24.3,1282700,16.5515760720691,17.6977871328091,16.4362340785355,17.5175652679128,1779334.60063048,0.0,1.0
2002-02-20,22.41,22.74,22.1,22.74,807500,16.5087553569697,16.7518561721326,16.280387924544,16.7518561721326,1096150.1705433,0.4906,1.0
2002-02-21,23.07,23.11,22.34,22.34,696900,16.9949569872955,17.0244237527698,16.4571885173897,16.4571885173897,946014.927370434,0.0,1.0
2002-02-22,22.98,23.29,22.75,23.16,369400,16.9286567649783,17.1570241974041,16.7592228635012,17.0612572096126,501446.282351326,0.0,1.0
2002-02-25,22.47,22.85,22.36,22.75,363800,16.5529555051812,16.8328897771869,16.4719219001269,16.7592228635012,493844.497886875,0.0,1.0
2002-02-26,23.74,23.81,22.46,22.46,748100,17.4885253089898,17.5400921485698,16.5455888138126,16.5455888138126,1015516.95675968,0.0,1.0
2002-02-27,23.14,23.49,23.01,23.49,321000,17.0465238268755,17.3043580247755,16.9507568390841,17.3043580247755,435745.145194302,0.0,1.0
2002-02-28,23.5,23.83,23.04,23.11,424500,17.3117247161441,17.554825531307,16.9728569131898,17.0244237527698,576242.411635456,0.0,1.0
2002-03-01,23.04,23.6,22.54,22.98,518500,16.9728569131898,17.3853916298298,16.6045223447612,16.9286567649783,703843.793717276,0.0,1.0
2002-03-04,22.8,23.45,22.53,23.24,305700,16.796056320344,17.2748912593012,16.5971556533926,17.1201907405612,414975.98406822,0.0,1.0
2002-03-05,22.66,23.4,22.66,23.0,300900,16.692922641184,17.2380578024584,16.692922641184,16.9433901477155,408460.168812978,0.0,1.0
2002-03-06,23.67,23.74,22.66,22.67,390300,17.4369584694098,17.4885253089898,16.692922641184,16.7002893325526,529817.227941858,0.0,1.0
2002-03-07,21.65,23.13,21.54,23.0,778800,15.9488868129583,17.0391571355069,15.867853207904,16.9433901477155,1057191.025163,0.0,1.0
2002-03-08,21.3,21.6,21.1,21.47,718300,15.6910526150583,15.9120533561154,15.5437187876868,15.816286368324,975064.603716718,0.0,1.0
2002-03-11,21.76,22.05,21.56,21.56,399700,16.0299204180126,16.2435544677011,15.8825865906411,15.8825865906411,542577.366150038,0.0,1.0
2002-03-12,21.89,22.39,21.82,22.39,390400,16.125687405804,16.4940219742326,16.074120566224,16.4940219742326,529952.974093008,0.0,1.0
2002-03-13,21.43,22.1,21.42,22.1,369700,15.7868196028497,16.280387924544,15.7794529114811,16.280387924544,501853.520804777,0.0,1.0
2002-03-14,21.76,21.9,21.19,21.9,253300,16.0299204180126,16.1330540971726,15.610019010004,16.1330540971726,343845.000865161,0.0,1.0
2002-03-15,21.15,21.35,20.73,21.0,731000,15.5805522445297,15.7278860719011,15.2711512070497,15.4700518740011,992304.364912881,0.0,1.0
2002-03-18,21.89,21.89,20.79,20.9,1001700,16.125687405804,16.125687405804,15.3153513552611,15.3963849603154,1359769.1960783,0.0,1.0
2002-03-19,21.91,22.18,21.77,21.92,508300,16.1404207885411,16.3393214554926,16.0372871093811,16.1477874799097,689997.68629989,0.0,1.0
2002-03-20,22.66,22.88,22.1,22.21,441700,16.692922641184,16.8549898512926,16.280387924544,16.3614215295983,599590.749633408,0.0,1.0
2002-03-21,22.31,22.89,22.25,22.89,369200,16.435088443284,16.8623565426612,16.3908882950726,16.8623565426612,501174.790049024,0.0,1.0
2002-03-22,23.52,23.78,22.63,22.68,618600,17.3264580988812,17.5179920744641,16.6708225670783,16.7076560239212,839725.691019302,0.0,1.0
2002-03-25,24.82,24.97,23.53,23.53,932200,18.2841279767956,18.3946283473242,17.3338247902498,17.3338247902498,1265425.62102844,0.0,1.0
2002-03-26,23.87,24.48,23.8,24.47,777100,17.5842922967812,18.0336604702641,17.5327254572012,18.0262937788956,1054883.34059344,0.0,1.0
2002-03-27,25.76,26.02,24.24,26.02,1318900,18.9765969654413,19.1681309410242,17.8568598774184,19.1681309410242,1790355.98752887,0.0,1.0
2002-03-28,25.18,25.69,24.99,25.69,537900,18.5493288660642,18.9250301258613,18.4093617300613,18.9250301258613,730178.547040545,0.0,1.0
2002-04-01,25.01,25.61,24.85,25.61,1174600,18.4240951127984,18.8660965949128,18.3062280509013,18.8660965949128,1594474.29141816,0.0,1.0
2002-04-02,24.83,25.48,24.63,25.44,1171600,18.2914946681641,18.7703296071213,18.1441608407927,18.740862841647,1590401.90688363,0.0,1.0
2002-04-03,24.08,24.64,23.93,24.42,681500,17.7389928155213,18.1515275321613,17.6284924449927,17.9894603220527,925110.020093198,0.0,1.0
2002-04-04,24.1,24.1,23.5,23.75,697800,17.7537261982584,17.7537261982584,17.3117247161441,17.4958920003584,947236.642730793,0.0,1.0
2002-04-05,23.6,23.86,23.25,23.69,418400,17.3853916298298,17.5769256054127,17.1275574319298,17.4516918521469,567961.896415253,0.0,1.0
2002-04-08,23.21,23.86,22.84,23.7,776300,17.0980906664555,17.5769256054127,16.8255230858183,17.4590585435155,1053797.37138423,0.0,1.0
2002-04-09,22.5,22.99,22.5,22.99,500400,16.5750555792869,16.9360234563469,16.5750555792869,16.9360234563469,679273.740358968,0.0,1.0
2002-04-10,23.86,24.05,22.85,22.85,1181500,17.5769256054127,17.7168927414155,16.8328897771869,16.8328897771869,1603840.77584756,0.0,1.0
2002-04-11,23.45,24.53,23.45,23.75,868700,17.2748912593012,18.070493927107,17.2748912593012,17.4958920003584,1179226.81504764,0.0,1.0
2002-04-12,23.79,23.85,23.11,23.54,352900,17.5253587658327,17.5695589140441,17.0244237527698,17.3411914816184,479048.16741143,0.0,1.0
2002-04-15,23.65,24.12,23.52,23.85,279200,17.4222250866727,17.7684595809955,17.3264580988812,17.5695589140441,379003.254013237,0.0,1.0
2002-04-16,23.26,23.99,23.26,23.72,437900,17.1349241232984,17.6726925932041,17.1349241232984,17.4737919262527,594432.395889672,0.0,1.0
2002-04-17,25.15,25.15,24.26,24.48,757500,18.5272287919584,18.5272287919584,17.8715932601555,18.0336604702641,1028277.09496787,0.0,1.0
2002-04-18,24.5,26.07,24.36,25.4,1005000,18.0483938530013,19.2049643978671,17.9452601738413,18.7113960761728,1364248.81906627,0.0,1.0
2002-04-19,25.1,25.57,24.65,24.75,699300,18.4903953351156,18.8366298294385,18.1588942235299,18.2325611372156,949272.834998055,0.0,1.0
2002-04-22,25.43,25.65,24.9,25.17,436500,18.7334961502785,18.895563360387,18.3430615077442,18.5419621746956,592531.94977356,0.0,1.0
2002-04-23,25.7,25.86,24.71,24.8,780000,18.9323968172299,19.0502638791271,18.2030943717413,18.2693945940584,1058819.97897681,0.0,1.0
2002-04-24,25.98,26.4,25.85,26.0,657900,19.1386641755499,19.4480652130299,19.0428971877585,19.1533975582871,893073.928421595,0.0,1.0
2002-04-25,26.0,27.27,25.86,27.0,1286000,19.1533975582871,20.0889673620957,19.0502638791271,19.8900666951443,1745695.50380023,0.0,1.0
2002-04-26,27.95,27.98,26.16,26.4,1500200,20.5899023751586,20.6120024492643,19.2712646201842,19.4480652130299,2036463.7595654,0.0,1.0
2002-04-29,27.85,28.15,27.31,27.73,682400,20.5162354614729,20.73723620253,20.11843412757,20.42783516505,926331.735453557,0.0,1.0
2002-04-30,26.82,27.45,26.65,27.38,848300,19.75746625051,20.22156780673,19.6322324972442,20.17000096715,1151534.60021285,0.0,1.0
2002-05-01,28.59,28.74,26.3,26.3,1193800,21.0613706227472,21.1718709932758,19.3743982993442,19.3743982993442,1620537.55243912,0.0,1.0
2002-05-02,27.8,28.69,27.8,28.39,681600,20.47940200463,21.1350375364329,20.47940200463,20.9140367953758,925245.766244352,0.0,1.0
2002-05-03,29.37,29.58,28.63,28.63,888100,21.6359725494958,21.7906730682358,21.0908373882215,21.0908373882215,1205561.5683709,0.0,1.0
2002-05-06,29.91,29.99,29.01,29.37,620800,22.0337738833987,22.0927074143473,21.3707716602272,21.6359725494958,842712.10634462,0.0,1.0
2002-05-07,30.0,30.7,29.7,30.29,1311300,22.1000741057158,22.6157425015159,21.8790733646587,22.3137081554044,1780039.2800414,0.0,1.0
2002-05-08,28.57,29.9,28.48,29.75,1672100,21.0466372400101,22.0264071920301,20.9803370176929,21.9159068215015,2269811.39339374,0.0,1.0
2002-05-09,29.2,29.37,28.12,28.54,715500,21.5107387962301,21.6359725494958,20.7151361284243,21.0245371659043,971263.711484496,0.0,1.0
2002-05-10,29.5,29.63,28.76,29.16,735900,21.7317395372873,21.8275065250787,21.1866043760129,21.4812720307558,998955.926319273,0.0,1.0
2002-05-13,29.95,30.05,28.6,29.17,759200,22.063240648873,22.1369075625587,21.0687373141158,21.4886387221244,1030584.77953743,0.0,1.0
2002-05-14,28.78,29.44,28.68,29.1,1234200,21.2013377587501,21.6875393890758,21.1276708450644,21.4370718825444,1675378.99750407,0.0,1.0
2002-05-15,28.3,29.28,28.25,28.79,668500,20.8477365730586,21.5696723271787,20.8109031162158,21.2087044501186,907463.020443587,0.0,1.0
2002-05-16,29.08,29.39,28.8,28.88,750000,21.4223384998072,21.650705932233,21.2160711414872,21.2750046724358,1018096.13363155,0.0,1.0
2002-05-17,30.95,30.95,29.21,29.34,906700,22.7999097857302,22.7999097857302,21.5181054875987,21.6138724753901,1230810.35248497,0.0,1.0
2002-05-20,31.64,32.26,30.61,30.8,1501500,23.3082114901616,23.7649463550131,22.5494422791987,22.6894094152016,2038228.45953036,0.0,1.0
2002-05-21,32.44,32.54,31.65,31.98,1427800,23.8975467996474,23.9712137133331,23.3155781815302,23.5586789966931,1938183.54613217,0.0,1.0
2002-05-22,32.25,33.55,32.1,33.3,1819000,23.7575796636445,24.7152495415589,23.647079293116,24.5310822573446,2469222.48943439,0.0,1.0
2002-05-23,32.95,33.29,31.64,32.14,1535800,24.2732480594446,24.523715565976,23.3082114901616,23.6765460585902,2084789.38937511,0.0,1.0
2002-05-24,32.66,33.89,32.61,33.89,855000,24.059614009756,24.9657170480903,24.0227805529131,24.9657170480903,1160629.59233996,0.0,1.0
2002-05-28,34.29,34.3,32.04,32.71,1464200,25.2603847028332,25.2677513942018,23.6028791449045,24.0964474665988,1987595.14515108,0.0,1.0
2002-05-29,33.12,34.58,33.06,34.29,1348500,24.3984818127103,25.4740187525218,24.3542816644989,25.2603847028332,1830536.84826952,0.0,1.0
2002-05-30,31.76,33.71,31.76,33.7,1196100,23.3966117865845,24.833116603456,23.3966117865845,24.8257499120875,1623659.71391559,0.0,1.0
2002-05-31,32.06,32.8,30.6,32.6,1257300,23.6176125276417,24.162747688916,22.5420755878302,24.0154138615446,1706736.35841993,0.0,1.0
2002-06-03,33.83,33.92,31.74,31.74,1058300,24.9215168998789,24.9878171221961,23.3818784038474,23.3818784038474,1436601.51762969,0.0,1.0
2002-06-04,33.35,34.66,33.25,34.4,1440100,24.5679157141875,25.5329522834704,24.4942488005017,25.3414183078875,1954880.32272372,0.0,1.0
2002-06-05,31.7,32.18,31.05,31.37,1042700,23.3524116383731,23.7060128240645,22.8735766994159,23.1093108232102,1415425.11805015,0.0,1.0
2002-06-06,31.73,32.14,31.31,31.31,936200,23.3745117124788,23.6765460585902,23.0651106749988,23.0651106749988,1270855.46707447,0.0,1.0
2002-06-07,29.37,32.14,29.31,31.97,1215900,21.6359725494958,23.6765460585902,21.5917724012844,23.5513123053245,1650537.45184347,0.0,1.0
2002-06-10,28.23,29.45,28.11,28.75,1314900,20.7961697334786,21.6949060804444,20.7077694370557,21.1792376846444,1784926.14148283,0.0,1.0
2002-06-11,29.4,29.4,27.1,27.75,1922100,21.6580726236015,21.6580726236015,19.96373360883,20.4425685477872,2609176.77127093,0.0,1.0
2002-06-12,29.27,30.39,29.01,29.65,1308800,21.5623056358101,22.3873750690902,21.3707716602272,21.8422399078158,1776645.62626263,0.0,1.0
2002-06-13,28.52,29.55,28.5,29.27,711900,21.0098037831672,21.7685729941301,20.9950704004301,21.5623056358101,966376.850043066,0.0,1.0
2002-06-14,29.55,30.47,28.51,29.05,660000,21.7685729941301,22.4463086000387,21.0024370917986,21.4002384257015,895924.597595763,0.0,1.0
2002-06-17,27.6,29.3,27.6,29.29,585100,20.3320681772586,21.5844057099158,20.3320681772586,21.5770390185472,794250.730383758,0.0,1.0
2002-06-18,29.5,29.5,27.9,28.01,660800,21.7317395372873,21.7317395372873,20.5530689183157,20.63410252337,897010.566804967,0.0,1.0
2002-06-19,28.4,29.75,28.32,29.0,888000,20.9214034867443,21.9159068215015,20.8624699557958,21.3634049688587,1205425.82221976,0.0,1.0
2002-06-20,29.59,29.59,28.31,28.74,1159500,21.7980397596044,21.7980397596044,20.8551032644272,21.1718709932758,1573976.62259437,0.0,1.0
2002-06-21,28.84,29.49,28.4,29.39,874200,21.2455379069615,21.7243728459187,20.9214034867443,21.650705932233,1186692.85336093,0.0,1.0
2002-06-24,28.7,30.5,28.11,29.44,1180600,21.1424042278015,22.4684086741444,20.7077694370557,21.6875393890758,1602619.06048721,0.0,1.0
2002-06-25,28.69,28.86,27.53,28.59,794000,21.1350375364329,21.2602712896986,20.2805013376786,21.0613706227472,1077824.44013793,0.0,1.0
2002-06-26,27.9,29.74,27.9,29.73,1233400,20.5530689183157,21.908540130133,20.5530689183157,21.9011734387644,1674293.02829487,0.0,1.0
2002-06-27,26.13,27.85,25.95,27.35,1342300,19.2491645460785,20.5162354614729,19.1165641014442,20.1479008930443,1822120.58689817,0.0,1.0
2002-06-28,26.08,26.89,25.51,26.5,1268700,19.2123310892356,19.80903309009,18.792429681227,19.5217321267157,1722211.41965113,0.0,1.0
2002-07-01,27.59,27.59,26.05,26.15,771100,20.32470148589,20.32470148589,19.1902310151299,19.2638979288156,1046738.57152438,0.0,1.0
2002-07-02,25.47,28.0,25.47,27.28,1396800,18.7629629157528,20.6267358320015,18.7629629157528,20.0963340534643,1896102.23927539,0.0,1.0
2002-07-03,26.25,26.6,25.6,25.62,677800,19.3375648425014,19.5953990404014,18.8587299035442,18.8734632862813,920087.412500616,0.0,1.0
2002-07-05,25.66,26.2,25.66,25.83,182400,18.9029300517556,19.3007313856585,18.9029300517556,19.0281638050213,247600.979699193,0.0,1.0
2002-07-08,26.7,26.94,25.71,25.86,583300,19.6690659540871,19.8458665469328,18.9397635085985,19.0502638791271,791807.299663043,0.0,1.0
2002-07-09,28.79,28.84,27.11,27.11,890500,21.2087044501186,21.2455379069615,19.9711003001986,19.9711003001986,1208819.47599853,0.0,1.0
2002-07-10,29.37,29.4,27.8,28.16,1382700,21.6359725494958,21.6580726236015,20.47940200463,20.7446028938986,1876962.03196312,0.0,1.0
2002-07-11,28.21,30.2,28.06,28.97,1280200,20.7814363507415,22.2474079330873,20.6709359802129,21.3413048947529,1737822.22703347,0.0,1.0
2002-07-12,29.08,29.5,27.62,28.39,714000,21.4223384998072,21.7317395372873,20.3468015599957,20.9140367953758,969227.519217235,0.0,1.0
2002-07-15,27.6,29.24,27.0,28.98,1546800,20.3320681772586,21.5402055617044,19.8900666951443,21.3486715861215,2099721.4660017,0.0,1.0
2002-07-16,27.35,28.1,27.23,27.59,627200,20.1479008930443,20.7004027456872,20.0595005966214,20.32470148589,851399.860018275,0.0,1.0
2002-07-17,26.58,27.5,26.42,26.95,600000,19.5806656576642,20.2584012635729,19.4627985957671,19.8532332383014,814476.90690524,0.0,1.0
2002-07-18,26.8,27.05,26.49,26.88,592300,19.7427328677728,19.9269001519871,19.5143654353471,19.8016663987214,804024.453266622,0.0,1.0
2002-07-19,27.7,28.24,26.01,28.24,1175800,20.4057350909443,20.8035364248472,19.1607642496556,20.8035364248472,1596103.24523197,0.0,1.0
2002-07-22,25.46,27.18,25.3,27.12,902300,18.7555962243842,20.0226671397786,18.637729162487,19.9784669915671,1224837.52183433,0.0,1.0
2002-07-23,22.23,24.86,21.8,24.86,1487200,16.3761549123354,18.3135947422699,16.0593871834868,18.3135947422699,2018816.75991579,0.0,1.0
2002-07-24,23.36,23.36,20.5,20.8,1388200,17.2085910369841,17.2085910369841,15.1017173055725,15.3227180466297,1884428.07027642,0.0,1.0
2002-07-25,21.65,23.09,21.65,23.09,812800,15.9488868129583,17.0096903700326,15.9488868129583,17.0096903700326,1103344.71655429,0.0,1.0
2002-07-26,20.76,20.9,19.75,20.89,1547600,15.2932512811554,15.3963849603154,14.5492154529296,15.3890182689468,2100807.43521091,0.0,1.0
2002-07-29,21.96,22.12,20.13,20.25,1013400,16.177254245384,16.2951213072812,14.8291497249353,14.9175500213582,1375651.49576295,0.0,1.0
2002-07-30,22.26,22.9,21.63,22.34,1044300,16.3982549864412,16.8697232340298,15.9341534302211,16.4571885173897,1417597.05646856,0.0,1.0
2002-07-31,21.0,22.49,20.8,22.45,876400,15.4700518740011,16.5676888879183,15.3227180466297,16.538222122444,1189679.26868625,0.0,1.0
2002-08-01,22.21,22.21,20.45,20.98,831200,16.3614215295983,16.3614215295983,15.0648838487296,15.455318491264,1128322.00836606,0.0,1.0
2002-08-02,22.25,22.54,21.7,22.15,631400,16.3908882950726,16.6045223447612,15.9857202698011,16.3172213813869,857101.198366612,0.0,1.0
2002-08-05,20.4,22.86,20.38,22.74,734000,15.0280503918868,16.8402564685555,15.0133170091496,16.7518561721326,996376.749447407,0.0,1.0
2002-08-06,21.88,21.88,20.45,20.46,837400,16.1183207144354,16.1183207144354,15.0648838487296,15.0722505400982,1136738.26973741,0.0,1.0
2002-08-07,22.5,23.55,22.06,23.37,1084700,16.5750555792869,17.3485581729869,16.2509211590697,17.2159577283526,1472438.50153352,0.0,1.0
2002-08-08,22.02,22.8,21.8,22.8,438800,16.2214543935954,16.796056320344,16.0593871834868,16.796056320344,595654.111250032,0.0,1.0
2002-08-09,23.66,24.2,22.4,22.4,743600,17.4295917780412,17.8273931119441,16.5013886656012,16.5013886656012,1009408.37995789,0.0,1.0
2002-08-12,22.66,24.04,22.66,23.91,516900,16.692922641184,17.709526050047,16.692922641184,17.6137590622555,701671.855298865,0.0,1.0
2002-08-13,23.05,23.21,22.54,22.76,351200,16.9802236045583,17.0980906664555,16.6045223447612,16.7665895548698,476740.482841867,0.0,1.0
2002-08-14,22.9,23.56,22.26,23.49,608700,16.8697232340298,17.3559248643555,16.3982549864412,17.3043580247755,826286.822055363,0.0,1.0
2002-08-15,23.7,23.9,22.54,22.94,513100,17.4590585435155,17.606392370887,16.6045223447612,16.8991899995041,696513.501555131,0.0,1.0
2002-08-16,22.7,23.98,22.7,23.98,479000,16.7223894066583,17.6653259018355,16.7223894066583,17.6653259018355,650224.064012683,0.0,1.0
2002-08-19,22.16,22.89,21.3,22.69,661500,16.3245880727554,16.8623565426612,15.6910526150583,16.7150227152898,897960.789863028,0.0,1.0
2002-08-20,22.1,22.65,21.85,21.85,640200,16.280387924544,16.6855559498155,16.0962206403297,16.0962206403297,869046.85966789,0.0,1.0
2002-08-21,21.32,21.51,20.4,21.43,504000,16.175854574024,16.3200108765129,15.4778345830248,16.2593134859913,664278.969053994,0.6381,1.0
2002-08-22,22.05,22.07,20.84,21.0,844500,16.7297182625342,16.7448926101646,15.811670230894,15.9330650119373,1113062.67731369,0.0,1.0
2002-08-23,21.13,22.2,21.13,21.98,407600,16.031698271535,16.8435258697623,16.031698271535,16.6766080458277,537222.436084144,0.0,1.0
2002-08-26,22.35,22.35,21.54,21.55,524800,16.9573334769904,16.9573334769904,16.3427723979586,16.3503595717738,691693.656665749,0.0,1.0
2002-08-27,22.98,23.17,22.14,22.2,506300,17.4353254273485,17.5794817298375,16.798002826871,16.8435258697623,667310.40085722,0.0,1.0
2002-08-28,22.9,22.9,22.27,22.85,534300,17.3746280368269,17.3746280368269,16.8966360864688,17.3366921677508,704214.788026883,0.0,1.0
2002-08-29,23.51,23.51,22.67,22.94,755400,17.8374456395546,17.8374456395546,17.2001230390771,17.4049767320877,995627.645284499,0.0,1.0
2002-08-30,23.22,23.8,23.22,23.44,387900,17.6174175989135,18.0574736801956,17.6174175989135,17.7843354228481,511257.56368263,0.0,1.0
2002-09-03,23.37,23.55,23.02,23.4,792000,17.7312252061417,17.8677943348154,17.4656741226094,17.7539867275873,1043866.95137056,0.0,1.0
2002-09-04,22.95,23.5,22.92,23.25,790400,17.4125639059029,17.8298584657394,17.3898023844573,17.6401791203592,1041758.12924658,0.0,1.0
2002-09-05,24.48,24.6,23.75,23.76,912200,18.5734014996298,18.6644475854123,18.0195378111196,18.0271249849348,1202292.21343463,0.0,1.0
2002-09-06,25.2,25.36,24.25,24.48,1246200,19.1196780143248,19.2410727953681,18.39889650188,18.5734014996298,1642508.83181565,0.0,1.0
2002-09-09,27.09,27.3,25.86,26.0,2021400,20.5536538653991,20.7129845155185,19.6204314861285,19.7266519195414,2664233.15088442,0.0,1.0
2002-09-10,25.25,26.41,25.1,26.4,1274000,19.1576138834008,20.037726045965,19.0438062761727,20.0301388721498,1679149.61621982,0.0,1.0
2002-09-11,25.51,25.94,24.75,24.8,535900,19.3548804025962,19.6811288766502,18.7782551926404,18.8161910617164,706323.610150866,0.0,1.0
2002-09-12,27.48,27.5,25.51,25.59,1781000,20.8495536441922,20.8647279918227,19.3548804025962,19.4155777931179,2347382.62675629,0.0,1.0
2002-09-13,27.9,27.9,26.95,27.44,1309500,21.168214944431,21.168214944431,20.4474334319862,20.8192049489314,1725939.10709565,0.0,1.0
2002-09-16,28.51,28.99,27.27,27.48,1064800,21.6310325471587,21.9952168902887,20.6902229940729,20.8495536441922,1403421.12350931,0.0,1.0
2002-09-17,27.26,28.05,26.83,26.9,1312200,20.6826358202577,21.2820225516591,20.3563873462037,20.4094975629102,1729497.74442986,0.0,1.0
2002-09-18,27.03,28.15,26.55,27.79,1278300,20.5081308225079,21.3578942898112,20.1439464793779,21.0847560324637,1684817.07567802,0.0,1.0
2002-09-19,28.41,28.55,26.94,27.6,720300,21.5551608090066,21.6613812424195,20.439846258171,20.9405997299747,949365.359939669,0.0,1.0
2002-09-20,28.2,28.44,27.41,27.53,1337200,21.3958301588872,21.5779223304522,20.7964434274858,20.8874895132683,1762448.09011707,0.0,1.0
2002-09-23,27.78,28.65,27.77,28.44,828400,21.0771688586485,21.7372529805716,21.0695816848333,21.5779223304522,1091842.65469113,0.0,1.0
2002-09-24,28.45,28.9,27.5,27.79,1034900,21.5855095042674,21.9269323259518,20.8647279918227,21.0847560324637,1364012.51006742,0.0,1.0
2002-09-25,26.93,28.25,26.58,28.04,1005100,20.4322590843558,21.4337660279633,20.1667080008235,21.2744353778439,1324735.69800828,0.0,1.0
2002-09-26,26.17,26.67,25.35,26.43,1191100,19.8556338744,20.2349925651604,19.2334856215529,20.0529003935954,1569886.26992106,0.0,1.0
2002-09-27,25.95,26.97,25.92,26.18,619200,19.6887160504654,20.4626077796166,19.6659545290198,19.8632210482152,816114.161980623,0.0,1.0
2002-09-30,26.65,27.5,26.63,27.3,688600,20.21981821753,20.8647279918227,20.2046438698995,20.7129845155185,907584.321608295,0.0,1.0
2002-10-01,26.0,26.99,26.0,26.56,639200,19.7266519195414,20.477782127247,19.7266519195414,20.1515336531931,842474.438530386,0.0,1.0
2002-10-02,25.85,26.68,25.85,26.22,788600,19.6128443123133,20.2425797389756,19.6128443123133,19.893569743476,1039385.70435711,0.0,1.0
2002-10-03,26.0,26.68,25.77,26.2,408600,19.7266519195414,20.2425797389756,19.5521469217916,19.8783953958456,538540.449911633,0.0,1.0
2002-10-04,26.8,27.15,25.83,25.9,589200,20.3336258247581,20.5991769082904,19.5976699646829,19.6507801813893,776573.74715598,0.0,1.0
2002-10-07,25.81,26.79,25.4,26.79,452600,19.5824956170525,20.3260386509429,19.2714214906289,20.3260386509429,596533.058321107,0.0,1.0
2002-10-08,24.09,25.23,23.74,25.23,759000,18.2775017208367,19.1424395357704,18.0119506373044,19.1424395357704,1000372.49506345,0.0,1.0
2002-10-09,23.76,24.95,23.76,24.01,542300,18.0271249849348,18.9299986689446,18.0271249849348,18.216804330315,714758.898646788,0.0,1.0
2002-10-10,23.7,24.1,22.5,24.02,1148700,17.9816019420435,18.2850888946519,17.0711410842185,18.2243915041302,1514002.48363557,0.0,1.0
2002-10-11,24.98,24.98,23.4,23.6,654100,18.9527601903902,18.9527601903902,17.7539867275873,17.9057302038915,862112.844559957,0.0,1.0
2002-10-14,25.09,25.47,25.09,25.25,547800,19.0362191023575,19.3245317073354,19.0362191023575,19.1576138834008,722007.974697973,0.0,1.0
2002-10-15,24.09,25.1,23.6,25.1,744400,18.2775017208367,19.0438062761727,17.9057302038915,19.0438062761727,981129.493182129,0.0,1.0
2002-10-16,23.81,24.82,23.81,24.49,869600,18.0650608540108,18.8313654093469,18.0650608540108,18.580988673445,1146144.82438364,0.0,1.0
2002-10-17,23.79,23.87,23.0,23.01,723900,18.0498865063804,18.1105838969021,17.450499774979,17.4580869487942,954110.209718626,0.0,1.0
2002-10-18,23.5,23.96,23.31,23.88,525300,17.8298584657394,18.1788684612389,17.6857021632504,18.1181710707173,692352.663579491,0.0,1.0
2002-10-21,23.65,23.89,23.41,23.51,392400,17.9436660729675,18.1257582445325,17.7615739014025,17.8374456395546,517188.625906325,0.0,1.0
2002-10-22,24.72,24.72,23.5,24.0,807100,18.7554936711948,18.7554936711948,17.8298584657394,18.2092171564998,1063768.96016563,0.0,1.0
2002-10-23,23.81,24.67,23.7,24.65,478000,18.0650608540108,18.7175578021187,17.9816019420435,18.7023834544883,630010.609539306,0.0,1.0
2002-10-24,23.88,24.31,23.18,23.26,465400,18.1181710707173,18.4444195447712,17.5870689036527,17.6477662941744,613403.635312955,0.0,1.0
2002-10-25,23.9,24.49,23.9,24.29,251000,18.1333454183477,18.580988673445,18.1333454183477,18.4292451971408,330821.470699509,0.0,1.0
2002-10-28,24.56,24.84,24.21,24.38,406600,18.6340988901514,18.8465397569773,18.3685478066192,18.4975297614777,535904.422256657,0.0,1.0
2002-10-29,25.35,26.19,24.96,24.99,1066700,19.2334856215529,19.8708082220304,18.9375858427598,18.9603473642054,1405925.34978154,0.0,1.0
2002-10-30,25.67,25.87,25.26,25.41,448200,19.4762751836396,19.6280186599437,19.165201057216,19.2790086644441,590733.797480159,0.0,1.0
2002-10-31,25.17,26.1,25.16,25.67,414100,19.0969164928791,19.8025236576935,19.0893293190639,19.4762751836396,545789.525962818,0.0,1.0
2002-11-01,27.16,27.29,26.56,26.75,910700,20.6067640821056,20.7053973417033,20.1515336531931,20.295689955682,1200315.1926934,0.0,1.0
2002-11-04,27.92,27.92,26.79,26.9,489700,21.1833892920614,21.1833892920614,20.3260386509429,20.4094975629102,645431.371320916,0.0,1.0
2002-11-05,27.36,28.0,27.12,27.99,365700,20.7585075584098,21.2440866825831,20.5764153868448,21.2364995087679,481997.656712392,0.0,1.0
2002-11-06,28.35,28.4,27.17,27.17,552000,21.5096377661154,21.5475736351914,20.6143512559208,20.6143512559208,727543.632773422,0.0,1.0
2002-11-07,28.64,28.83,27.92,28.48,581100,21.7296658067564,21.8738221092454,21.1833892920614,21.6082710257131,765897.835153327,0.0,1.0
2002-11-08,28.79,29.37,28.45,28.64,532400,21.8434734139845,22.2835294952666,21.5855095042674,21.7296658067564,701710.561754658,0.0,1.0
2002-11-11,28.31,28.84,27.8,28.8,407100,21.4792890708545,21.8814092830606,21.0923432062789,21.8510605877997,536563.429170401,0.0,1.0
2002-11-12,28.62,28.68,27.95,28.12,680300,21.714491459126,21.7600145020172,21.206150813507,21.3351327683656,896644.806840145,0.0,1.0
2002-11-13,27.91,29.25,27.55,29.1,756800,21.1758021182462,22.1924834094841,20.9026638608987,22.078675802256,997472.864642984,0.0,1.0
2002-11-14,28.52,28.95,28.35,28.5,456000,21.6386197209739,21.9648681950279,21.5096377661154,21.6234453733435,601014.305334567,0.0,1.0
2002-11-15,29.85,29.85,28.66,28.66,508500,22.6477138383966,22.6477138383966,21.7448401543868,21.7448401543868,670210.031277692,0.0,1.0
2002-11-18,29.4,29.87,29.36,29.85,445200,22.3062910167122,22.662888186027,22.2759423214514,22.6477138383966,586779.755997697,0.0,1.0
2002-11-19,28.48,29.82,28.48,29.75,486000,21.6082710257131,22.624952316951,21.6082710257131,22.5718421002445,640554.720159209,0.0,1.0
2002-11-20,28.23,28.65,28.11,28.55,509400,21.4185916803329,21.7372529805716,21.3275455945504,21.6613812424195,671396.24372243,0.0,1.0
2002-11-21,27.41,28.37,27.11,28.06,615100,20.7964434274858,21.5248121137458,20.5688282130295,21.2896097254743,810710.305287921,0.0,1.0
2002-11-22,26.9,27.66,26.7,27.05,892300,20.4094975629102,20.986122772866,20.257754086606,20.5233051701383,1176063.73826762,0.0,1.0
2002-11-25,26.37,26.77,26.3,26.69,543100,20.0073773507041,20.3108643033125,19.9542671339977,20.2501669127908,715813.309708781,0.0,1.0
2002-11-26,26.62,26.75,26.06,26.07,465600,20.1970566960843,20.295689955682,19.7721749624327,19.7797621362479,613667.238078454,0.0,1.0
2002-11-27,26.56,27.35,26.12,26.76,438900,20.1515336531931,20.7509203845945,19.8176980053239,20.3032771294973,578476.268884521,0.0,1.0
2002-11-29,26.61,26.89,26.25,26.5,205900,20.1894695222691,20.401910389095,19.9163312649216,20.1060106103018,271379.047079797,0.0,1.0
2002-12-02,26.8,26.8,26.15,26.16,546100,20.3336258247581,20.3336258247581,19.8404595267695,19.8480467005848,719767.351191243,0.0,1.0
2002-12-03,28.8,28.94,27.16,27.25,998600,21.8510605877997,21.9572810212127,20.6067640821056,20.6750486464425,1316168.6081296,0.0,1.0
2002-12-04,29.2,29.45,28.41,29.44,979200,22.1545475404081,22.3442268857883,21.5551608090066,22.3366397119731,1290599.13987633,0.0,1.0
2002-12-05,29.55,29.71,28.66,28.99,607000,22.4200986239404,22.5414934049837,21.7448401543868,21.9952168902887,800034.393285267,0.0,1.0
2002-12-06,30.95,30.99,29.82,29.9,1147500,23.4823029580695,23.5126516533303,22.624952316951,22.6856497074726,1512420.86704258,0.0,1.0
2002-12-09,31.32,31.64,30.91,31.49,1017300,23.7630283892322,24.0058179513189,23.4519542628087,23.8920103440908,1340815.46670363,0.0,1.0
2002-12-10,29.82,31.33,29.8,31.32,1175900,22.624952316951,23.7706155630474,22.6097779693206,23.7630283892322,1549852.45974324,0.0,1.0
2002-12-11,30.05,30.39,29.44,29.97,794300,22.7994573147008,23.0574212244178,22.3366397119731,22.7387599241791,1046898.38317379,0.0,1.0
2002-12-12,32.67,32.73,29.85,29.98,2107900,24.7872968542853,24.8328198971766,22.6477138383966,22.7463470979943,2778241.34696214,0.0,1.0
2002-12-13,33.99,34.11,32.46,32.67,2156800,25.7888037978928,25.8798498836753,24.627966204166,24.7872968542853,2842692.22312631,0.0,1.0
2002-12-16,34.16,34.24,33.24,33.95,1193800,25.9177857527513,25.978483143273,25.2197657617522,25.758455102632,1573444.90725528,0.0,1.0
2002-12-17,31.82,34.2,31.7,34.15,1909800,24.1423870799926,25.9481344480122,24.0513409942101,25.9101985789361,2517142.80773675,0.0,1.0
2002-12-18,33.0,33.0,31.5,31.71,1909700,25.0376735901872,25.0376735901872,23.899597517906,24.0589281680253,2517011.006354,0.0,1.0
2002-12-19,32.04,33.39,31.78,32.99,1486200,24.3093049039272,25.3335733689803,24.1120383847318,25.030086416372,1958832.15041279,0.0,1.0
2002-12-20,32.2,32.55,31.31,32.04,1065100,24.4306996849705,24.6962507685028,23.755441215417,24.3093049039272,1403816.52765756,0.0,1.0
2002-12-23,33.75,33.85,32.5,32.53,819500,25.6067116263278,25.6825833644799,24.6583148994268,24.6810764208724,1080112.33162649,0.0,1.0
2002-12-24,33.21,33.99,33.2,33.99,396800,25.1970042403066,25.7888037978928,25.1894170664914,25.7888037978928,522987.886747272,0.0,1.0
2002-12-26,34.55,34.55,33.21,33.22,915300,26.2136855315445,26.2136855315445,25.1970042403066,25.2045914141218,1206378.05629984,0.0,1.0
2002-12-27,34.81,35.33,34.2,34.3,1188800,26.4109520507399,26.8054850891307,25.9481344480122,26.0240061861643,1566854.83811784,0.0,1.0
2002-12-30,34.84,35.13,34.12,34.81,1921600,26.4337135721855,26.6537416128266,25.8874370574905,26.4109520507399,2532695.37090111,0.0,1.0
2002-12-31,34.26,35.1,34.26,34.84,693300,25.9936574909034,26.6309800913809,25.9936574909034,26.4337135721855,913778.986597491,0.0,1.0
2003-01-02,34.87,34.9,33.8,33.81,904600,26.4564750936311,26.4792366150768,25.6446474954039,25.6522346692191,1192275.30834572,0.0,1.0
2003-01-03,35.81,36.48,34.62,34.86,1294900,27.1696694322607,27.6780100778797,26.2667957482509,26.4488879198159,1706696.10521432,0.0,1.0
2003-01-06,35.26,36.98,35.15,36.98,1517600,26.7523748724243,28.0573687686401,26.668915960457,28.0573687686401,2000217.78459592,0.0,1.0
2003-01-07,34.59,35.47,34.46,35.05,996700,26.2440342268053,26.9117055225436,26.1454009672076,26.5930442223049,1313664.38185738,0.0,1.0
2003-01-08,35.5,35.79,34.23,34.66,1657900,26.9344670439893,27.1544950846303,25.9708959694578,26.2971444435118,2185135.12459249,0.0,1.0
2003-01-09,34.95,35.32,34.5,35.31,1150600,26.5171724841528,26.7978979153155,26.1757496624684,26.7903107415003,1516506.70990779,0.0,1.0
2003-01-10,35.75,35.93,34.64,35.01,972000,27.1241463893695,27.2607155180432,26.2819700958813,26.5626955270441,1281109.44031842,0.0,1.0
2003-01-13,35.51,36.32,35.35,35.76,863200,26.9420542178045,27.5566152968363,26.8206594367611,27.1317335631847,1137709.53588771,0.0,1.0
2003-01-14,34.22,35.98,34.2,35.72,1526500,25.9633087956426,27.2986513871192,25.9481344480122,27.1013848679238,2011948.10766056,0.0,1.0
2003-01-15,34.01,34.86,33.61,33.61,1063000,25.8039781455232,26.4488879198159,25.5004911929149,25.5004911929149,1401048.69861984,0.0,1.0
2003-01-16,35.09,35.49,34.01,34.24,1341800,26.6233929175657,26.9268798701741,25.8039781455232,25.978483143273,1768510.95372352,0.0,1.0
2003-01-17,34.69,35.51,34.38,35.1,1386100,26.3199059649574,26.9420542178045,26.0847035766859,26.6309800913809,1826898.96628124,0.0,1.0
2003-01-21,34.62,35.1,33.9,33.9,881900,26.2667957482509,26.6309800913809,25.7205192335559,25.7205192335559,1162356.39446174,0.0,1.0
2003-01-22,35.35,35.59,34.7,34.7,1031200,26.8206594367611,27.0027516083261,26.3274931387726,26.3274931387726,1359135.85890572,0.0,1.0
2003-01-23,36.7,36.78,35.75,36.0,1834900,27.8449279018142,27.9056252923359,27.1241463893695,27.3138257347497,2418423.57205789,0.0,1.0
2003-01-24,38.35,38.5,36.83,36.94,2313900,29.0968115813236,29.2106191885517,27.943561161412,28.0270200733792,3049752.19542468,0.0,1.0
2003-01-27,37.37,38.69,37.2,38.34,1727600,28.3532685474332,29.3547754910407,28.2242865925747,29.0892244075084,2277000.68836842,0.0,1.0
2003-01-28,36.9,37.1,36.19,36.64,1565100,27.9966713781184,28.1484148544226,27.4579820372386,27.799404858923,2062823.4414016,0.0,1.0
2003-01-29,36.9,37.1,36.19,36.64,1166700,27.9966713781184,28.1484148544226,27.4579820372386,27.799404858923,1537726.73253035,0.0,1.0
2003-01-30,36.34,36.45,35.01,35.01,1608800,27.5717896444668,27.655248556434,26.5626955270441,26.5626955270441,2120420.64566283,0.0,1.0
2003-01-31,35.32,36.07,34.8,35.91,1130600,26.7978979153155,27.3669359514561,26.4033648769247,27.2455411704128,1490146.43335803,0.0,1.0
2003-02-03,34.85,35.21,34.64,35.1,823500,26.4413007460007,26.7144390033482,26.2819700958813,26.6309800913809,1085384.38693644,0.0,1.0
2003-02-04,36.44,37.32,35.71,36.01,1889100,27.6476613826188,28.3153326783572,27.0937976941086,27.3214129085649,2489859.92150775,0.0,1.0
2003-02-05,34.25,36.76,34.15,36.38,2436200,25.9860703170882,27.8904509447055,25.9101985789361,27.6021383397276,3210945.28652648,0.0,1.0
2003-02-06,34.1,35.5,33.86,34.25,1117700,25.8722627098601,26.9344670439893,25.6901705382951,25.9860703170882,1473144.05498343,0.0,1.0
2003-02-07,32.86,34.17,32.5,33.2,1726500,24.9314531567743,25.9253729265666,24.6583148994268,25.1894170664914,2275550.87315818,0.0,1.0
2003-02-10,31.83,32.88,31.82,32.5,1411800,24.1499742538078,24.9466275044047,24.1423870799926,24.6583148994268,1860771.92164768,0.0,1.0
2003-02-11,33.34,33.69,31.6,31.61,1405500,25.2956374999043,25.5611885834366,23.975469256058,23.9830564298733,1852468.4345345,0.0,1.0
2003-02-12,31.66,33.09,31.6,32.7,1800200,24.0209922989493,25.1059581545241,23.975469256058,24.810058375731,2372688.49224405,0.0,1.0
2003-02-13,33.08,33.57,32.0,32.22,1275600,25.0983709807089,25.4701424976541,24.2789562086664,24.445874032601,1681258.4383438,0.0,1.0
2003-02-14,32.32,33.19,31.8,32.97,1047800,24.521745770753,25.1818298926762,24.1272127323622,25.0149120687416,1381014.88844202,0.0,1.0
2003-02-18,32.8,32.8,31.95,32.19,1010300,24.885930113883,24.885930113883,24.2410203395903,24.4231125111553,1331589.36991122,0.0,1.0
2003-02-19,32.85,32.99,32.15,32.25,1119700,25.546924696664,25.6558004792373,25.0025457837975,25.0803141999213,1439787.58448382,0.8212,1.0
2003-02-20,33.21,33.67,33.2,33.4,908500,25.8268909947096,26.184625708879,25.8191141530972,25.9746509853448,1168212.03938873,0.0,1.0
2003-02-21,32.11,33.78,32.11,33.78,1254800,24.971438417348,26.2701709666152,24.971438417348,26.2701709666152,1613508.49424873,0.0,1.0
2003-02-24,32.27,33.0,32.21,32.92,897900,25.095867883146,25.6635773208497,25.0492068334717,25.6013625879506,1154581.82737164,0.0,1.0
2003-02-25,32.0,32.75,31.83,32.49,1281600,24.8858931596118,25.4691562805402,24.7536868522013,25.2669583986183,1647969.7850089,0.0,1.0
2003-02-26,31.51,32.04,31.26,31.99,1295300,24.5048279206052,24.9170005260613,24.3104068802958,24.8781163179994,1665586.19110646,0.0,1.0
2003-02-27,31.63,31.97,30.81,31.61,1076500,24.5981500199538,24.8625626347746,23.9604490077387,24.582596336729,1384238.04116892,0.0,1.0
2003-02-28,32.52,32.79,31.31,31.46,923700,25.2902889234555,25.5002636469897,24.3492910883577,24.4659437125433,1187757.2490736,0.0,1.0
2003-03-03,31.7,32.38,31.51,31.9,967400,24.6525879112404,25.1814131408822,24.5048279206052,24.808124743488,1243949.72691762,0.0,1.0
2003-03-04,31.75,32.29,31.66,32.0,588200,24.6914721193023,25.1114215663708,24.6214805447909,24.8858931596118,756348.180042321,0.0,1.0
2003-03-05,32.19,32.27,31.7,31.95,474100,25.033653150247,25.095867883146,24.6525879112404,24.8470089515499,609630.520499938,0.0,1.0
2003-03-06,31.63,32.29,31.61,32.06,535800,24.5981500199538,25.1114215663708,24.582596336729,24.9325542092861,688968.641391831,0.0,1.0
2003-03-07,30.4,32.0,30.4,32.0,985300,23.6415985016312,24.8858931596118,23.6415985016312,24.8858931596118,1266966.78305967,0.0,1.0
2003-03-10,29.16,30.95,28.9,30.6,1305200,22.6772701416962,24.069324790312,22.4750722597744,23.7971353338788,1678316.29478279,0.0,1.0
2003-03-11,27.5,29.19,27.5,29.0,1188400,21.3863144340414,22.7006006665334,21.3863144340414,22.5528406758982,1528126.78878322,0.0,1.0
2003-03-12,28.3,28.57,27.4,27.44,1078600,22.0084617630317,22.2184364865659,21.3085460179176,21.3396533843671,1386938.36619117,0.0,1.0
2003-03-13,29.21,29.59,28.25,28.45,1267000,22.7161543497581,23.0116743310285,21.9695775549698,22.1251143872174,1629196.09675896,0.0,1.0
2003-03-14,30.19,30.35,29.12,29.2,741400,23.4782848277712,23.6027142935693,22.6461627752467,22.7083775081458,953343.319760927,0.0,1.0
2003-03-17,29.74,30.96,29.46,30.9,863800,23.1283269552142,24.0771016319244,22.9105753900676,24.0304405822501,1110733.6924865,0.0,1.0
2003-03-18,29.82,30.09,29.31,29.95,635500,23.1905416881132,23.4005164116475,22.7939227658819,23.2916406290742,817169.786495912,0.0,1.0
2003-03-19,30.25,30.4,29.68,29.96,621800,23.5249458774455,23.6415985016312,23.0816659055399,23.2994174706865,799553.380398359,0.0,1.0
2003-03-20,29.19,30.34,29.12,30.0,640600,22.7006006665334,23.5949374519569,22.6461627752467,23.330524837136,823727.718692808,0.0,1.0
2003-03-21,28.3,29.23,27.91,29.07,1275700,22.0084617630317,22.7317080329829,21.7051649401489,22.6072785671848,1640383.15756543,0.0,1.0
2003-03-24,28.66,29.45,28.66,29.2,852300,22.2884280610773,22.9027985484552,22.2884280610773,22.7083775081458,1095946.19831702,0.0,1.0
2003-03-25,29.4,29.49,29.0,29.07,769900,22.8639143403933,22.9339059149047,22.5528406758982,22.6072785671848,989990.587920066,0.0,1.0
2003-03-26,29.29,29.37,28.88,29.25,434300,22.7783690826572,22.8405838155562,22.4595185765496,22.7472617162076,558452.931982963,0.0,1.0
2003-03-27,27.4,28.64,27.4,28.47,1207600,21.3085460179176,22.2728743778525,21.3085460179176,22.1406680704421,1552815.47470096,0.0,1.0
2003-03-28,29.69,29.69,27.1,27.1,1344600,23.0894427471523,23.0894427471523,21.0752407695462,21.0752407695462,1728979.53567648,0.0,1.0
2003-03-31,30.18,30.52,29.57,29.87,1228500,23.4705079861589,23.7349206009797,22.9961206478038,23.2294258961751,1579690.13801766,0.0,1.0
2003-04-01,29.49,29.9,29.34,29.64,775700,22.9339059149047,23.2527564210123,22.8172532907191,23.0505585390904,997448.628457716,0.0,1.0
2003-04-02,28.95,29.06,28.66,29.06,978800,22.5139564678363,22.5995017255725,22.2884280610773,22.5995017255725,1258608.63418127,0.0,1.0
2003-04-03,28.5,28.62,28.2,28.2,969300,22.1639985952792,22.2573206946278,21.9306933469079,21.9306933469079,1246392.87812823,0.0,1.0
2003-04-04,28.65,28.85,27.82,27.95,926800,22.2806512194649,22.4361880517125,21.6351733656375,21.7362723065984,1191743.44315407,0.0,1.0
2003-04-07,27.5,27.64,27.38,27.63,1669600,21.3863144340414,21.4951902166147,21.2929923346928,21.4874133750023,2146886.97959649,0.0,1.0
2003-04-08,27.7,27.75,27.22,27.5,1348200,21.541851266289,21.5807354743508,21.1685628688948,21.3863144340414,1733608.66428605,0.0,1.0
2003-04-09,28.3,28.34,27.4,27.69,1490600,22.0084617630317,22.0395691294812,21.3085460179176,21.5340744246766,1916716.41817593,0.0,1.0
2003-04-10,28.07,28.39,27.86,28.15,1069200,21.829594405947,22.0784533375431,21.666280732087,21.891809138846,1374851.19704394,0.0,1.0
2003-04-11,28.09,28.48,27.73,27.89,832800,21.8451480891717,22.1484449120545,21.5651817911261,21.6896112569241,1070871.75168182,0.0,1.0
2003-04-14,27.99,28.2,27.81,28.0,324500,21.7673796730479,21.9306933469079,21.6273965240251,21.7751565146603,417264.50939091,0.0,1.0
2003-04-15,28.55,28.64,27.91,28.15,578000,22.2028828033411,22.2728743778525,21.7051649401489,21.891809138846,743232.315648524,0.0,1.0
2003-04-16,28.66,28.95,28.12,28.35,682800,22.2884280610773,22.5139564678363,21.8684786140089,22.0473459710936,877991.392949501,0.0,1.0
2003-04-17,28.72,29.28,28.64,28.9,863600,22.3350891107516,22.7705922410448,22.2728743778525,22.4750722597744,1110476.51867485,0.0,1.0
2003-04-21,29.75,29.76,28.9,29.02,648300,23.1361037968266,23.143880638439,22.4750722597744,22.5683943591229,833628.910441067,0.0,1.0
2003-04-22,29.66,30.14,29.4,30.0,694700,23.0661122223152,23.4394006197093,22.8639143403933,23.330524837136,893293.234742263,0.0,1.0
2003-04-23,30.1,30.7,29.96,30.1,1015900,23.4082932532598,23.8749037500026,23.2994174706865,23.4082932532598,1306314.37624106,0.0,1.0
2003-04-24,28.57,31.09,28.52,31.09,1076500,22.2184364865659,24.1782005728853,22.179552278504,24.1782005728853,1384238.04116892,0.0,1.0
2003-04-25,28.38,29.13,28.25,28.8,499200,22.0706764959307,22.6539396168591,21.9695775549698,22.3973038436506,641905.833861146,0.0,1.0
2003-04-28,28.57,28.85,28.23,28.45,574400,22.2184364865659,22.4361880517125,21.954023871745,22.1251143872174,738603.187038947,0.0,1.0
2003-04-29,27.94,28.3,27.7,28.3,828200,21.728495464986,22.0084617630317,21.541851266289,22.0084617630317,1064956.75401403,0.0,1.0
2003-04-30,28.22,28.84,27.95,28.26,1021400,21.9462470301326,22.4284112101001,21.7362723065984,21.9773543965822,1313386.65606125,0.0,1.0
2003-05-01,29.32,29.59,28.2,28.2,671700,22.8016996074943,23.0116743310285,21.9306933469079,21.9306933469079,863718.246403309,0.0,1.0
2003-05-02,29.24,29.87,29.0,29.65,686400,22.7394848745953,23.2294258961751,22.5528406758982,23.0583353807028,882620.521559075,0.0,1.0
2003-05-05,30.29,30.3,29.63,29.74,595000,23.556053243895,23.5638300855074,23.042781697478,23.1283269552142,765092.089638186,0.0,1.0
2003-05-06,30.55,30.7,29.85,30.29,666100,23.7582511258169,23.8749037500026,23.2138722129504,23.556053243895,856517.379677302,0.0,1.0
2003-05-07,30.61,30.97,30.39,30.84,1085100,23.8049121754911,24.0848784735368,23.6338216600188,23.9837795325759,1395296.51506957,0.0,1.0
2003-05-08,31.02,31.25,30.6,30.96,719900,24.1237626815987,24.3026300386834,23.7971353338788,24.0771016319244,925697.135009292,0.0,1.0
2003-05-09,30.89,30.98,30.15,30.85,588100,24.0226637406378,24.0926553151492,23.4471774613217,23.9915563741882,756219.593136497,0.0,1.0
2003-05-12,31.35,31.45,31.01,31.11,678100,24.3803984548072,24.458166870931,24.1159858399863,24.1937542561101,871947.808375887,0.0,1.0
2003-05-13,30.52,31.38,30.4,31.02,554800,23.7349206009797,24.4037289796443,23.6415985016312,24.1237626815987,713400.153497926,0.0,1.0
2003-05-14,30.13,31.0,30.1,30.75,904400,23.431623778097,24.1082089983739,23.4082932532598,23.9137879580645,1162939.97625004,0.0,1.0
2003-05-15,30.63,31.0,30.32,30.71,573100,23.8204658587159,24.1082089983739,23.5793837687322,23.8826805916149,736931.557263267,0.0,1.0
2003-05-16,29.65,30.6,29.65,30.4,1465000,23.0583353807028,23.7971353338788,23.0583353807028,23.6415985016312,1883798.17028561,0.0,1.0
2003-05-19,30.68,31.0,30.06,30.4,1533700,23.8593500667778,24.1082089983739,23.3771858868103,23.6415985016312,1972137.37458502,0.0,1.0
2003-05-20,30.67,30.86,30.23,30.86,872500,23.8515732251654,23.9993332158006,23.5093921942208,23.9993332158006,1121920.75329297,0.0,1.0
2003-05-21,30.9,30.91,30.23,30.3,1299600,24.0304405822501,24.0382174238625,23.5093921942208,23.5638300855074,1671115.42805678,0.0,1.0
2003-05-22,29.92,30.89,29.87,30.89,1172000,23.268310104237,24.0226637406378,23.2294258961751,24.0226637406378,1507038.53622849,0.0,1.0
2003-05-23,29.91,30.3,29.9,30.3,606900,23.2605332626246,23.5638300855074,23.2527564210123,23.5638300855074,780393.93143095,0.0,1.0
2003-05-27,30.15,30.69,29.74,30.4,812000,23.4471774613217,23.8671269083902,23.1283269552142,23.6415985016312,1044125.67527094,0.0,1.0
2003-05-28,28.89,29.92,28.88,28.9,1764500,22.467295418162,23.268310104237,22.4595185765496,22.4750722597744,2268915.95322114,0.0,1.0
2003-05-29,29.09,29.38,28.5,28.5,1353800,22.6228322504096,22.8483606571686,22.1639985952792,22.1639985952792,1740809.53101206,0.0,1.0
2003-05-30,29.12,29.12,28.15,28.57,897300,22.6461627752467,22.6461627752467,21.891809138846,22.2184364865659,1153810.30593671,0.0,1.0
2003-06-02,29.2,29.49,28.26,28.26,680200,22.7083775081458,22.9339059149047,21.9773543965822,21.9773543965822,874648.133398139,0.0,1.0
2003-06-03,29.22,29.6,29.16,29.49,671300,22.7239311913705,23.0194511726409,22.6772701416962,22.9339059149047,863203.898780023,0.0,1.0
2003-06-04,29.6,29.77,29.3,29.36,724300,23.0194511726409,23.1516574800513,22.7861459242695,22.8328069739438,931354.958865441,0.0,1.0
2003-06-05,30.96,31.2,29.9,30.2,1482900,24.0771016319244,24.2637458306215,23.2527564210123,23.4860616693836,1906815.22642767,0.0,1.0
2003-06-06,30.59,31.24,30.3,30.65,761600,23.7893584922664,24.294853197071,23.5638300855074,23.8360195419407,979317.874736877,0.0,1.0
2003-06-09,30.45,31.0,30.45,30.78,578300,23.6804827096931,24.1082089983739,23.6804827096931,23.9371184829016,743618.076365987,0.0,1.0
2003-06-10,30.36,30.4,29.77,30.19,870300,23.6104911351817,23.6415985016312,23.1516574800513,23.4782848277712,1119091.84136489,0.0,1.0
2003-06-11,30.36,30.59,30.17,30.37,539900,23.6104911351817,23.7893584922664,23.4627311445465,23.6182679767941,694240.704530514,0.0,1.0
2003-06-12,30.48,30.87,30.22,30.46,561600,23.7038132345302,24.007110057413,23.5016153526084,23.6882595513055,722144.06309379,0.0,1.0
2003-06-13,31.34,31.77,30.47,30.58,959900,24.3726216131948,24.7070258025271,23.6960363929178,23.781581650654,1234305.708981,0.0,1.0
2003-06-16,31.96,31.96,31.36,31.64,723400,24.8547857931623,24.8547857931623,24.3881752964196,24.6059268615662,930197.676713046,0.0,1.0
2003-06-17,33.1,33.2,31.73,31.95,1274300,25.7413457369734,25.8191141530972,24.6759184360776,24.8470089515499,1638582.94088393,0.0,1.0
2003-06-18,32.76,32.95,32.35,32.68,628900,25.4769331221526,25.6246931127878,25.158082616045,25.4147183892535,808683.050711687,0.0,1.0
2003-06-19,32.97,33.56,32.75,33.39,948200,25.6402467960125,26.0990804511429,25.4691562805402,25.9668741437324,1219261.04099988,0.0,1.0
2003-06-20,32.15,32.84,32.03,32.59,755300,25.0025457837975,25.5391478550516,24.9092236844489,25.3447268147421,971216.899670118,0.0,1.0
2003-06-23,31.4,32.15,31.4,31.99,630900,24.4192826628691,25.0025457837975,24.4192826628691,24.8781163179994,811254.788828118,0.0,1.0
2003-06-24,30.67,31.4,30.56,31.4,820400,23.8515732251654,24.4192826628691,23.7660279674293,24.4192826628691,1054926.97535995,0.0,1.0
2003-06-25,30.87,31.4,30.73,30.75,572400,24.007110057413,24.4192826628691,23.8982342748397,23.9137879580645,736031.448922516,0.0,1.0
2003-06-26,31.19,31.19,30.6,30.66,440400,24.2559689890091,24.2559689890091,23.7971353338788,23.843796383553,566296.733238079,0.0,1.0
2003-06-27,31.06,31.31,30.82,31.0,441400,24.1548700480482,24.3492910883577,23.9682258493511,24.1082089983739,567582.602296294,0.0,1.0
2003-06-30,31.9,32.0,30.92,31.0,547300,24.808124743488,24.8858931596118,24.0459942654749,24.1082089983739,703756.135561309,0.0,1.0
2003-07-01,33.27,33.28,32.22,32.39,835300,25.8735520443839,25.8813288859963,25.0569836750841,25.1891899824946,1074086.42432735,0.0,1.0
2003-07-02,32.99,33.59,32.79,33.27,696100,25.6558004792373,26.12241097598,25.5002636469897,25.8735520443839,895093.451423765,0.0,1.0
2003-07-03,32.5,33.09,32.5,32.97,284200,25.2747352402307,25.7335688953611,25.2747352402307,25.6402467960125,365443.986344828,0.0,1.0
2003-07-07,31.98,32.1,31.66,32.0,749900,24.870339476387,24.9636615757356,24.6214805447909,24.8858931596118,964273.206755758,0.0,1.0
2003-07-08,31.25,32.02,31.2,31.71,635800,24.3026300386834,24.9014468428365,24.2637458306215,24.6603647528528,817555.547213375,0.0,1.0
2003-07-09,31.14,31.7,31.13,31.5,373400,24.2170847809472,24.6525879112404,24.2093079393348,24.4970510789929,480143.506337645,0.0,1.0
2003-07-10,31.86,32.25,31.3,31.35,692700,24.7770173770385,25.0803141999213,24.3415142467453,24.3803984548072,890721.496625833,0.0,1.0
2003-07-11,32.2,32.33,31.75,31.86,511400,25.0414299918594,25.1425289328203,24.6914721193023,24.7770173770385,657593.436371374,0.0,1.0
2003-07-14,32.74,33.14,32.55,32.82,514700,25.4613794389278,25.772453103423,25.3136194482926,25.5235941718268,661836.804263486,0.0,1.0
2003-07-15,30.77,32.89,30.77,32.8,895700,23.9293416412892,25.5780320631135,23.9293416412892,25.5080404886021,1151752.91544357,0.0,1.0
2003-07-16,30.02,30.7,29.89,30.59,1431300,23.3460785203608,23.8749037500026,23.2449795793999,23.7893584922664,1840464.38302376,0.0,1.0
2003-07-17,30.62,30.9,30.25,30.4,512700,23.8126890171035,24.0304405822501,23.5249458774455,23.6415985016312,659265.066147055,0.0,1.0
2003-07-18,30.7,30.7,30.4,30.63,808300,23.8749037500026,23.8749037500026,23.6415985016312,23.8204658587159,1039367.95975554,0.0,1.0
2003-07-21,32.18,32.49,30.86,30.93,1095600,25.0258763086346,25.2669583986183,23.9993332158006,24.0537711070873,1408798.14018083,0.0,1.0
2003-07-22,32.08,32.14,31.63,31.95,769100,24.9481078925108,24.9947689421851,24.5981500199538,24.8470089515499,988961.892673493,0.0,1.0
2003-07-23,33.74,33.74,32.32,32.32,1480000,26.2390636001657,26.2390636001657,25.1347520912079,25.1347520912079,1903086.20615885,0.0,1.0
2003-07-24,34.61,34.61,33.32,33.49,1449400,26.9156488204426,26.9156488204426,25.9124362524458,26.0446425598562,1863738.61297746,0.0,1.0
2003-07-25,34.62,34.62,33.7,34.44,857500,26.923425662055,26.923425662055,26.2079562337162,26.7834425130322,1102632.71741974,0.0,1.0
2003-07-28,34.17,34.71,33.56,34.6,723300,26.573467789498,26.9934172365664,26.0990804511429,26.9078719788302,930069.089807224,0.0,1.0
2003-07-29,33.21,33.69,33.1,33.24,741500,25.8268909947096,26.2001793921038,25.7413457369734,25.8502215195467,953471.906666747,0.0,1.0
2003-07-30,33.3,33.3,32.76,32.89,433500,25.896882569221,25.896882569221,25.4769331221526,25.5780320631135,557424.236736392,0.0,1.0
2003-07-31,33.03,33.49,32.67,32.99,542200,25.6869078456868,26.0446425598562,25.4069415476412,25.6558004792373,697198.20336441,0.0,1.0
2003-08-01,32.15,32.79,31.85,32.1,1134700,25.0025457837975,25.5002636469897,24.7692405354261,24.9636615757356,1459075.62035705,0.0,1.0
2003-08-04,32.55,33.15,32.19,32.35,591500,25.3136194482926,25.7802299450353,25.033653150247,25.158082616045,760591.547934432,0.0,1.0
2003-08-05,32.7,32.75,32.15,32.4,1124000,25.4302720724783,25.4691562805402,25.0025457837975,25.1969668241069,1445316.82143415,0.0,1.0
2003-08-06,33.57,33.57,32.52,32.69,909000,26.1068572927552,26.1068572927552,25.2902889234555,25.4224952308659,1168854.97391783,0.0,1.0
2003-08-07,33.6,33.67,33.01,33.56,653000,26.1301878175924,26.184625708879,25.671354162462,26.0990804511429,839672.49501468,0.0,1.0
2003-08-08,35.34,35.34,33.4,33.61,1748000,27.4833582581463,27.4833582581463,25.9746509853448,26.1379646592048,2247699.11376058,0.0,1.0
2003-08-11,36.81,36.98,35.0,35.95,2150200,28.6265539751659,28.7587602825764,27.2189456433254,27.9577455965014,2764875.64897484,0.0,1.0
2003-08-12,36.28,36.57,35.92,36.19,989900,28.2143813697099,28.4399097764688,27.9344150716642,28.1443897951985,1272881.78072746,0.0,1.0
2003-08-13,36.6,36.89,35.76,36.27,1163700,28.463240301306,28.688768708065,27.8099856058662,28.2066045280975,1496365.8230453,0.0,1.0
2003-08-14,37.31,37.65,36.83,36.95,1335300,29.0153960557849,29.2798086706057,28.6421076583907,28.7354297577392,1717020.95343507,0.0,1.0
2003-08-15,37.3,37.6,37.11,37.21,490200,29.0076192141725,29.2409244625438,28.8598592235373,28.9376276396611,630333.012337207,0.0,1.0
2003-08-18,36.99,37.21,36.6,36.75,805600,28.7665371241888,28.9376276396611,28.463240301306,28.5798929254917,1035896.11329835,0.0,1.0
2003-08-19,38.02,38.02,36.7,37.02,1027700,29.5675518102638,29.5675518102638,28.5410087174298,28.7898676490259,1321487.631128,0.0,1.0
2003-08-20,38.44,38.44,37.78,37.9,1199800,30.2886983329796,30.2886983329796,29.768653044224,29.8632067330887,1522690.46008432,0.5073,1.0
2003-08-21,36.94,38.44,36.92,38.44,1274200,29.1067772221714,30.2886983329796,29.0910182740273,30.2886983329796,1617113.00570048,0.0,1.0
2003-08-22,36.5,37.08,36.47,36.51,855700,28.760080363001,29.2170898591801,28.7364419407848,28.767959837073,1085986.18660956,0.0,1.0
2003-08-25,35.98,36.69,35.5,36.55,782800,28.3503477112541,28.90979037037,27.9721329557954,28.7994777333612,993467.321348564,0.0,1.0
2003-08-26,36.45,36.45,35.8,35.8,665000,28.7206829926407,28.7206829926407,28.2085171779571,28.2085171779571,843964.957456304,0.0,1.0
2003-08-27,38.4,38.44,37.22,37.22,1074700,30.2571804366914,30.2886983329796,29.3274024961889,29.3274024961889,1363923.5184636,0.0,1.0
2003-08-28,38.02,38.38,37.93,38.1,565600,29.9577604219533,30.2414214885473,29.8868451553048,30.0207962145298,717814.405920731,0.0,1.0
2003-08-29,37.57,38.89,37.57,38.59,849600,29.6031840887108,30.6432746662221,29.6031840887108,30.4068904440605,1078244.55316523,0.0,1.0
2003-09-02,37.77,38.35,37.38,37.8,982300,29.7607735701519,30.2177830663311,29.4534740813418,29.7844119923681,1246656.80858546,0.0,1.0
2003-09-03,37.53,38.0,37.25,37.76,941000,29.5716661924226,29.9420014738092,29.3510409184051,29.7528940960799,1194242.14280659,0.0,1.0
2003-09-04,38.55,38.77,37.26,37.3,870200,30.3753725477722,30.5487209773575,29.3589203924771,29.3904382887654,1104388.43004282,0.0,1.0
2003-09-05,39.51,39.81,38.77,39.02,1117900,31.1318020586895,31.3681862808512,30.5487209773575,30.7457078291588,1418749.51269234,0.0,1.0
2003-09-08,39.53,39.63,39.01,39.6,575900,31.1475610068336,31.2263557475542,30.7378283550868,31.202717325338,730886.344359528,0.0,1.0
2003-09-09,39.78,40.9,39.77,40.75,1555700,31.344547858635,32.2270489547052,31.336668384563,32.1088568436244,1974370.35235304,0.0,1.0
2003-09-10,39.01,39.97,39.01,39.97,934300,30.7378283550868,31.4942578660041,30.7378283550868,31.4942578660041,1185739.03722019,0.0,1.0
2003-09-11,39.98,40.0,38.32,39.3,1320700,31.5021373400761,31.5178962882202,30.194144644115,30.9663331031764,1676127.09671059,0.0,1.0
2003-09-12,39.08,40.5,39.08,40.05,1083500,30.7929846735912,31.911869991823,30.7929846735912,31.5572936585805,1375091.77654723,0.0,1.0
2003-09-15,38.59,39.19,38.59,39.08,798700,30.4068904440605,30.8796588883838,30.4068904440605,30.7929846735912,1013646.33311331,0.0,1.0
2003-09-16,38.78,38.9,38.06,38.75,625400,30.5566004514295,30.6511541402942,29.9892783182415,30.5329620292133,793707.796079959,0.0,1.0
2003-09-17,39.42,39.54,38.81,38.85,712900,31.060886792041,31.1554404809057,30.5802388736457,30.6117567699339,904755.816797895,0.0,1.0
2003-09-18,39.3,40.39,39.05,39.97,625300,30.9663331031764,31.8251957770304,30.769346251375,31.4942578660041,793580.884056281,0.0,1.0
2003-09-19,40.05,40.74,39.45,39.52,1053500,31.5572936585805,32.1009773695523,31.0845252142572,31.1396815327616,1337018.16944393,0.0,1.0
2003-09-22,40.66,41.29,40.39,41.0,1088300,32.0379415769759,32.5343484435153,31.8251957770304,32.3058436954257,1381183.55368375,0.0,1.0
2003-09-23,41.39,41.39,40.03,40.39,1111000,32.6131431842359,32.6131431842359,31.5415347104364,31.8251957770304,1409992.58305858,0.0,1.0
2003-09-24,41.08,41.57,40.54,41.2,788900,32.3688794880022,32.7549737175329,31.9433878881112,32.4634331768668,1001208.9547929,0.0,1.0
2003-09-25,38.9,41.49,38.9,41.3,1686700,30.6511541402942,32.6919379249564,30.6511541402942,32.5422279175874,2140625.10337075,0.0,1.0
2003-09-26,36.95,38.4,36.8,38.27,1614900,29.1146566962434,30.2571804366914,28.9964645851626,30.1547472737547,2049502.27037021,0.0,1.0
2003-09-29,37.74,38.49,36.83,37.15,1251500,29.7371351479358,30.3280957033399,29.0201030073788,29.2722461776845,1588303.97632566,0.0,1.0
2003-09-30,37.7,39.2,37.7,38.39,1382400,29.7056172516476,30.8875383624558,29.7056172516476,30.2493009626194,1754431.81531969,0.0,1.0
2003-10-01,37.86,37.98,37.01,37.75,927300,29.8316888368004,29.9262425256651,29.1619335406758,29.7450146220078,1176855.19556276,0.0,1.0
2003-10-02,38.31,38.38,37.41,37.8,833800,30.1862651700429,30.2414214885473,29.477112503558,29.7844119923681,1058192.45342416,0.0,1.0
2003-10-03,36.3,38.27,35.9,37.8,1925300,28.6024908815598,30.1547472737547,28.2873119186776,29.7844119923681,2443437.1918656,0.0,1.0
2003-10-06,36.05,36.48,35.83,36.2,1118000,28.4055040297585,28.7443214148568,28.2321556001733,28.5236961408393,1418876.42471601,0.0,1.0
2003-10-07,36.44,36.7,36.26,36.5,959900,28.7128035185686,28.9176698444421,28.5709729852716,28.760080363001,1218228.51528167,0.0,1.0
2003-10-08,36.89,37.46,36.27,36.46,809600,29.0673798518111,29.5165098739182,28.5788524593437,28.7285624667127,1027479.74369417,0.0,1.0
2003-10-09,37.01,37.01,36.13,36.55,1201500,29.1619335406758,29.1619335406758,28.4685398223349,28.7994777333612,1524847.96448684,0.0,1.0
2003-10-10,36.9,37.48,36.9,37.4,489500,29.0752593258832,29.5322688220623,29.0752593258832,29.4692330294859,621234.355902046,0.0,1.0
2003-10-13,37.82,38.0,36.56,36.78,667200,29.8001709405122,29.9420014738092,28.8073572074333,28.9807056370185,846757.021977213,0.0,1.0
2003-10-14,37.54,38.08,37.51,37.61,609700,29.5795456664947,30.0050372663856,29.5559072442785,29.6347019849991,773782.608362569,0.0,1.0
2003-10-15,37.32,38.15,37.17,37.4,716500,29.4061972369095,30.06019358489,29.2880051258286,29.4692330294859,909324.649650288,0.0,1.0
2003-10-16,38.2,38.61,37.33,37.33,1126600,30.0995909552503,30.4226493922046,29.4140767109815,29.4140767109815,1429790.85875229,0.0,1.0
2003-10-17,37.23,38.19,37.11,38.19,1062000,29.335281970261,30.0917114811783,29.2407282813963,30.0917114811783,1347805.69145653,0.0,1.0
2003-10-20,37.5,37.8,37.44,37.65,696300,29.5480277702065,29.7844119923681,29.5007509257741,29.6662198812873,883688.420867405,0.0,1.0
2003-10-21,39.47,39.47,37.85,37.9,1885800,31.1002841624013,31.1002841624013,29.8238093627284,29.8632067330887,2393306.94251293,0.0,1.0
2003-10-22,39.03,39.99,39.02,39.99,1003300,30.7535873032309,31.5100168141482,30.7457078291588,31.5100168141482,1273308.33355776,0.0,1.0
2003-10-23,38.6,38.95,38.31,38.9,640000,30.4147699181325,30.6905515106544,30.1862651700429,30.6511541402942,812236.951536895,0.0,1.0
2003-10-24,39.68,39.87,39.1,39.2,1470500,31.2657531179145,31.4154631252835,30.8087436217353,30.8875383624558,1866241.30817969,0.0,1.0
2003-10-27,39.88,39.88,38.96,39.14,796000,31.4233425993556,31.4233425993556,30.6984309847265,30.8402615180235,1010219.70847401,0.0,1.0
2003-10-28,39.25,39.56,38.82,39.56,759600,30.9269357328161,31.1711994290498,30.5881183477177,31.1711994290498,964023.731855352,0.0,1.0
2003-10-29,39.81,39.99,39.08,39.15,1287800,31.3681862808512,31.5100168141482,30.7929846735912,30.8481409920955,1634373.04092064,0.0,1.0
2003-10-30,38.54,40.2,38.36,39.81,1161500,30.3674930737002,31.6754857696613,30.2256625404032,31.3681862808512,1474083.15501579,0.0,1.0
2003-10-31,38.64,39.5,38.26,38.8,823700,30.4462878144207,31.1239225846175,30.1468677996826,30.5723593995736,1045374.33903272,0.0,1.0
2003-11-03,38.82,39.6,38.1,39.12,1301500,30.5881183477177,31.202717325338,30.0207962145298,30.8245025698794,1651759.98816448,0.0,1.0
2003-11-04,39.55,39.91,39.0,39.25,741600,31.1633199549777,31.4469810215717,30.7299488810147,30.9269357328161,941179.567593378,0.0,1.0
2003-11-05,39.88,40.2,39.53,39.59,616300,31.4233425993556,31.6754857696613,31.1475610068336,31.194837851266,782158.801925293,0.0,1.0
2003-11-06,39.27,39.78,38.9,39.7,749100,30.9426946809602,31.344547858635,30.6511541402942,31.2815120660586,950697.9693692,0.0,1.0
2003-11-07,41.1,41.1,38.84,39.0,1440100,32.3846384361463,32.3846384361463,30.6038772958618,30.7299488810147,1827660.05298169,0.0,1.0
2003-11-10,40.76,41.66,40.66,41.0,1150400,32.1167363176964,32.8258889841814,32.0379415769759,32.3058436954257,1459995.92038757,0.0,1.0
2003-11-11,40.8,41.46,40.41,41.0,764900,32.1482542139846,32.6682995027403,31.8409547251745,32.3058436954257,970750.069110267,0.0,1.0
2003-11-12,43.43,43.43,41.1,41.28,1433800,34.2205558949351,34.2205558949351,32.3846384361463,32.5264689694433,1819664.59549,0.0,1.0
2003-11-13,43.92,44.46,43.15,43.55,1891900,34.6066501244658,35.0321417243568,33.9999306209176,34.3151095837998,2401048.57595727,0.0,1.0
2003-11-14,44.5,44.65,44.0,44.0,1006900,35.063659620645,35.1818517317258,34.6696859170422,34.6696859170422,1277877.16641015,0.0,1.0
2003-11-17,43.84,44.36,43.3,44.1,1652800,34.5436143318894,34.9533469836362,34.1181227319984,34.7484806577628,2097601.92734403,0.0,1.0
2003-11-18,46.0,46.0,43.83,43.84,1468400,36.2455807314533,36.2455807314533,34.5357348578173,34.5436143318894,1863576.15568246,0.0,1.0
2003-11-19,45.9,45.9,45.0,45.8,1287600,36.1667859907327,36.1667859907327,35.4576333242478,36.0879912500122,1634119.21687329,0.0,1.0
2003-11-20,45.58,46.1,45.38,46.1,795200,35.9146428204269,36.3243754721738,35.7570533389858,36.3243754721738,1009204.41228459,0.0,1.0
2003-11-21,45.75,46.0,45.35,45.6,804300,36.0485938796519,36.2455807314533,35.7334149167697,35.9304017685711,1020753.40643926,0.0,1.0
2003-11-24,45.12,45.26,44.7,45.15,830600,35.5521870131124,35.6624996501212,35.2212491020861,35.5758254353286,1054131.26866648,0.0,1.0
2003-11-25,45.98,46.05,44.65,44.7,818900,36.2298217833091,36.2849781018135,35.1818517317258,35.2212491020861,1039282.56189619,0.0,1.0
2003-11-26,46.8,47.24,46.15,46.25,1103500,36.8759386572177,37.2226355163881,36.3637728425341,36.4425675832546,1400474.18128275,0.0,1.0
2003-11-28,47.97,47.97,47.33,47.36,429600,37.7978371236481,37.7978371236481,37.2935507830366,37.3171892052527,545214.05371914,0.0,1.0
2003-12-01,49.39,49.39,47.3,48.7,1211500,38.9167224418799,38.9167224418799,37.2699123608204,38.3730387309081,1537539.16685461,0.0,1.0
2003-12-02,49.4,49.95,48.86,49.39,1074500,38.924601915952,39.357972989915,38.499110316061,38.9167224418799,1363669.69441624,0.0,1.0
2003-12-03,49.28,49.7,48.95,49.1,635400,38.8300482270873,39.1609861381136,38.5700255827095,38.6882176937903,806398.998447723,0.0,1.0
2003-12-04,47.65,48.7,47.65,47.75,1239700,37.5456939533423,38.3730387309081,37.5456939533423,37.6244886940629,1573328.3575317,0.0,1.0
2003-12-05,48.94,49.14,47.05,47.05,892200,38.5621461086374,38.7197355900785,37.072925509019,37.072925509019,1132309.0752519,0.0,1.0
2003-12-08,48.65,48.71,47.91,48.28,735400,38.3336413605478,38.3809182049802,37.7505602792158,38.0421008198818,933311.022125364,0.0,1.0
2003-12-09,47.35,49.05,47.32,48.99,801400,37.3093097311807,38.64882032343,37.2856713089645,38.6015434789977,1017072.95775261,0.0,1.0
2003-12-10,45.28,47.94,45.16,47.35,1300600,35.6782585982653,37.7741987014319,35.5837049094006,37.3093097311807,1650617.77995138,0.0,1.0
2003-12-11,47.06,47.36,45.01,45.37,1536800,37.0808049830911,37.3171892052527,35.4655127983198,35.7491738649138,1950383.97987797,0.0,1.0
2003-12-12,46.83,48.13,46.74,47.31,1053800,36.8995770794338,37.923908708801,36.8286618127853,37.2777918348925,1337398.90551497,0.0,1.0
2003-12-15,47.29,47.75,46.46,46.46,860200,37.2620328867484,37.6244886940629,36.6080365387678,36.6080365387678,1091697.22767506,0.0,1.0
2003-12-16,46.27,47.65,46.26,47.49,708000,36.4583265313987,37.5456939533423,36.4504470573267,37.4196223681895,898537.127637691,0.0,1.0
2003-12-17,46.49,46.55,45.68,45.99,1262000,36.631674960984,36.6789518054163,35.9934375611475,36.2377012573812,1601629.73881181,0.0,1.0
2003-12-18,45.88,46.04,44.69,45.22,1036000,36.1510270425886,36.2770986277415,35.213369628014,35.630981753833,1314808.56530035,0.0,1.0
2003-12-19,44.3,45.45,44.29,45.0,1086600,34.9060701392039,35.8122096574902,34.8981906651318,35.4576333242478,1379026.04928123,0.0,1.0
2003-12-22,44.15,44.98,44.12,44.55,749500,34.7878780281231,35.4418743761036,34.7642396059069,35.1030569910053,951205.617463909,0.0,1.0
2003-12-23,44.69,44.74,43.7,44.15,791600,35.213369628014,35.2527669983743,34.4333016948806,34.7878780281231,1004635.5794322,0.0,1.0
2003-12-24,44.82,45.4,44.54,44.8,442400,35.3158027909508,35.77281228713,35.0951775169332,35.3000438428066,561458.792749878,0.0,1.0
2003-12-26,45.49,45.69,44.93,45.0,465900,35.8437275537785,36.0013170352196,35.4024770057434,35.4576333242478,591283.118314123,0.0,1.0
2003-12-29,47.55,47.68,46.37,46.4,1063500,37.4668992126218,37.5693323755585,36.5371212721193,36.5607596943355,1349709.3718117,0.0,1.0
2003-12-30,47.1,47.8,46.83,47.7,664800,37.1123228793793,37.6638860644232,36.8995770794338,37.5850913237026,843711.13340895,0.0,1.0
2003-12-31,46.7,47.44,45.9,47.13,560300,36.7971439164971,37.3802249978292,36.1667859907327,37.1359613015955,711088.068665816,0.0,1.0
2004-01-02,46.53,47.15,46.48,46.48,390400,36.6631928572722,37.1517202497396,36.6237954869119,36.6237954869119,495464.540437505,0.0,1.0
2004-01-05,47.8,47.98,47.31,47.55,632100,37.6638860644232,37.8057165977202,37.2777918348925,37.4668992126218,802210.90166636,0.0,1.0
2004-01-06,46.88,48.25,46.53,48.2,663200,36.9389744497941,38.0184623976656,36.6631928572722,37.9790650273054,841680.541030107,0.0,1.0
2004-01-07,45.78,46.9,45.73,46.88,865700,36.072232301868,36.9547333979382,36.0328349315078,36.9389744497941,1098677.38897733,0.0,1.0
2004-01-08,46.54,46.76,45.8,46.7,593500,36.6710723313442,36.8444207609294,36.0879912500122,36.7971439164971,753222.860526793,0.0,1.0
2004-01-09,46.8,47.52,46.2,46.54,635400,36.8759386572177,37.4432607904056,36.4031702128944,36.6710723313442,806398.998447722,0.0,1.0
2004-01-12,45.73,46.5,45.35,46.5,826900,36.0328349315078,36.639554435056,35.7334149167697,36.639554435056,1049435.5237904,0.0,1.0
2004-01-13,43.85,45.5,43.39,45.01,1303600,34.5514938059614,35.8516070278505,34.1890379986469,35.4655127983198,1654425.14066171,0.0,1.0
2004-01-14,42.37,43.87,41.6,43.2,1308800,33.3853316432973,34.5672527541055,32.778612139749,34.0393279912778,1661024.56589295,0.0,1.0
2004-01-15,41.15,42.19,40.56,41.6,2108500,32.4240358065066,33.2435011100003,31.9591468362553,32.778612139749,2675940.01924303,0.0,1.0
2004-01-16,41.62,42.25,40.66,41.3,1266500,32.7943710878931,33.2907779544326,32.0379415769759,32.5422279175874,1607340.77987731,0.0,1.0
2004-01-20,42.7,43.25,42.5,42.77,1258700,33.6453542876751,34.0787253616381,33.487764806234,33.7005106061795,1597441.64203045,0.0,1.0
2004-01-21,42.82,43.43,42.05,42.73,686600,33.7399079765397,34.2205558949351,33.1331884729915,33.6689927098912,871377.954570676,0.0,1.0
2004-01-22,42.05,43.82,42.05,43.3,812400,33.1331884729915,34.5278553837453,33.1331884729915,34.1181227319984,1031033.28035715,0.0,1.0
2004-01-23,41.15,42.34,41.12,42.15,639800,32.4240358065066,33.3616932210811,32.4003973842904,33.2119832137121,811983.127489538,0.0,1.0
2004-01-26,41.07,41.65,40.35,41.3,999200,32.3610000139301,32.8180095101093,31.7936778807422,32.5422279175874,1268104.94058698,0.0,1.0
2004-01-27,41.72,42.53,41.46,41.59,884500,32.8731658286137,33.5114032284502,32.6682995027403,32.770732665677,1122536.84942872,0.0,1.0
2004-01-28,40.59,42.9,40.52,42.05,1664900,31.9827852584715,33.8029437691162,31.9276289399671,33.1331884729915,2112958.28220902,0.0,1.0
2004-01-29,39.92,40.97,39.28,40.66,1394500,31.4548604956438,32.2822052732096,30.9505741550323,32.0379415769759,1769788.17018469,0.0,1.0
2004-01-30,40.33,40.8,40.18,40.65,767700,31.777918932598,32.1482542139846,31.6597268215172,32.0300621029038,974303.605773242,0.0,1.0
2004-02-02,41.36,41.36,39.9,41.17,1160600,32.5895047620197,32.5895047620197,31.4391015474997,32.4397947546507,1472940.94680269,0.0,1.0
2004-02-03,41.56,42.25,41.49,42.0,796500,32.7470942434608,33.2907779544326,32.6919379249564,33.0937911026312,1010854.2685924,0.0,1.0
2004-02-04,41.04,42.05,40.78,41.75,670100,32.337361591714,33.1331884729915,32.1324952658405,32.8968042508299,850437.470663863,0.0,1.0
2004-02-05,41.25,41.77,40.85,40.9,633700,32.5028305472271,32.912563198974,32.1876515843449,32.2270489547052,804241.494045203,0.0,1.0
2004-02-06,42.35,42.61,41.8,41.8,1058900,33.3695726951532,33.5744390210266,32.9362016211901,32.9362016211901,1343871.41872253,0.0,1.0
2004-02-09,42.5,42.71,42.15,42.6,769000,33.487764806234,33.6532337617471,33.2119832137121,33.5665595469545,975953.46208105,0.0,1.0
2004-02-10,42.3,43.0,41.8,43.0,641200,33.3301753247929,33.8817385098367,32.9362016211901,33.8817385098367,813759.895821026,0.0,1.0
2004-02-11,43.15,43.8,42.3,42.5,690300,33.9999306209176,34.5120964356011,33.3301753247929,33.487764806234,876073.699446746,0.0,1.0
2004-02-12,42.79,43.74,42.65,43.6,619200,33.7162695543236,34.4648195911688,33.6059569173148,34.35450695416,785839.250611945,0.0,1.0
2004-02-13,43.2,44.0,42.75,43.65,891300,34.0393279912778,34.6696859170422,33.6847516580354,34.3939043245203,1131166.8670388,0.0,1.0
2004-02-17,44.77,44.86,43.52,43.7,832500,35.2764054205905,35.347320687239,34.2914711615836,34.4333016948806,1056542.59711635,0.0,1.0
2004-02-18,42.08,44.15,42.08,44.15,1078900,33.5493822934775,35.199744017515,33.5493822934775,35.199744017515,1353232.4262443,0.4982,1.0
2004-02-19,40.69,41.42,40.08,41.42,3207700,32.4411683821672,33.0231800046539,31.9548299031031,33.0231800046539,4023323.4346685,0.0,1.0
2004-02-20,40.61,41.07,40.08,40.7,2249500,32.3773862865523,32.7441333363384,31.9548299031031,32.4491411441191,2821481.45596121,0.0,1.0
2004-02-23,40.77,41.25,40.5,41.2,1012200,32.5049504777822,32.8876430514721,32.2896859050817,32.8477792417127,1269572.58489617,0.0,1.0
2004-02-24,41.98,42.42,41.25,41.45,1461300,33.4696546739587,33.8204561998411,32.8876430514721,33.0470982905095,1832865.45970043,0.0,1.0
2004-02-25,41.89,42.2,40.94,42.15,1223000,33.3978998163919,33.6450554368999,32.640487430964,33.6051916271406,1533972.80312983,0.0,1.0
2004-02-26,42.2,42.95,41.21,41.29,1322100,33.6450554368999,34.2430125832903,32.8557520036646,32.9195340992796,1658271.00819129,0.0,1.0
2004-02-27,42.95,43.52,42.26,42.31,1283600,34.2430125832903,34.697460014547,33.6928920086112,33.7327558183705,1609981.59451959,0.0,1.0
2004-03-01,43.62,43.95,42.67,43.45,1274600,34.7771876340657,35.0402887784775,34.0197752486379,34.6416506808839,1598693.16015477,0.0,1.0
2004-03-02,42.1,43.48,42.1,43.0,1148800,33.5653278173812,34.6655689667395,33.5653278173812,34.2828763930497,1440905.93314436,0.0,1.0
2004-03-03,41.81,42.27,40.96,41.341,1082700,33.3341177207769,33.700864770563,32.6564329548678,32.9601951852341,1357998.65408722,0.0,1.0
2004-03-04,42.7,42.72,41.5,41.5,611700,34.0436935344935,34.0596390583973,33.0869621002689,33.0869621002689,767237.255661913,0.0,1.0
2004-03-05,43.44,43.44,42.75,43.39,691000,34.6336779189321,34.6336779189321,34.0835573442529,34.5938141091727,866700.905120779,0.0,1.0
2004-03-08,42.28,43.33,42.27,42.91,634600,33.7088375325149,34.5459775374615,33.700864770563,34.2111215354828,795960.049767941,0.0,1.0
2004-03-09,42.77,42.99,42.26,42.28,996000,34.0995028681566,34.2749036310978,33.6928920086112,33.7088375325149,1249253.40303951,0.0,1.0
2004-03-10,41.15,42.38,41.15,42.35,836300,32.8079154319534,33.7885651520336,32.8079154319534,33.764646866178,1048946.40658829,0.0,1.0
2004-03-11,41.65,41.85,40.6,41.15,904900,33.206553529547,33.3660087685844,32.3694135246004,32.8079154319534,1134989.36185788,0.0,1.0
2004-03-12,41.33,41.44,40.2,40.75,1062000,32.9514251470871,33.0391255285576,32.0505030465255,32.4890049538785,1332035.25504814,0.0,1.0
2004-03-15,40.4,41.06,40.25,40.92,1095800,32.209958285563,32.7361605743865,32.0903668562849,32.6245419070603,1374429.59744045,0.0,1.0
2004-03-16,40.01,40.65,38.99,39.75,1124700,31.8990205694399,32.4092773343598,31.085798850349,31.6917287586913,1410678.01445636,0.0,1.0
2004-03-17,40.59,40.59,39.17,39.65,1366000,32.3614407626485,32.3614407626485,31.2293085654827,31.6120011391726,1713333.48248189,0.0,1.0
2004-03-18,41.17,41.88,41.03,41.5,1557700,32.8238609558571,33.38992705444,32.7122422885309,33.0869621002689,1953777.13445245,0.0,1.0
2004-03-19,41.47,41.85,40.7,41.8,956600,33.0630438144133,33.3660087685844,32.4491411441191,33.326144958825,1199835.14593131,0.0,1.0
2004-03-22,41.2,42.38,40.98,42.11,857200,32.8477792417127,33.7885651520336,32.6723784787715,33.5733005793331,1075160.65972436,0.0,1.0
2004-03-23,41.42,41.55,40.9,41.39,731500,33.0231800046539,33.1268259100282,32.6085963831566,32.9992617187983,917498.859762447,0.0,1.0
2004-03-24,40.08,41.08,40.02,41.01,651300,31.9548299031031,32.7521060982903,31.9069933313918,32.6962967646271,816906.366867096,0.0,1.0
2004-03-25,41.22,41.26,40.1,40.18,568100,32.8637247656165,32.895615813424,31.9707754270068,32.0345575226218,712551.062516809,0.0,1.0
2004-03-26,40.99,41.9,40.98,41.7,1000300,32.6803512407234,33.4058725783438,32.6723784787715,33.2464173393063,1254646.76612492,0.0,1.0
2004-03-29,41.44,41.5,40.55,41.33,729900,33.0391255285576,33.0869621002689,32.329549714841,32.9514251470871,915492.026986481,0.0,1.0
2004-03-30,41.82,42.42,41.27,41.59,746600,33.3420904827288,33.8204561998411,32.9035885753758,33.1587169578357,936438.344085636,0.0,1.0
2004-03-31,42.27,42.8,41.79,42.58,1099100,33.700864770563,34.1234211540122,33.3181721968732,33.9480203910711,1378568.69004088,0.0,1.0
2004-04-01,42.09,42.69,41.81,42.44,1179200,33.5573550554293,34.0357207725416,33.3341177207769,33.8364017237448,1479035.75588774,0.0,1.0
2004-04-02,41.16,41.6,40.95,41.38,1120300,32.8158881939052,33.1666897197876,32.6484601929159,32.9912889568464,1405159.22432245,0.0,1.0
2004-04-05,40.37,41.16,40.05,41.16,752500,32.1860399997073,32.8158881939052,31.9309116172474,32.8158881939052,943838.539947016,0.0,1.0
2004-04-06,40.32,40.8,40.25,40.59,769200,32.146176189948,32.5288687636378,32.0903668562849,32.3614407626485,964784.857046171,0.0,1.0
2004-04-07,40.75,41.1,40.12,40.15,564900,32.4890049538785,32.768051622194,31.9867209509105,32.0106392367662,708537.396964875,0.0,1.0
2004-04-08,40.02,40.24,39.95,39.95,1153700,31.9069933313918,32.082394094333,31.8511839977287,31.8511839977287,1447051.85852076,0.0,1.0
2004-04-12,40.07,40.46,39.4,40.08,804000,31.9468571411512,32.2577948572742,31.4126820903758,31.9548299031031,1008433.46992345,0.0,1.0
2004-04-13,37.3,38.95,36.89,38.75,2049800,29.7384020804826,31.0539078025415,29.4115188404559,30.8944525635041,2571003.64011082,0.0,1.0
2004-04-14,36.49,37.44,35.7,35.75,1461300,29.092608362381,29.8500207478088,28.4627601681831,28.5026239779425,1832865.45970043,0.0,1.0
2004-04-15,36.77,37.19,36.15,36.15,832400,29.3158456970334,29.650701699012,28.8215344560173,28.8215344560173,1044054.75169687,0.0,1.0
2004-04-16,36.76,37.37,36.76,37.15,1152400,29.3078729350815,29.7942114141457,29.3078729350815,29.6188106512045,1445421.30689029,0.0,1.0
2004-04-19,36.66,37.1,35.92,37.0,690200,29.2281453155628,29.5789468414452,28.6381609311243,29.4992192219265,865697.488732798,0.0,1.0
2004-04-20,34.27,36.25,34.18,36.15,1516400,27.3226552090654,28.9012620755361,27.2509003514986,28.8215344560173,1901975.7634228,0.0,1.0
2004-04-21,33.8,34.25,32.95,33.08,2153400,26.9479353973274,27.3067096851617,26.2702506314183,26.3738965367926,2700946.06235469,0.0,1.0
2004-04-22,34.15,34.15,33.41,33.85,1206000,27.2269820656429,27.2269820656429,26.6369976812044,26.9877992070868,1512650.20488519,0.0,1.0
2004-04-23,33.21,34.0,33.2,34.0,934100,26.477542442167,27.1073906363649,26.4695696802151,27.1073906363649,1171614.06001928,0.0,1.0
2004-04-26,33.4,34.1,33.31,33.5,800900,26.6290249192525,27.1871182558836,26.5572700616857,26.7087525387713,1004545.23142002,0.0,1.0
2004-04-27,33.08,33.79,32.95,33.53,640700,26.3738965367926,26.9399626353756,26.2702506314183,26.7326708246269,803611.099726317,0.0,1.0
2004-04-28,30.77,32.79,30.52,32.79,2189600,24.5321885259102,26.1426864401883,24.3328694771134,26.1426864401883,2746350.65391094,0.0,1.0
2004-04-29,31.34,31.98,31.08,31.25,1412100,24.9866359571669,25.4968927220867,24.7793441464182,24.9148810996001,1771155.35183944,0.0,1.0
2004-04-30,31.42,32.45,31.1,32.25,690000,25.0504180527819,25.8716125338247,24.795289670322,25.7121572947873,865446.634635801,0.0,1.0
2004-05-03,31.86,32.17,31.3,31.5,715500,25.4012195786643,25.6483751991723,24.9547449093594,25.1142001483969,897430.532002775,0.0,1.0
2004-05-04,34.2,34.49,32.9,33.15,1562800,27.2668458754023,27.4980559720066,26.2303868216589,26.4297058704557,1960173.91392584,0.0,1.0
2004-05-05,33.17,34.11,32.95,34.11,1123700,26.4456513943595,27.1950910178355,26.2702506314183,27.1950910178355,1409423.74397138,0.0,1.0
2004-05-06,32.05,33.15,32.02,33.0,1568500,25.5527020557498,26.4297058704557,25.5287837698942,26.3101144411777,1967323.25569022,0.0,1.0
2004-05-07,30.78,32.35,30.71,32.18,1482100,24.5401612878621,25.791884914306,24.484351954199,25.6563479611242,1858954.285788,0.0,1.0
2004-05-10,32.34,32.73,30.45,30.45,1957700,25.7839121523541,26.0948498684771,24.2770601434503,24.2770601434503,2455485.32844422,0.0,1.0
2004-05-11,32.62,32.66,31.62,32.0,1088800,26.0071494870065,26.039040534814,25.2098732918193,25.5128382459905,1365649.7040456,0.0,1.0
2004-05-12,31.93,33.75,31.67,33.15,1109700,25.4570289123274,26.9080715875681,25.2497371015787,26.4297058704557,1391863.95718166,0.0,1.0
2004-05-13,31.78,32.14,31.31,31.51,628800,25.3374374830493,25.6244569133167,24.9627176713113,25.1221729103487,788685.28095506,0.0,1.0
2004-05-14,31.75,32.04,31.4,31.65,934600,25.3135191971937,25.5447292937979,25.0344725288781,25.2337915776749,1172241.19526177,0.0,1.0
2004-05-17,31.4,32.47,31.4,32.11,979900,25.0344725288781,25.8875580577284,25.0344725288781,25.6005386274611,1229059.64823134,0.0,1.0
2004-05-18,31.72,31.73,30.76,30.8,911300,25.289600911338,25.2975736732899,24.5242157639583,24.5561068117658,1143016.69296175,0.0,1.0
2004-05-19,32.84,33.14,32.0,32.26,1397700,26.1825502499477,26.4217331085039,25.5128382459905,25.7201300567391,1753093.85685574,0.0,1.0
2004-05-20,32.46,32.94,32.06,32.84,607700,25.8795852957766,26.2622778694664,25.5606748177017,26.1825502499477,762220.173721994,0.0,1.0
2004-05-21,33.26,33.79,32.96,33.79,831600,26.5174062519263,26.9399626353756,26.2782233933702,26.9399626353756,1043051.33530889,0.0,1.0
2004-05-24,33.75,33.75,33.02,33.25,670900,26.9080715875681,26.9080715875681,26.3260599650814,26.5094334899745,841490.068372693,0.0,1.0
2004-05-25,34.58,34.81,34.01,34.16,996700,27.5698108295734,27.7531843544665,27.1153633983167,27.2349548275948,1250131.39237899,0.0,1.0
2004-05-26,34.83,34.97,34.27,34.97,926900,27.7691298783702,27.8807485456964,27.3226552090654,27.8807485456964,1162583.31252743,0.0,1.0
2004-05-27,35.33,35.68,35.15,35.45,889200,28.1677679759638,28.4468146442794,28.0242582608301,28.2634411193863,1115297.3152437,0.0,1.0
2004-05-28,35.02,35.5,34.94,35.49,853300,27.9206123554558,28.3033049291457,27.8568302598408,28.2953321671938,1070269.00483294,0.0,1.0
2004-06-01,34.39,35.6,34.21,35.5,892500,27.4183283524879,28.3830325486644,27.2748186373542,28.3033049291457,1119436.40784413,0.0,1.0
2004-06-02,34.51,34.7,33.91,34.61,881600,27.5140014959103,27.6654839729959,27.035635778798,27.5937291154291,1105764.85955786,0.0,1.0
2004-06-03,33.52,34.56,33.52,34.4,606000,26.724698062675,27.5538653056697,26.724698062675,27.4263011144397,760087.91389753,0.0,1.0
2004-06-04,34.28,34.3,33.04,33.04,698900,27.3306279710173,27.346573494921,26.3420054889852,26.3420054889852,876609.641952117,0.0,1.0
2004-06-07,34.4,34.6,34.0,34.0,572500,27.4263011144397,27.5857563534772,27.1073906363649,27.1073906363649,718069.85265072,0.0,1.0
2004-06-08,33.8,34.06,33.45,34.0,511500,26.9479353973274,27.1552272080761,26.6688887290119,27.1073906363649,641559.353066975,0.0,1.0
2004-06-09,31.88,33.09,31.8,33.0,959900,25.417165102568,26.3818692987445,25.353383006953,26.3101144411777,1203974.23853175,0.0,1.0
2004-06-10,32.29,32.68,32.14,32.19,664500,25.7440483425947,26.0549860587178,25.6244569133167,25.664320723076,833462.737268828,0.0,1.0
2004-06-14,30.65,31.46,30.65,31.41,851300,24.4365153824877,25.0823091005894,24.4365153824877,25.04244529083,1067760.46386298,0.0,1.0
2004-06-15,31.79,31.79,30.9,30.98,608200,25.3454102450011,25.3454102450011,24.6358344312845,24.6996165268995,762847.308964486,0.0,1.0
2004-06-16,31.0,31.31,30.54,31.29,1532500,24.7155620508033,24.9627176713113,24.3488150010171,24.9467721474075,1922169.51823096,0.0,1.0
2004-06-17,31.07,31.15,29.91,30.96,1487800,24.7713713844664,24.8351534800813,23.8465309980492,24.6836710029958,1866103.62755238,0.0,1.0
2004-06-18,31.6,32.04,31.56,31.74,1779300,25.1939277679156,25.5447292937979,25.1620367201081,25.3055464352418,2231723.47392388,0.0,1.0
2004-06-21,31.23,31.78,31.11,31.78,604800,24.8989355756963,25.3374374830493,24.8032624322739,25.3374374830493,758582.789315555,0.0,1.0
2004-06-22,31.54,31.91,31.33,31.45,597900,25.1460911962043,25.4410833884236,24.978663195215,25.0743363386375,749928.322969198,0.0,1.0
2004-06-23,31.9,32.03,31.65,32.0,663100,25.4331106264717,25.5367565318461,25.2337915776749,25.5128382459905,831706.758589856,0.0,1.0
2004-06-24,32.82,32.95,32.5,32.6,674200,26.166604726044,26.2702506314183,25.9114763435841,25.9912039631028,845629.160973125,0.0,1.0
2004-06-25,32.49,32.64,32.24,32.5,429700,25.9035035816322,26.0230950109103,25.7041845328354,25.9114763435841,538960.027395657,0.0,1.0
2004-06-28,31.52,33.05,31.52,32.7,689600,25.1301456723006,26.349978250937,25.1301456723006,26.0709315826215,864944.92644181,0.0,1.0
2004-06-29,31.82,32.23,31.56,31.83,1015700,25.3693285308568,25.6962117708835,25.1620367201081,25.3773012928086,1273962.5315936,0.0,1.0
2004-06-30,32.16,32.68,31.85,32.53,953600,25.6404024372204,26.0549860587178,25.3932468167124,25.9353946294397,1196072.33447638,0.0,1.0
2004-07-01,32.42,32.94,32.22,32.89,971200,25.8476942479691,26.2622778694664,25.6882390089316,26.2224140597071,1218147.49501201,0.0,1.0
2004-07-02,32.85,32.92,32.48,32.75,544000,26.1905230118996,26.2463323455627,25.8955308196803,26.1107953923809,682323.143828805,0.0,1.0
2004-07-06,32.4,32.84,32.06,32.8,478000,25.8317487240653,26.1825502499477,25.5606748177017,26.1506592021402,599541.291820165,0.0,1.0
2004-07-07,34.29,34.29,32.9,32.95,1334600,27.3386007329692,27.3386007329692,26.2303868216589,26.2702506314183,1673949.38925353,0.0,1.0
2004-07-08,34.15,34.4,33.41,33.9,1536400,27.2269820656429,27.4263011144397,26.6369976812044,27.0276630168461,1927061.17312239,0.0,1.0
2004-07-09,34.43,34.54,33.6,34.1,504100,27.4502194002954,27.537919781766,26.78848015829,27.1871182558836,632277.751478126,0.0,1.0
2004-07-12,33.92,34.43,33.86,34.43,515000,27.0436085407499,27.4502194002954,26.9957719690387,27.4502194002954,645949.299764402,0.0,1.0
2004-07-13,33.45,33.49,32.94,33.45,583600,26.6688887290119,26.7007797768194,26.2622778694664,26.6688887290119,731992.255033991,0.0,1.0
2004-07-14,33.62,34.2,33.62,34.15,601500,26.8044256821937,27.2668458754023,26.8044256821937,27.2269820656429,754443.696715123,0.0,1.0
2004-07-15,33.57,33.9,33.21,33.4,342900,26.7645618724344,27.0276630168461,26.477542442167,26.6290249192525,430089.349299443,0.0,1.0
2004-07-16,32.82,33.96,32.82,33.9,583800,26.166604726044,27.0754995885574,26.166604726044,27.0276630168461,732243.109130986,0.0,1.0
2004-07-19,32.17,32.75,31.51,32.75,910400,25.6483751991723,26.1107953923809,25.1221729103487,26.1107953923809,1141887.84952527,0.0,1.0
2004-07-20,31.9,32.17,31.52,31.93,623600,25.4331106264717,25.6483751991723,25.1301456723006,25.4570289123274,782163.074433169,0.0,1.0
2004-07-21,31.53,32.0,31.49,31.75,706500,25.1381184342525,25.5128382459905,25.106227386445,25.3135191971937,886142.097637961,0.0,1.0
2004-07-22,31.89,32.07,31.65,31.9,648600,25.4251378645199,25.5686475796536,25.2337915776749,25.4331106264717,813519.836557652,0.0,1.0
2004-07-23,31.05,31.69,30.91,31.63,668000,24.7554258605626,25.2656826254824,24.6438071932364,25.2178460537712,837852.683966255,0.0,1.0
2004-07-26,30.13,31.19,29.97,31.05,799200,24.0219317609904,24.8670445278888,23.8943675697604,24.7554258605626,1002412.97159555,0.0,1.0
2004-07-27,30.77,31.18,30.25,30.41,839800,24.5321885259102,24.859071765937,24.1176049044129,24.2451690956428,1053336.35328572,0.0,1.0
2004-07-28,31.95,31.95,30.95,31.2,863200,25.4729744362311,25.4729744362311,24.6756982410439,24.8750172898407,1082686.28263424,0.0,1.0
2004-07-29,32.05,32.39,31.87,32.04,517900,25.5527020557498,25.8237759621135,25.4091923406161,25.5447292937979,649586.684170843,0.0,1.0
2004-07-30,32.79,33.43,32.64,32.85,516500,26.1426864401883,26.6529432051082,26.0230950109103,26.1905230118996,647830.705491873,0.0,1.0
2004-08-02,33.15,33.32,32.78,33.06,411000,26.4297058704557,26.5652428236376,26.1347136782365,26.3579510128889,515505.169326543,0.0,1.0
2004-08-03,32.98,33.5,32.95,33.19,842800,26.2941689172739,26.7087525387713,26.2702506314183,26.4615969182632,1057099.16474066,0.0,1.0
2004-08-04,32.98,33.2,32.81,32.91,751100,26.2941689172739,26.4695696802151,26.1586319640921,26.2383595836108,942082.561268044,0.0,1.0
2004-08-05,32.45,33.25,32.33,32.9,599400,25.8716125338247,26.5094334899745,25.7759393904022,26.2303868216589,751809.728696666,0.0,1.0
2004-08-06,33.0,33.65,33.0,33.25,1081900,26.3101144411777,26.8283439680493,26.3101144411777,26.5094334899745,1356995.23769923,0.0,1.0
2004-08-09,33.09,33.1,32.46,33.1,449700,26.3818692987445,26.3898420606964,25.8795852957766,26.3898420606964,564045.437095246,0.0,1.0
2004-08-10,32.9,33.48,32.83,33.1,771200,26.2303868216589,26.6928070148675,26.1745774879958,26.3898420606964,967293.398016132,0.0,1.0
2004-08-11,32.0,32.4,31.75,32.2,679700,25.5128382459905,25.8317487240653,25.3135191971937,25.6722934850279,852527.648640512,0.0,1.0
2004-08-12,32.61,32.98,31.85,32.05,1072600,25.9991767250547,26.2941689172739,25.3932468167124,25.5527020557498,1345330.52218893,0.0,1.0
2004-08-13,33.75,33.84,33.13,33.15,607100,26.9080715875681,26.9798264451349,26.413760346552,26.4297058704557,761467.611431006,0.0,1.0
2004-08-16,34.32,34.47,34.11,34.31,853200,27.3625190188248,27.4821104481028,27.1950910178355,27.3545462568729,1070143.57778444,0.0,1.0
2004-08-17,34.03,34.43,33.96,34.35,1087100,27.1313089222205,27.4502194002954,27.0754995885574,27.3864373046804,1363517.44422113,0.0,1.0
2004-08-18,33.95,34.12,33.74,33.76,413800,27.2717889878125,27.40834875594,27.1030975095373,27.1191633646112,515129.755744229,0.2562,1.0
2004-08-19,35.7,35.7,34.5,34.5,1032900,28.6775513067719,28.6775513067719,27.7136000023426,27.7136000023426,1285832.58750173,0.0,1.0
2004-08-20,36.55,36.62,35.5,35.71,1502400,29.3603501474093,29.4165806401677,28.5168927560337,28.6855842343088,1870301.94545706,0.0,1.0
2004-08-23,35.93,37.32,35.69,37.26,1152900,28.8623086401208,29.9788855677514,28.669518379235,29.93068800253,1435217.72691523,0.0,1.0
2004-08-24,34.59,35.5,34.59,35.35,937200,27.7858963501748,28.5168927560337,27.7858963501748,28.39639884298,1166697.93881946,0.0,1.0
2004-08-25,35.5,35.8,34.55,34.6,1306600,28.5168927560337,28.757880582141,27.7537646400271,27.7939292777117,1626555.19298069,0.0,1.0
2004-08-26,35.13,35.65,35.06,35.65,527600,28.219674437168,28.6373866690873,28.1634439444096,28.6373866690873,656796.6629547,0.0,1.0
2004-08-27,35.24,35.25,34.74,34.95,474700,28.308036640074,28.3160695676109,27.9063902632284,28.0750817415036,590942.713996582,0.0,1.0
2004-08-30,34.6,35.71,34.56,35.19,707700,27.7939292777117,28.6855842343088,27.761797567564,28.2678720023894,880998.859691133,0.0,1.0
2004-08-31,35.5,35.6,34.83,34.93,701000,28.5168927560337,28.5972220314028,27.9786866110606,28.0590158864297,872658.189407212,0.0,1.0
2004-09-01,35.9,36.0,35.17,35.41,577000,28.8382098575101,28.9185391328792,28.2518061473156,28.4445964082015,718293.545346593,0.0,1.0
2004-09-02,35.44,35.64,35.26,35.4,462800,28.4686951908122,28.6293537415504,28.3241024951478,28.4365634806645,576128.687671409,0.0,1.0
2004-09-03,34.94,35.31,34.68,34.75,493800,28.0670488139666,28.3642671328323,27.858192698007,27.9144231907653,614719.848686566,0.0,1.0
2004-09-07,34.79,34.94,34.43,34.94,424400,27.946554900913,28.0670488139666,27.6573695095842,28.0670488139666,528325.443059088,0.0,1.0
2004-09-08,34.9,35.48,34.57,34.79,629600,28.034917103819,28.5008269009598,27.7698304951009,27.946554900913,783774.031456179,0.0,1.0
2004-09-09,35.17,35.24,34.754,34.9,325100,28.2518061473156,28.308036640074,27.9176363617801,28.034917103819,404709.240194415,0.0,1.0
2004-09-10,35.34,35.96,35.3,35.71,347800,28.3883659154431,28.8864074227316,28.3562342052954,28.6855842343088,432967.929066802,0.0,1.0
2004-09-13,35.84,36.13,35.584,35.93,422600,28.7900122922886,29.022967190859,28.5843693473437,28.8623086401208,526084.665967887,0.0,1.0
2004-09-14,36.82,36.87,35.88,35.92,519100,29.5772391909059,29.6174038285904,28.8221440024363,28.8542757125839,646215.215579578,0.0,1.0
2004-09-15,36.53,37.08,36.36,37.0,509100,29.3442842923355,29.7860953068656,29.207724524208,29.7218318865703,633766.453961786,0.0,1.0
2004-09-16,36.42,36.83,36.35,36.83,583900,29.2559220894295,29.5852721184428,29.1996915966711,29.5852721184428,726883.190862869,0.0,1.0
2004-09-17,36.15,36.87,36.0,36.65,683700,29.0390330459329,29.6174038285904,28.9185391328792,29.4406794227784,851121.831808432,0.0,1.0
2004-09-20,36.62,36.8,36.04,36.04,445700,29.4165806401677,29.5611733358321,28.9506708430268,28.9506708430268,554841.305304985,0.0,1.0
2004-09-21,37.9,38.08,37.1,37.25,662900,30.4447953648923,30.5893880605567,29.8021611619394,29.9226550749931,825228.407643425,0.0,1.0
2004-09-22,37.52,37.87,37.32,37.41,620600,30.1395441184897,30.4206965822815,29.9788855677514,30.0511819155836,772570.146000165,0.0,1.0
2004-09-23,37.9,38.24,37.69,37.75,523200,30.4447953648923,30.7179149011472,30.2761038866171,30.3243014518386,651319.207842872,0.0,1.0
2004-09-24,37.78,38.05,37.42,38.0,437700,30.3484002344493,30.5652892779459,30.0592148431205,30.5251246402614,544882.296010753,0.0,1.0
2004-09-27,37.8,38.09,37.25,37.65,542300,30.3644660895232,30.5974209880936,29.9226550749931,30.2439721764695,675096.342532854,0.0,1.0
2004-09-28,38.44,38.83,38.02,38.06,1243100,30.8785734518855,31.191857625825,30.5411904953352,30.5733222054828,1547505.55670771,0.0,1.0
2004-09-29,38.18,38.84,37.87,38.61,994800,30.6697173359258,31.1998905533619,30.4206965822815,31.0151332200129,1238402.80573794,0.0,1.0
2004-09-30,38.9,38.99,38.18,38.3,1200400,31.2480881185834,31.3203844664156,30.6697173359258,30.7661124663687,1494349.34459974,0.0,1.0
2004-10-01,38.3,38.66,38.05,38.32,527500,30.7661124663687,31.0552978576975,30.5652892779459,30.7821783214425,656672.175338523,0.0,1.0
2004-10-04,37.12,37.51,36.75,37.38,972700,29.8182270170132,30.1315111909527,29.5210086981475,30.0270831329729,1210891.04256262,0.0,1.0
2004-10-05,38.21,38.4,36.99,37.26,1162200,30.6938161185365,30.8464417417378,29.7137989590334,29.93068800253,1446795.07521978,0.0,1.0
2004-10-06,38.39,38.39,37.84,37.84,762700,30.8384088142009,30.8384088142009,30.3965977996708,30.3965977996708,949467.048588989,0.0,1.0
2004-10-07,37.54,38.3,37.46,38.2,571800,30.1556099735635,30.7661124663687,30.0913465532682,30.6857831909996,711820.189305341,0.0,1.0
2004-10-08,38.16,38.57,38.06,38.2,855700,30.6536514808519,30.9830015098653,30.5733222054828,30.6857831909996,1065240.53163446,0.0,1.0
2004-10-11,38.25,38.3,37.55,38.3,468000,30.7259478286841,30.7661124663687,30.1636429011004,30.7661124663687,582602.043712662,0.0,1.0
2004-10-12,37.27,37.83,37.11,37.35,628000,29.9387209300669,30.3885648721339,29.8101940894763,30.0029843503622,781782.229597332,0.0,1.0
2004-10-13,36.17,36.44,35.15,36.1,1538300,29.0550989010067,29.2719879445033,28.2357402922418,28.9988684082483,1914992.99966493,0.0,1.0
2004-10-14,36.47,36.72,36.0,36.35,984900,29.296086727114,29.4969099155368,28.9185391328792,29.1996915966711,1226078.53173633,0.0,1.0
2004-10-15,36.87,37.37,36.61,36.85,744700,29.6174038285904,30.019050205436,29.4085477126308,29.6013379735166,927059.277676965,0.0,1.0
2004-10-18,36.62,37.72,36.53,37.72,1249300,29.4165806401677,30.3002026692279,29.3442842923355,30.3002026692279,1555223.78891074,0.0,1.0
2004-10-19,37.19,37.71,37.06,37.5,1192400,29.8744575097716,30.292169741691,29.7700294517918,30.1234782634158,1484390.33530551,0.0,1.0
2004-10-20,37.71,38.05,37.6,37.75,942200,30.292169741691,30.5652892779459,30.2038075387849,30.3243014518386,1172922.31962835,0.0,1.0
2004-10-21,37.57,37.72,37.03,37.48,539300,30.1797087561742,30.3002026692279,29.745930669181,30.107412408342,671361.714047518,0.0,1.0
2004-10-22,37.5,38.0,37.3,37.65,392800,30.1234782634158,30.5251246402614,29.9628197126776,30.2439721764695,488987.356346867,0.0,1.0
2004-10-25,38.8,38.95,38.02,38.02,1006000,31.1677588432142,31.2882527562679,30.5411904953352,30.5411904953352,1252345.41874987,0.0,1.0
2004-10-26,38.9,38.94,38.5,38.9,792400,31.2480881185834,31.280219828731,30.9267710171069,31.2480881185834,986439.87059383,0.0,1.0
2004-10-27,37.71,39.05,37.5,38.75,1259500,30.292169741691,31.368582031637,30.1234782634158,31.1275942055297,1567921.52576089,0.0,1.0
2004-10-28,36.61,37.71,36.6,36.8,1296200,29.4085477126308,30.292169741691,29.4005147850939,29.5611733358321,1613608.48089819,0.0,1.0
2004-10-29,37.08,37.38,36.72,36.8,772700,29.7860953068656,30.0270831329729,29.4969099155368,29.5611733358321,961915.81020678,0.0,1.0
2004-11-01,36.81,37.42,36.76,37.23,598900,29.569206263369,30.0592148431205,29.5290416256844,29.9065892199192,745556.333289557,0.0,1.0
2004-11-02,35.64,36.51,35.44,36.5,1089100,28.6293537415504,29.3282184372617,28.4686951908122,29.3201855097247,1355794.62779372,0.0,1.0
2004-11-03,36.27,36.31,35.77,36.25,995100,29.1354281763758,29.1675598865234,28.7337817995303,29.119362321302,1238776.26858647,0.0,1.0
2004-11-04,37.18,37.65,37.15,37.35,871600,29.8664245822347,30.2439721764695,29.8423257996239,30.0029843503622,1085034.06260674,0.0,1.0
2004-11-05,38.15,38.27,36.83,36.95,612700,30.645618553315,30.742013683758,29.5852721184428,29.6816672488857,762735.624322111,0.0,1.0
2004-11-08,38.46,38.8,38.13,38.53,873800,30.8946393069593,31.1677588432142,30.6295526982412,30.9508697997177,1087772.79016266,0.0,1.0
2004-11-09,38.24,38.73,38.24,38.6,707000,30.7179149011472,31.1115283504559,30.7179149011472,31.007100292476,880127.446377889,0.0,1.0
2004-11-10,38.19,38.66,37.78,38.5,641100,30.6777502634627,31.0552978576975,30.3484002344493,30.9267710171069,798090.107316639,0.0,1.0
2004-11-11,39.0,39.0,38.2,38.53,871100,31.3284173939525,31.3284173939525,30.6857831909996,30.9508697997177,1084411.62452585,0.0,1.0
2004-11-12,40.78,41.07,39.5,39.5,1952000,32.7582784955226,32.991233394093,31.730063770798,31.730063770798,2429998.26779298,0.0,1.0
2004-11-15,40.82,41.95,40.61,41.3,916000,32.7904102056702,33.6981310173412,32.6217187273951,33.175990727442,1140306.56418974,0.0,1.0
2004-11-16,41.27,41.75,40.8,41.3,911800,33.1518919448312,33.537472466603,32.7743443505964,33.175990727442,1135078.08431027,0.0,1.0
2004-11-17,41.5,42.4,41.42,42.32,1249300,33.3366492781802,34.0596127565022,33.2723858578849,33.9953493362069,1555223.78891074,0.0,1.0
2004-11-18,40.15,41.25,39.77,41.1,992700,32.2522040606972,33.1358260897574,31.9469528142946,33.0153321767038,1235788.5657982,0.0,1.0
2004-11-19,40.04,40.54,39.81,40.5,1115800,32.1638418577912,32.5654882346367,31.9790845244422,32.5333565244891,1389032.82131322,0.0,1.0
2004-11-22,40.0,40.14,39.61,40.1,482400,32.1317101476436,32.2441711331603,31.818425973704,32.2120394230127,600528.260442281,0.0,1.0
2004-11-23,39.08,39.97,39.04,39.7,681400,31.3926808142478,32.1076113650328,31.3605491041001,31.8907223215362,848258.61663634,0.0,1.0
2004-11-24,38.69,39.13,38.39,38.83,843500,31.0793966403082,31.4328454519323,30.8384088142009,31.191857625825,1050053.04246075,0.0,1.0
2004-11-26,40.02,40.04,39.1,39.1,401000,32.1477760027174,32.1638418577912,31.4087466693216,31.4087466693216,499195.340873455,0.0,1.0
2004-11-29,41.01,41.03,40.0,40.02,1102600,32.9430358288716,32.9591016839454,32.1317101476436,32.1477760027174,1372600.45597773,0.0,1.0
2004-11-30,39.91,40.51,39.52,40.25,796100,32.0594137998114,32.541389452026,31.7461296258718,32.3325333360663,991045.912392413,0.0,1.0
2004-12-01,39.96,40.28,39.6,40.0,705000,32.0995784374959,32.3566321186771,31.8103930461671,32.1317101476436,877637.69405433,0.0,1.0
2004-12-02,38.62,40.0,38.5,39.78,1074500,31.0231661475499,32.1317101476436,30.9267710171069,31.9549857418315,1337619.43583174,0.0,1.0
2004-12-03,39.19,39.79,38.52,38.77,823700,31.4810430171538,31.9630186693684,30.9428368721807,31.1436600606035,1025404.49445752,0.0,1.0
2004-12-06,38.75,39.24,37.75,38.1,945700,31.1275942055297,31.5212076548383,30.3243014518386,30.6054539156305,1177279.38619458,0.0,1.0
2004-12-07,37.87,39.02,37.86,38.27,798000,30.4206965822815,31.3444832490263,30.4126636547446,30.742013683758,993411.177099796,0.0,1.0
2004-12-08,37.32,37.34,35.96,36.36,1609100,29.9788855677514,29.9949514228253,28.8864074227316,29.207724524208,2003130.2319189,0.0,1.0
2004-12-09,36.76,37.1,36.2,36.55,1008900,29.5290416256844,29.8021611619394,29.0791976836174,29.3603501474093,1255955.55961903,0.0,1.0
2004-12-10,36.41,37.18,36.25,36.47,667000,29.2478891618925,29.8664245822347,29.119362321302,29.296086727114,830332.399906722,0.0,1.0
2004-12-13,36.79,37.42,36.4,36.62,625100,29.5531404082952,30.0592148431205,29.2398562343556,29.4165806401677,778172.088728171,0.0,1.0
2004-12-14,36.68,36.74,36.07,36.69,626400,29.4647782053891,29.5129757706106,28.9747696256376,29.4728111329261,779790.427738487,0.0,1.0
2004-12-15,36.75,37.37,36.7,36.86,646500,29.5210086981475,30.019050205436,29.480844060463,29.6093709010535,804812.438590248,0.0,1.0
2004-12-16,35.79,37.25,35.65,36.8,1307700,28.7498476546041,29.9226550749931,28.6373866690873,29.5611733358321,1627924.55675865,0.0,1.0
2004-12-17,35.55,36.32,35.55,36.03,750600,28.5570573937182,29.1755928140603,28.5570573937182,28.9426379154899,934404.047031461,0.0,1.0
2004-12-20,36.21,36.45,35.8,36.0,432000,29.0872306111543,29.2800208720402,28.757880582141,28.9185391328792,537786.501888611,0.0,1.0
2004-12-21,36.64,36.75,36.29,36.29,321800,29.4326464952415,29.5210086981475,29.1514940314496,29.1514940314496,400601.148860544,0.0,1.0
2004-12-22,36.71,36.83,36.49,36.78,395600,29.4888769879999,29.5852721184428,29.3121525821878,29.5451074807583,492473.009599848,0.0,1.0
2004-12-23,36.71,37.2,36.67,36.74,312900,29.4888769879999,29.8824904373085,29.4567452778522,29.5129757706106,389521.751020709,0.0,1.0
2004-12-27,37.35,37.46,36.88,36.94,402800,30.0029843503622,30.0913465532682,29.6254367561274,29.6736343213488,501436.117964658,0.0,1.0
2004-12-28,36.79,37.25,36.66,37.15,299000,29.5531404082952,29.9226550749931,29.4487123503153,29.8423257996239,372217.972371978,0.0,1.0
2004-12-29,36.5,36.52,35.93,36.3,521500,29.3201855097247,29.3362513647986,28.8623086401208,29.1595269589865,649202.918367849,0.0,1.0
2004-12-30,36.17,36.55,36.11,36.5,681900,29.0550989010067,29.3603501474093,29.0069013357852,29.3201855097247,848881.05471723,0.0,1.0
2004-12-31,36.35,36.62,36.13,36.37,434900,29.1996915966711,29.4165806401677,29.022967190859,29.2157574517449,541396.64275777,0.0,1.0
2005-01-03,35.04,35.76,35.03,35.75,902600,28.1473780893358,28.7257488719933,28.1393451617988,28.7177159444564,1123625.2236219,0.0,1.0
2005-01-04,34.03,35.17,33.85,35.02,1048800,27.3360524081078,28.2518061473156,27.1914597124434,28.1313122342619,1305626.11847401,0.0,1.0
2005-01-05,34.27,34.86,34.12,34.12,841600,27.5288426689936,28.0027853936714,27.40834875594,27.40834875594,1047687.77775337,0.0,1.0
2005-01-06,34.13,34.53,33.71,34.27,791700,27.4163816834769,27.7376987849533,27.0789987269266,27.5288426689936,985568.457280584,0.0,1.0
2005-01-07,34.37,34.72,33.9,34.57,728600,27.6091719443627,27.8903244081546,27.2316243501279,27.7698304951009,907016.771472319,0.0,1.0
2005-01-10,34.3,34.5,33.97,34.33,645100,27.5529414516043,27.7136000023426,27.2878548428863,27.5770402342151,803069.611963758,0.0,1.0
2005-01-11,34.55,34.67,33.91,34.13,665800,27.7537646400271,27.8501597704701,27.2396572776648,27.4163816834769,828838.548512586,0.0,1.0
2005-01-12,34.51,34.76,34.23,34.6,979000,27.7216329298795,27.9224561183022,27.496710958846,27.7939292777117,1218733.76238183,0.0,1.0
2005-01-13,33.93,34.14,33.48,34.0,991000,27.2557231327386,27.4244146110138,26.8942413935777,27.311953625497,1233672.27632318,0.0,1.0
2005-01-14,33.41,33.63,33.23,33.42,632300,26.8380109008193,27.0147353066313,26.6934182051549,26.8460438283562,787135.197092982,0.0,1.0
2005-01-18,33.14,33.35,32.78,32.95,947400,26.6211218573227,26.7898133355978,26.3319364659939,26.4684962341214,1179395.67566961,0.0,1.0
2005-01-19,32.82,33.18,32.78,33.18,733500,26.3640681761415,26.6532535674703,26.3319364659939,26.6532535674703,913116.664665038,0.0,1.0
2005-01-20,32.97,33.19,32.56,32.65,615600,26.4845620891952,26.6612864950072,26.1552120601819,26.227508408014,766345.76519127,0.0,1.0
2005-01-21,33.5,33.63,32.9,33.06,1074600,26.9103072486515,27.0147353066313,26.4283315964368,26.5568584370274,1337743.92344792,0.0,1.0
2005-01-24,33.07,33.75,32.99,33.58,459400,26.5648913645643,27.1111304370743,26.500627944269,26.9745706689468,571896.108721361,0.0,1.0
2005-01-25,32.04,32.84,31.95,32.84,854900,25.7374998282625,26.3801340312154,25.6652034804303,26.3801340312154,1064244.63070503,0.0,1.0
2005-01-26,32.46,32.53,32.25,32.5,720400,26.0748827848127,26.1311132775711,25.9061913065376,26.1070144949604,896808.786945731,0.0,1.0
2005-01-27,32.0,32.11,31.75,31.9,643100,25.7053681181148,25.7937303210209,25.5045449296921,25.6250388427457,800579.859640199,0.0,1.0
2005-01-28,32.25,32.65,32.0,32.6,455400,25.9061913065376,26.227508408014,25.7053681181148,26.1873437703295,566916.604074244,0.0,1.0
2005-01-31,32.77,32.93,32.5,32.62,1122500,26.323903538457,26.4524303790476,26.1070144949604,26.2034096254033,1397373.49159714,0.0,1.0
2005-02-01,33.37,33.5,32.8,32.95,682600,26.8058791906716,26.9103072486515,26.3480023210677,26.4684962341214,849752.468030477,0.0,1.0
2005-02-02,33.64,33.74,33.34,33.5,495100,27.0227682341682,27.1030975095373,26.7817804080609,26.9103072486515,616338.187696878,0.0,1.0
2005-02-03,33.09,33.22,32.76,33.0,616000,26.5809572196381,26.685385277618,26.3158706109201,26.5086608718059,766843.715655983,0.0,1.0
2005-02-04,32.85,33.0,32.52,32.9,663600,26.3881669587523,26.5086608718059,26.1230803500342,26.4283315964368,826099.82095667,0.0,1.0
2005-02-07,31.64,32.65,31.58,32.65,743100,25.4161827267861,26.227508408014,25.3679851615646,26.227508408014,925067.475818115,0.0,1.0
2005-02-08,31.8,31.99,31.27,31.49,629400,25.5447095673766,25.6973351905779,25.1189644079203,25.2956888137324,783525.056223824,0.0,1.0
2005-02-09,32.61,32.65,31.33,31.33,1178900,26.1953766978664,26.227508408014,25.1671619731418,25.1671619731418,1467584.50712149,0.0,1.0
2005-02-10,34.49,34.58,32.86,33.25,1304800,27.7055670748057,27.7778634226379,26.3961998862892,26.7094840602287,1624314.41588949,0.0,1.0
2005-02-11,35.24,35.64,34.65,34.99,1196000,28.308036640074,28.6293537415504,27.8340939153962,28.1072134516512,1488871.88948791,0.0,1.0
2005-02-14,35.49,35.62,35.154,35.6,693900,28.5088598284967,28.6132878864766,28.2389534632565,28.5972220314028,863819.568658582,0.0,1.0
2005-02-15,35.32,35.65,35.16,35.3,747700,28.3723000603693,28.6373866690873,28.2437732197787,28.3562342052954,930793.9061623,0.0,1.0
2005-02-16,35.07,35.28,34.56,34.76,798100,28.4154368812425,28.5855891978966,28.002209826511,28.1642596518959,985005.689582631,0.3037,1.0
2005-02-17,35.65,35.65,34.75,34.8,936700,28.8853813748587,28.8853813748587,28.1561571606266,28.1966696169729,1156064.18923951,0.0,1.0
2005-02-18,35.66,35.87,35.49,35.65,508500,28.8934838661279,29.0636361827821,28.7557415145508,28.8853813748587,627584.755234643,0.0,1.0
2005-02-22,36.82,36.82,36.06,36.5,968800,29.8333728533604,29.8333728533604,29.2175835168977,29.5740931327445,1195681.63396523,0.0,1.0
2005-02-23,36.52,36.72,36.02,36.56,754500,29.590298115283,29.7523479406679,29.1851735518208,29.62270808036,931195.07930096,0.0,1.0
2005-02-24,35.88,36.5,35.61,36.5,879000,29.0717386740513,29.5740931327445,28.8529714097817,29.5740931327445,1084851.52379794,0.0,1.0
2005-02-25,36.17,36.35,35.8,36.0,573500,29.3067109208594,29.4525557637058,29.0069187438974,29.1689685692823,707806.995333467,0.0,1.0
2005-02-28,35.97,36.31,35.77,36.28,547500,29.1446610954745,29.4201457986289,28.9826112700896,29.3958383248211,675718.099293938,0.0,1.0
2005-03-01,35.31,35.8,35.2,35.7,654900,28.6098966717044,29.0069187438974,28.5207692677427,28.9258938312049,808269.923703377,0.0,1.0
2005-03-02,36.01,36.09,35.21,35.25,778100,29.1770710605515,29.2418909907055,28.5288717590119,28.5612817240889,960321.923398379,0.0,1.0
2005-03-03,36.23,36.5,36.18,36.4,612500,29.3553258684749,29.5740931327445,29.3148134121287,29.4930682200521,755940.339392761,0.0,1.0
2005-03-04,37.27,37.57,36.74,36.74,720100,30.1979849604764,30.4410596985537,29.7685529232064,29.7685529232064,888739.001464044,0.0,1.0
2005-03-07,37.02,37.29,36.812,37.04,402800,29.9954226787453,30.2141899430149,29.826890860345,30.0116276612837,497131.050950863,0.0,1.0
2005-03-08,38.24,38.33,37.28,37.28,681700,30.9839266135932,31.0568490350164,30.2060874517456,30.2060874517456,841346.170390276,0.0,1.0
2005-03-09,38.39,38.79,37.78,38.6,879400,31.1054639826318,31.4295636334016,30.6112120152079,31.275616299286,1085345.19912162,0.0,1.0
2005-03-10,38.44,39.0,38.22,38.84,827000,31.1459764389781,31.5997159500558,30.9677216310547,31.4700760897479,1020673.73171888,0.0,1.0
2005-03-11,38.2,38.69,38.1,38.62,418000,30.9515166485162,31.3485387207092,30.8704917358237,31.2918212818245,515890.713250896,0.0,1.0
2005-03-14,37.61,38.1,37.4,38.1,680800,30.4734696636307,30.8704917358237,30.3033173469766,30.8704917358237,840235.400911986,0.0,1.0
2005-03-15,37.51,37.8,37.39,37.8,285700,30.3924447509383,30.6274169977464,30.2952148557073,30.6274169977464,352607.59994206,0.0,1.0
2005-03-16,38.61,38.67,38.02,38.35,529000,31.2837187905552,31.3323337381707,30.8056718056698,31.0730540175549,652885.615573503,0.0,1.0
2005-03-17,38.45,38.99,38.32,38.85,796500,31.1540789302473,31.5916134587865,31.0487465437471,31.4781785810171,983030.988287892,0.0,1.0
2005-03-18,37.99,38.29,37.8,37.8,594900,30.781364331862,31.0244390699394,30.6274169977464,30.6274169977464,734218.625150618,0.0,1.0
2005-03-21,37.02,37.51,36.85,37.5,642500,29.9954226787453,30.3924447509383,29.8576803271681,30.384342259669,792965.98866914,0.0,1.0
2005-03-22,36.06,37.06,36.0,37.01,694500,29.2175835168977,30.0278326438222,29.1689685692823,29.987320187476,857143.7807482,0.0,1.0
2005-03-23,35.49,36.14,35.4,36.0,720800,28.7557415145508,29.2824034470517,28.6828190931276,29.1689685692823,889602.933280492,0.0,1.0
2005-03-24,34.93,35.65,34.78,35.25,948100,28.302002003473,28.8853813748587,28.1804646344344,28.5612817240889,1170133.93596453,0.0,1.0
2005-03-28,34.71,35.15,34.67,34.87,469700,28.1237471955496,28.4802568113964,28.0913372304727,28.2533870558576,579698.248837192,0.0,1.0
2005-03-29,34.17,34.98,34.05,34.71,1290300,27.6862126670104,28.3425144598193,27.5889827717795,28.1237471955496,1592473.17537711,0.0,1.0
2005-03-30,34.35,34.48,33.9,34.07,587000,27.8320575098568,27.937389896357,27.4674454027408,27.605187754318,724468.537507838,0.0,1.0
2005-03-31,34.45,34.88,34.24,34.82,534600,27.9130824225493,28.2614895471268,27.7429301058951,28.2128745995113,659797.070105093,0.0,1.0
2005-04-01,34.9,35.18,34.31,34.63,611700,28.2776945296653,28.5045642852042,27.7996475447798,28.0589272653957,754952.988745391,0.0,1.0
2005-04-04,34.81,34.99,34.51,34.99,579700,28.2047721082421,28.3506169510885,27.9616973701647,28.3506169510885,715458.962850585,0.0,1.0
2005-04-05,34.94,35.1,34.75,35.06,409000,28.3101044947423,28.4397443550502,28.1561571606266,28.4073343899732,504783.018467982,0.0,1.0
2005-04-06,35.3,35.4,34.9,34.96,317600,28.6017941804351,28.6828190931276,28.2776945296653,28.3263094772808,391978.207005944,0.0,1.0
2005-04-07,35.01,35.4,34.91,35.07,406200,28.366821933627,28.6828190931276,28.2857970209345,28.4154368812425,501327.291202187,0.0,1.0
2005-04-08,34.93,35.19,34.6,34.74,524000,28.302002003473,28.5126667764734,28.034619791588,28.1480546693574,646714.67402744,0.0,1.0
2005-04-11,35.01,35.26,34.93,35.19,459600,28.366821933627,28.5693842153581,28.302002003473,28.5126667764734,567232.946914143,0.0,1.0
2005-04-12,34.87,34.93,34.4,34.8,422000,28.2533870558576,28.302002003473,27.872569966203,28.1966696169729,520827.466487746,0.0,1.0
2005-04-13,34.35,35.05,34.29,34.8,546900,27.8320575098568,28.399231898704,27.7834425622414,28.1966696169729,674977.58630841,0.0,1.0
2005-04-14,33.55,34.4,33.38,33.8,903200,27.1838582083172,27.872569966203,27.0461158567401,27.3864204900483,1114718.88088088,0.0,1.0
2005-04-15,33.47,34.24,33.43,33.6,757100,27.1190382781633,27.7429301058951,27.0866283130863,27.2243706646634,934403.968904911,0.0,1.0
2005-04-18,33.63,34.0,33.35,33.62,668700,27.2486781384712,27.5484703154332,27.0218083829323,27.2405756472019,825301.722370512,0.0,1.0
2005-04-19,34.98,35.07,33.94,34.04,778600,28.3425144598193,28.4154368812425,27.4998553678178,27.5808802805102,960939.017552984,0.0,1.0
2005-04-20,34.99,35.48,34.68,34.88,593000,28.3506169510885,28.7476390232815,28.0994397217419,28.2614895471268,731873.667363114,0.0,1.0
2005-04-21,34.04,35.1,33.88,34.9,661000,27.5808802805102,28.4397443550502,27.4512404202023,28.2776945296653,815798.472389576,0.0,1.0
2005-04-22,33.71,34.3,33.64,34.22,580500,27.3134980686251,27.7915450535106,27.2567806297404,27.7267251233566,716446.313497956,0.0,1.0
2005-04-25,33.59,33.6,33.04,33.23,711800,27.2162681733942,27.2243706646634,26.7706311535857,26.9245784877014,878495.238497579,0.0,1.0
2005-04-26,33.46,34.2,33.4,34.1,443500,27.110935786894,27.7105201408182,27.0623208392785,27.6294952281257,547362.51513582,0.0,1.0
2005-04-27,32.15,33.13,31.99,33.13,1136000,26.0495094306229,26.8435535750089,25.919869570315,26.8435535750089,1402037.91926559,0.0,1.0
2005-04-28,31.51,32.11,31.38,32.11,835500,25.5309499893912,26.0170994655459,25.425617602891,26.0170994655459,1031164.33234719,0.0,1.0
2005-04-29,31.78,32.72,31.45,31.45,729200,25.7497172536608,26.5113514329699,25.4823350417758,25.4823350417758,899970.115077881,0.0,1.0
2005-05-02,31.92,31.98,31.4,31.78,474000,25.8631521314303,25.9117670790457,25.4418225854295,25.7497172536608,585005.258566805,0.0,1.0
2005-05-03,32.54,32.77,31.9,31.92,421800,26.3655065901235,26.5518638893161,25.8469471488918,25.8631521314303,520580.628825904,0.0,1.0
2005-05-04,32.93,33.11,32.55,32.65,622600,26.681503749624,26.8273485924704,26.3736090813927,26.4546339940852,768405.641315809,0.0,1.0
2005-05-05,33.01,33.29,32.8,33.05,321900,26.746323679778,26.9731934353168,26.5761713631238,26.778733644855,397285.216735558,0.0,1.0
2005-05-06,32.7,32.7,31.76,32.01,750400,26.4951464504314,26.4951464504314,25.7335122711224,25.9360745528535,926134.907233188,0.0,1.0
2005-05-09,32.3,32.54,32.0,32.05,439000,26.1710467996616,26.3655065901235,25.9279720615842,25.9684845179305,541808.667744362,0.0,1.0
2005-05-10,31.7,32.66,31.6,32.48,517500,25.6848973235069,26.4627364853544,25.6038724108144,26.316891642508,638692.450017556,0.0,1.0
2005-05-11,31.59,31.85,31.51,31.7,376500,25.5957699195452,25.8064346925456,25.5309499893912,25.6848973235069,464671.89841857,0.0,1.0
2005-05-12,30.61,31.81,30.5,31.6,831900,24.8017257751592,25.7740247274686,24.7125983711975,25.6038724108144,1026721.25443402,0.0,1.0
2005-05-13,31.0,31.19,30.51,30.98,647500,25.1177229346597,25.2716702687754,24.7207008624667,25.1015179521212,799136.930215205,0.0,1.0
2005-05-16,31.17,31.25,30.83,30.95,512600,25.2554652862369,25.3202852163909,24.9799805830826,25.0772104783135,632644.927302415,0.0,1.0
2005-05-17,32.2,32.34,31.38,31.39,531800,26.0900218869691,26.2034567647386,25.425617602891,25.4337200941603,656341.342839299,0.0,1.0
2005-05-18,32.8,32.99,32.41,32.47,731300,26.5761713631238,26.7301186972395,26.2601742036233,26.3087891512387,902561.910527227,0.0,1.0
2005-05-19,32.11,32.4,31.85,32.4,642100,26.0170994655459,26.252071712354,25.8064346925456,26.252071712354,792472.313345456,0.0,1.0
2005-05-20,31.85,31.9,31.51,31.85,328200,25.8064346925456,25.8469471488918,25.5309499893912,25.8064346925456,405060.603083598,0.0,1.0
2005-05-23,31.96,32.15,31.7,31.85,619000,25.8955620965073,26.0495094306229,25.6848973235069,25.8064346925456,763962.563402641,0.0,1.0
2005-05-24,32.05,32.12,31.63,31.92,730200,25.9684845179305,26.0252019568152,25.6281798846222,25.8631521314303,901204.30338709,0.0,1.0
2005-05-25,32.83,32.83,32.1,32.27,918600,26.6004788369316,26.6004788369316,26.0089969742767,26.1467393258539,1133725.38084276,0.0,1.0
2005-05-26,32.43,32.99,32.43,32.83,402600,26.2763791861618,26.7301186972395,26.2763791861618,26.6004788369316,496884.21328902,0.0,1.0
2005-05-27,33.8,33.85,32.51,32.51,794600,27.3864204900483,27.4269329463946,26.3411991163157,26.3411991163157,980686.030500389,0.0,1.0
2005-05-31,34.34,34.39,33.16,33.4,1125500,27.8239550185876,27.8644674749338,26.8678610488167,27.0623208392785,1389078.94201886,0.0,1.0
2005-06-01,34.74,34.93,34.31,34.45,947000,28.1480546693574,28.302002003473,27.7996475447798,27.9130824225493,1168776.3288244,0.0,1.0
2005-06-02,34.26,35.62,34.11,35.07,985600,27.7591350884336,28.8610739010509,27.6375977193949,28.4154368812425,1216415.99756001,0.0,1.0
2005-06-03,34.43,35.22,34.34,34.35,678500,27.8968774400108,28.5369742502811,27.8239550185876,27.8320575098568,837396.767800796,0.0,1.0
2005-06-06,33.93,34.8,33.93,34.65,670400,27.4917528765485,28.1966696169729,27.4917528765485,28.0751322479342,827399.842496175,0.0,1.0
2005-06-07,33.63,34.34,33.63,34.28,624400,27.2486781384712,27.8239550185876,27.2486781384712,27.7753400709721,770627.180272391,0.0,1.0
2005-06-08,33.08,33.72,32.9,33.6,597600,26.8030411186627,27.3216005598944,26.6571962758163,27.2243706646634,737550.933585492,0.0,1.0
2005-06-09,33.37,33.48,32.64,32.91,356100,27.0380133654708,27.1271407694325,26.4465315028159,26.6652987670855,439494.456910632,0.0,1.0
2005-06-10,34.65,34.89,32.97,33.19,705600,28.0751322479342,28.2695920383961,26.713913714701,26.8921685226244,870843.27098046,0.0,1.0
2005-06-13,35.0,35.08,34.42,34.75,570800,28.3587194423578,28.4235393725117,27.8887749487415,28.1561571606266,704474.686898591,0.0,1.0
2005-06-14,34.3,34.82,34.08,34.7,555200,27.7915450535106,28.2128745995113,27.6132902455872,28.1156447042804,685221.349274875,0.0,1.0
2005-06-15,34.8,34.95,34.12,34.45,619600,28.1966696169729,28.3182069860115,27.6457002106642,27.9130824225493,764703.076388169,0.0,1.0
2005-06-16,35.8,36.02,35.25,35.5,587800,29.0069187438974,29.1851735518208,28.5612817240889,28.76384400582,725455.888155207,0.0,1.0
2005-06-17,35.83,36.0,35.42,36.0,701000,29.0312262177051,29.1689685692823,28.699024075666,29.1689685692823,865166.004758082,0.0,1.0
2005-06-20,35.0,35.83,34.9,35.83,666000,28.3587194423578,29.0312262177051,28.2776945296653,29.0312262177051,821969.413935637,0.0,1.0
2005-06-21,34.73,35.09,34.3,34.5,723700,28.1399521780881,28.431641863781,27.7915450535106,27.9535948788955,893182.079377211,0.0,1.0
2005-06-22,34.19,34.26,33.69,33.86,849900,27.7024176495489,27.7591350884336,27.2972930860866,27.4350354376638,1048936.64399985,0.0,1.0
2005-06-23,34.7,35.19,34.3,34.3,662700,28.1156447042804,28.5126667764734,27.7915450535106,27.7915450535106,817896.592515237,0.0,1.0
2005-06-24,35.57,35.64,34.95,35.05,602800,28.8205614447047,28.8772788835894,28.3182069860115,28.399231898704,743968.712793398,0.0,1.0
2005-06-27,35.64,35.86,35.16,35.21,599900,28.8772788835894,29.0555336915128,28.4883593026657,28.5288717590119,740389.566696682,0.0,1.0
2005-06-28,35.16,35.67,34.94,35.65,475800,28.4883593026657,28.9015863573972,28.3101044947423,28.8853813748587,587226.797523388,0.0,1.0
2005-06-29,36.52,36.6,35.15,35.15,650600,29.590298115283,29.655118045437,28.4802568113964,28.4802568113964,802962.913973763,0.0,1.0
2005-06-30,35.73,36.53,35.51,36.48,626900,28.9502013050126,29.5984006065523,28.7719464970892,29.557888150206,773712.651045424,0.0,1.0
2005-07-01,36.09,36.42,34.9,35.6,617800,29.2418909907055,29.5092732025906,28.2776945296653,28.8448689185125,762481.537431587,0.0,1.0
2005-07-05,35.55,35.83,35.45,35.71,424000,28.8043564621662,29.0312262177051,28.7233315494738,28.9339963224742,523295.843106173,0.0,1.0
2005-07-06,35.67,36.23,35.61,35.61,462500,28.9015863573972,29.3553258684749,28.8529714097817,28.8529714097817,570812.09301086,0.0,1.0
2005-07-07,35.51,36.48,35.15,36.31,778400,28.7719464970892,29.557888150206,28.4802568113964,29.4201457986289,960692.179891144,0.0,1.0
2005-07-08,35.48,35.7,35.27,35.35,344600,28.7476390232815,28.9258938312049,28.5774867066274,28.6423066367813,425301.291354686,0.0,1.0
2005-07-11,36.28,36.36,35.59,35.71,487200,29.3958383248211,29.4606582549751,28.8367664272432,28.9339963224742,601296.544248414,0.0,1.0
2005-07-12,36.56,36.94,36.06,36.73,464200,29.62270808036,29.9306027485913,29.2175835168977,29.7604504319371,572910.213136521,0.0,1.0
2005-07-13,36.67,36.7,36.44,36.48,256900,29.7118354843217,29.7361429581294,29.525478185129,29.557888150206,317062.976636735,0.0,1.0
2005-07-14,36.04,36.87,35.98,36.58,521700,29.2013785343592,29.8738853097066,29.1527635867438,29.6389130628985,643876.040916251,0.0,1.0
2005-07-15,35.69,36.15,35.47,35.85,760000,28.9177913399357,29.2905059383209,28.7395365320123,29.0474312002436,937983.115001628,0.0,1.0
2005-07-18,35.53,35.81,35.36,35.69,401600,28.7881514796277,29.0150212351666,28.6504091280506,28.9177913399357,495650.024979809,0.0,1.0
2005-07-19,35.57,35.67,34.85,35.1,520200,28.8205614447047,28.9015863573972,28.2371820733191,28.4397443550502,642024.758452432,0.0,1.0
2005-07-20,35.63,35.87,35.42,35.7,576900,28.8691763923202,29.0636361827821,28.699024075666,28.9258938312049,712003.235584789,0.0,1.0
2005-07-21,35.99,36.14,35.28,35.45,1163300,29.160866078013,29.2824034470517,28.5855891978966,28.7233315494738,1435731.2601071,0.0,1.0
2005-07-22,35.99,36.26,35.85,36.01,570300,29.160866078013,29.3796333422826,29.0474312002436,29.1770710605515,703857.592743986,0.0,1.0
2005-07-25,35.53,35.99,35.45,35.95,286700,28.7881514796277,29.160866078013,28.7233315494738,29.128456112936,353841.788251273,0.0,1.0
2005-07-26,34.79,35.05,34.65,34.95,412900,28.1885671257036,28.399231898704,28.0751322479342,28.3182069860115,509596.352873912,0.0,1.0
2005-07-27,34.34,34.66,34.09,34.52,722900,27.8239550185876,28.0832347392034,27.6213927368565,27.969799861434,892194.728729839,0.0,1.0
2005-07-28,34.55,34.7,34.29,34.45,623100,27.9941073352417,28.1156447042804,27.7834425622414,27.9130824225493,769022.735470415,0.0,1.0
2005-07-29,34.38,34.9,34.26,34.7,518300,27.8563649836646,28.2776945296653,27.7591350884336,28.1156447042804,639679.800664926,0.0,1.0
2005-08-01,34.46,34.85,34.35,34.8,329700,27.9211849138185,28.2371820733191,27.8320575098568,28.1966696169729,406911.885547418,0.0,1.0
2005-08-02,34.7,34.93,34.3,34.3,404500,28.1156447042804,28.302002003473,27.7915450535106,27.7915450535106,499229.171076525,0.0,1.0
2005-08-03,35.81,36.26,34.9,34.9,1283800,29.0150212351666,29.3796333422826,28.2776945296653,28.2776945296653,1584450.95136723,0.0,1.0
2005-08-04,35.66,36.24,35.54,35.81,897800,28.8934838661279,29.3634283597441,28.796253970897,29.0150212351666,1108054.26401114,0.0,1.0
2005-08-05,34.95,35.2,34.81,35.0,1008800,28.3182069860115,28.5207692677427,28.2047721082421,28.3587194423578,1245049.16633374,0.0,1.0
2005-08-08,34.44,34.9,34.12,34.55,665000,27.90497993128,28.2776945296653,27.6457002106642,27.9941073352417,820735.225626427,0.0,1.0
2005-08-09,34.49,34.62,34.11,34.44,488100,27.9454923876263,28.0508247741264,27.6375977193949,27.90497993128,602407.313726704,0.0,1.0
2005-08-10,34.46,34.7,34.44,34.55,834000,27.9211849138185,28.1156447042804,27.90497993128,27.9941073352417,1029313.04988337,0.0,1.0
2005-08-11,35.92,36.08,34.55,34.64,1677200,29.1041486391283,29.2337884994362,27.9941073352417,28.0670297566649,2069980.63221149,0.0,1.0
2005-08-12,36.06,36.42,35.52,36.07,765100,29.2175835168977,29.5092732025906,28.7800489883585,29.225686008167,944277.475378615,0.0,1.0
2005-08-15,36.23,36.54,36.0,36.31,729800,29.3553258684749,29.6065030978215,29.1689685692823,29.4201457986289,900710.628063407,0.0,1.0
2005-08-16,36.65,36.83,36.35,36.4,559000,29.6956305017832,29.8414753446296,29.4525557637058,29.4930682200521,689911.264849883,0.0,1.0
2005-08-17,35.87,36.78,35.74,36.39,1046700,29.275070692453,30.0177613623759,29.1689720253212,29.6994653609804,1282494.90477504,0.26095,1.0
2005-08-18,35.52,35.89,35.4,35.87,488400,28.9894204347904,29.2913935643195,28.8914832035918,29.275070692453,598424.105753442,0.0,1.0
2005-08-19,35.55,35.89,35.29,35.89,523100,29.01390474259,29.2913935643195,28.8017074083264,29.2913935643195,640941.133742068,0.0,1.0
2005-08-22,35.62,36.0,35.6,36.0,477100,29.0710347941226,29.3811693595849,29.0547119222561,29.3811693595849,584578.502979048,0.0,1.0
2005-08-23,35.62,35.85,35.58,35.85,540400,29.0710347941226,29.2587478205866,29.0383890503897,29.2587478205866,662138.384007289,0.0,1.0
2005-08-24,35.28,35.73,35.0,35.72,923000,28.7935459723932,29.160810589388,28.5650257662631,29.1526491534548,1130928.43900579,0.0,1.0
2005-08-25,35.44,35.67,35.11,35.28,603900,28.9241289473246,29.1118419737887,28.6548015615285,28.7935459723932,739943.319951892,0.0,1.0
2005-08-26,35.34,35.55,35.01,35.31,572200,28.8425145879925,29.01390474259,28.5731872021963,28.8180302801928,701102.11570868,0.0,1.0
2005-08-29,35.45,35.97,35.4,35.97,422700,28.9322903832579,29.3566850517852,28.8914832035918,29.3566850517852,517923.565728869,0.0,1.0
2005-08-30,35.2,35.41,34.58,34.58,797900,28.7282544849274,28.899644639525,28.2222454570679,28.2222454570679,977646.588822014,0.0,1.0
2005-08-31,35.49,35.62,34.77,34.87,907600,28.9649361269907,29.0710347941226,28.377312739799,28.4589270991312,1112059.210446,0.0,1.0
2005-09-01,36.31,36.51,35.75,35.88,699800,29.6341738735146,29.797402592179,29.1771334612544,29.2832321283862,857447.152346968,0.0,1.0
2005-09-02,36.64,36.95,36.41,36.56,576700,29.9035012593108,30.1565057732406,29.7157882328468,29.8382097718451,706615.851326802,0.0,1.0
2005-09-06,36.51,36.65,36.18,36.64,402500,29.797402592179,29.911662695244,29.5280752063828,29.9035012593108,493173.019176413,0.0,1.0
2005-09-07,36.35,36.48,36.11,36.25,298900,29.6668196172475,29.7729182843793,29.4709451548503,29.5852052579153,366234.572501441,0.0,1.0
2005-09-08,37.08,37.1,36.52,36.59,574900,30.2626044403724,30.2789273122388,29.8055640281122,29.8626940796447,704410.357079553,0.0,1.0
2005-09-09,38.78,38.9,37.36,37.53,1010800,31.6500485490195,31.7479857802181,30.4911246465025,30.6298690573672,1238507.54728824,0.0,1.0
2005-09-12,39.06,39.22,38.39,38.79,664000,31.8785687551496,32.0091517300811,31.331752547624,31.6582099849527,813582.322318356,0.0,1.0
2005-09-13,38.69,39.0,38.23,38.7,566100,31.5765956256205,31.8296001395503,31.2011695726925,31.5847570615537,693627.940759672,0.0,1.0
2005-09-14,39.9,39.9,39.15,39.3,1223200,32.5641293735399,32.5641293735399,31.9520216785485,32.0744432175468,1498755.86846357,0.0,1.0
2005-09-15,40.49,40.68,39.9,40.41,1154200,33.0456540935998,33.2007213763309,32.5641293735399,32.980362606134,1414211.92231905,0.0,1.0
2005-09-16,42.24,42.5,41.66,42.41,2387900,34.4739053819129,34.6861027161766,34.0005420977863,34.6126497927776,2925833.17389157,0.0,1.0
2005-09-19,43.3,44.0,42.65,42.65,2090000,35.339017590834,35.9103181061593,34.8085242551748,34.8085242551748,2560823.87597194,0.0,1.0
2005-09-20,41.71,43.49,41.7,43.15,1116500,34.0413492774523,35.4940848735652,34.0331878415191,35.2165960518357,1368019.07058501,0.0,1.0
2005-09-21,43.37,43.6,42.22,42.31,1040800,35.3961476423665,35.5838606688306,34.4575825100465,34.5310354334454,1275265.78474239,0.0,1.0
2005-09-22,43.93,44.13,42.66,43.65,1690600,35.8531880546267,36.0164167732911,34.8166856911081,35.6246678484966,2071449.20799912,0.0,1.0
2005-09-23,42.62,43.0,42.24,42.85,870900,34.7840399473752,35.0941745128375,34.4739053819129,34.9717529738392,1067091.63329376,0.0,1.0
2005-09-26,43.5,44.03,41.18,42.3,1858700,35.5022463094984,35.9348024139589,33.6087931729918,34.5228739975122,2277417.86520049,0.0,1.0
2005-09-27,42.2,43.28,41.66,42.98,1305100,34.44125963818,35.3226947189676,34.0005420977863,35.077851640971,1599105.85671339,0.0,1.0
2005-09-28,42.55,42.64,41.43,42.21,1098600,34.7269098958427,34.8003628192416,33.8128290713222,34.4494210741132,1346086.6555707,0.0,1.0
2005-09-29,43.26,43.7,42.6,42.83,915800,35.3063718471011,35.6654750281627,34.7677170755087,34.9554301019728,1122106.4620168,0.0,1.0
2005-09-30,42.44,43.63,42.39,43.33,718500,34.6371341005773,35.6083449766302,34.5963269209112,35.3635018986337,880359.787026715,0.0,1.0
2005-10-03,42.0,42.19,41.57,42.05,737000,34.2780309195157,34.4330982022468,33.9270891743873,34.3188380991818,903027.366790103,0.0,1.0
2005-10-04,41.61,42.31,41.52,42.2,675400,33.9597349181202,34.5310354334454,33.8862819947212,34.44125963818,827550.45255093,0.0,1.0
2005-10-05,40.53,41.45,40.53,41.4,1071800,33.0782998373326,33.8291519431887,33.0782998373326,33.7883447635226,1313249.29677834,0.0,1.0
2005-10-06,41.71,42.23,40.99,40.99,1026200,34.0413492774523,34.4657439459797,33.4537258902606,33.4537258902606,1257376.77584804,0.0,1.0
2005-10-07,42.96,43.0,41.55,41.6,1043300,35.0615287691046,35.0941745128375,33.9107663025209,33.951573482187,1278328.9711969,0.0,1.0
2005-10-10,43.78,43.99,43.44,43.55,1024800,35.7307665156285,35.9021566702261,35.4532776938991,35.5430534891645,1255661.39143351,0.0,1.0
2005-10-11,43.98,44.45,43.6,44.41,692000,35.8939952342928,36.2775827231541,35.5838606688306,36.2449369794212,847890.010608891,0.0,1.0
2005-10-12,42.01,44.16,41.9,43.73,1133000,34.2861923554489,36.0409010810908,34.1964165601835,35.6899593359624,1388236.10118479,0.0,1.0
2005-10-13,41.65,41.65,40.53,40.83,744300,33.992380661853,33.992380661853,33.0782998373326,33.3231429153292,911971.87123728,0.0,1.0
2005-10-14,41.45,41.59,40.22,40.41,795500,33.8291519431887,33.9434120462537,32.8252953234029,32.980362606134,974705.929825682,0.0,1.0
2005-10-17,42.73,42.92,41.95,41.95,631400,34.8738157426406,35.0288830253717,34.2372237398496,34.2372237398496,773638.370951521,0.0,1.0
2005-10-18,41.75,42.78,41.75,42.48,597500,34.0739950211852,34.9146229223067,34.0739950211852,34.6697798443101,732101.562628341,0.0,1.0
2005-10-19,41.08,41.52,40.6,40.8,924100,33.5271788136596,33.8862819947212,33.1354298888651,33.2986586075295,1132276.24104577,0.0,1.0
2005-10-20,40.06,41.5,39.63,41.0,904600,32.6947123484714,33.8699591228548,32.343770603343,33.4618873261939,1108383.38670058,0.0,1.0
2005-10-21,41.11,41.3099,40.0401,40.29,859600,33.5516631214593,33.7148102257643,32.6784710909643,32.8824253749354,1053246.03051937,0.0,1.0
2005-10-24,41.87,42.23,40.95,41.08,838400,34.1719322523838,34.4657439459797,33.4210801465278,33.5271788136596,1027270.20938511,0.0,1.0
2005-10-25,42.23,43.2,42.21,42.45,987300,34.4657439459797,35.2574032315018,34.4494210741132,34.6452955365105,1209713.59461583,0.0,1.0
2005-10-26,41.26,42.92,41.26,42.5,1283900,33.6740846604575,35.0288830253717,33.6740846604575,34.6861027161766,1573130.03557913,0.0,1.0
2005-10-27,40.55,42.09,40.392,41.9,1109000,33.0946227091991,34.3514838429146,32.9656720214542,34.1964165601835,1358829.51122147,0.0,1.0
2005-10-28,39.97,39.97,39.04,39.7,1146000,32.6212594250724,32.6212594250724,31.8622458832831,32.4009006548755,1404164.67074825,0.0,1.0
2005-10-31,39.1,40.27,38.75,39.54,1006400,31.9112144988824,32.866102503069,31.6255642412198,32.270317679944,1233116.33912831,0.0,1.0
2005-11-01,39.49,39.81,38.8,39.3,743500,32.2295105002779,32.4906764501409,31.6663714208859,32.0744432175468,910991.651571836,0.0,1.0
2005-11-02,40.26,40.41,39.11,39.5,539900,32.8579410671357,32.980362606134,31.9193759348157,32.2376719362112,661525.746716388,0.0,1.0
2005-11-03,39.43,40.73,39.28,40.02,502400,32.1805418846786,33.241528555997,32.0581203456804,32.6620666047385,615577.949898709,0.0,1.0
2005-11-04,39.22,39.6999,38.64,39.68,583000,32.0091517300811,32.4008190405162,31.5357884459544,32.3845777830091,714335.081192171,0.0,1.0
2005-11-07,39.17,39.45,38.66,38.83,542500,31.968344550415,32.1968647565451,31.5521113178208,31.6908557286856,664711.460629079,0.0,1.0
2005-11-08,39.02,39.42,38.68,38.85,681800,31.8459230114167,32.1723804487454,31.5684341896873,31.707178600552,835392.209874482,0.0,1.0
2005-11-09,40.88,40.88,39.2,39.25,884300,33.3639500949953,33.3639500949953,31.9928288582146,32.0336360378807,1083510.31268994,0.0,1.0
2005-11-10,40.41,41.17,40.25,41.0,830700,32.980362606134,33.6006317370586,32.8497796312025,33.4618873261939,1017835.59510521,0.0,1.0
2005-11-11,41.82,41.86,40.44,40.92,726300,34.1311250727177,34.1637708164506,33.0048469139337,33.3965958387281,889916.928764794,0.0,1.0
2005-11-14,41.78,42.55,41.34,41.8,562800,34.0984793289849,34.7269098958427,33.7393761479233,34.1148022008513,689584.534639715,0.0,1.0
2005-11-15,41.0,41.99,41.0,41.78,529000,33.4618873261939,34.2698694835825,33.4618873261939,34.0984793289849,648170.253774714,0.0,1.0
2005-11-16,43.19,43.19,41.88,41.94,1078400,35.2492417955686,35.2492417955686,34.1800936883171,34.2290623039164,1321336.10901825,0.0,1.0
2005-11-17,43.59,43.95,42.99,43.5,1485100,35.5756992328973,35.8695109264932,35.0860130769043,35.5022463094984,1819655.28143824,0.0,1.0
2005-11-18,43.26,43.7,42.75,43.62,644000,35.3063718471011,35.6654750281627,34.890138614507,35.600183540697,789076.830682263,0.0,1.0
2005-11-21,44.35,44.35,43.26,43.97,672900,36.1959683638219,36.1959683638219,35.3063718471011,35.8858337983596,824487.266096419,0.0,1.0
2005-11-22,44.46,44.71,43.14,44.36,845900,36.2857441590873,36.4897800574178,35.2084346159025,36.2041297997551,1036459.76874864,0.0,1.0
2005-11-23,43.0,43.91,42.82,43.91,712100,35.0941745128375,35.8368651827603,34.9472686660395,35.8368651827603,872518.029703165,0.0,1.0
2005-11-25,43.95,44.05,43.7,43.84,251500,35.8695109264932,35.9511252858254,35.6654750281627,35.7797351312278,308156.557323896,0.0,1.0
2005-11-28,43.52,44.07,42.77,43.77,676200,35.5185691813648,35.9674481576918,34.9064614863735,35.7226050796953,828530.672216375,0.0,1.0
2005-11-29,43.36,43.65,42.89,43.1,935500,35.3879862064333,35.6246678484966,35.0043987175721,35.1757888721697,1146244.37127835,0.0,1.0
2005-11-30,42.11,43.05,42.0,42.95,807700,34.3678067147811,35.1349816925036,34.2780309195157,35.0533673331714,989654.279723699,0.0,1.0
2005-12-01,43.49,43.68,42.63,42.68,860400,35.4940848735652,35.6491521562963,34.7922013833084,34.8330085629745,1054226.25018481,0.0,1.0
2005-12-02,43.64,44.08,43.31,43.75,1274000,35.6165064125634,35.975609593625,35.3471790267672,35.7062822078288,1560999.81721926,0.0,1.0
2005-12-05,43.33,43.85,42.8,43.35,621000,35.3635018986337,35.787896567161,34.9309457941731,35.3798247705001,760895.515300752,0.0,1.0
2005-12-06,44.81,45.22,42.85,43.01,1324100,36.5713944167499,36.9060132900119,34.9717529738392,35.1023359487707,1622386.07376768,0.0,1.0
2005-12-07,45.98,46.13,45.27,45.3,1521400,37.5262824209364,37.6487039599347,36.946820469678,36.9713047774776,1864132.74875776,0.0,1.0
2005-12-08,47.15,47.65,45.95,46.45,1523600,38.4811704251229,38.8892422217838,37.5017981131368,37.9098699097977,1866828.35283773,0.0,1.0
2005-12-09,46.7,47.8,45.72,47.79,1923800,38.1139058081281,39.0116637607821,37.3140850866728,39.0035023248489,2357183.24047599,0.0,1.0
2005-12-12,46.93,48.64,46.7,48.11,2066700,38.3016188345921,39.6972243791724,38.1139058081281,39.2646682747119,2532274.97821589,0.0,1.0
2005-12-13,46.9,47.58,46.4,46.8,1395800,38.2771345267925,38.8321121702513,37.8690627301316,38.1955201674603,1710238.26128308,0.0,1.0
2005-12-14,45.87,46.86,45.43,46.18,852800,37.436506625671,38.2444887830596,37.0774034446094,37.6895111396008,1044914.1633631,0.0,1.0
2005-12-15,46.67,46.71,46.07,46.31,743500,38.0894215003285,38.1220672440614,37.5997353443354,37.7956098067326,910991.651571835,0.0,1.0
2005-12-16,47.43,47.65,46.6401,46.67,822700,38.7096906312531,38.8892422217838,38.0650188068882,38.0894215003285,1008033.39845077,0.0,1.0
2005-12-19,46.62,48.31,46.38,48.25,1046100,38.0486143206624,39.4278969933762,37.8527398582652,39.3789283777769,1281759.74002595,0.0,1.0
2005-12-20,45.79,47.09,45.23,46.85,529700,37.3712151382053,38.4322018095236,36.9141747259451,38.2363273471264,649027.945981978,0.0,1.0
2005-12-21,47.44,47.47,45.69,45.91,712000,38.7178520671863,38.7423363749859,37.2896007788731,37.4691523694039,872395.502244984,0.0,1.0
2005-12-22,48.45,49.39,47.58,48.21,809000,39.5421570964413,40.3093320741638,38.8321121702513,39.3462826340441,991247.136680046,0.0,1.0
2005-12-23,48.01,48.93,47.83,47.83,328900,39.1830539153797,39.9339060212358,39.0361480685818,39.0361480685818,402992.809955584,0.0,1.0
2005-12-27,47.59,48.85,47.52,48.8,396000,38.8402736061845,39.86861453377,38.783143554652,39.8278073541039,485208.734394683,0.0,1.0
2005-12-28,48.8,48.83,47.9,48.3,514600,39.8278073541039,39.8522916619036,39.0932781201143,39.419735557443,630526.299796727,0.0,1.0
2005-12-29,49.85,49.88,48.63,49.0,716700,40.6847581270918,40.7092424348915,39.6890629432392,39.9910360727683,878154.292779468,0.0,1.0
2005-12-30,49.33,49.75,49.17,49.75,458900,40.2603634585645,40.6031437677596,40.129780483633,40.6031437677596,562278.505590201,0.0,1.0
2006-01-03,52.35,52.52,50.0,50.0,1439200,42.7251171103963,42.863861521261,40.8071796660901,40.8071796660901,1763415.1781334,0.0,1.0
2006-01-04,52.41,52.53,51.067,51.14,1297600,42.7740857259956,42.8720229571942,41.6780048801644,41.7375833624769,1589916.29734985,0.0,1.0
2006-01-05,51.29,51.58,50.88,51.51,1336100,41.8600049014752,42.0966865435385,41.5253860282133,42.039556492006,1637089.36874933,0.0,1.0
2006-01-06,54.35,54.73,52.23,52.65,1700700,44.3574042970399,44.6675388625022,42.6271798791977,42.9699601883929,2083824.48127535,0.0,1.0
2006-01-09,53.65,54.47,53.4,53.78,1072000,43.7861037817147,44.4553415282385,43.5820678833842,43.8922024488465,1313494.3516947,0.0,1.0
2006-01-10,53.4,53.86,52.72,53.0,736900,43.5820678833842,43.9574939363122,43.0270902399254,43.2556104460555,902904.839331924,0.0,1.0
2006-01-11,53.57,53.85,52.99,53.6,831800,43.7208122942489,43.949332500379,43.2474490101223,43.7452966020486,1019183.3971452,0.0,1.0
2006-01-12,53.01,54.05,52.72,53.4,740000,43.2637718819887,44.1125612190434,43.0270902399254,43.5820678833842,906703.190535518,0.0,1.0
2006-01-13,55.42,55.54,53.5,53.53,1624400,45.2306779418942,45.3286151730929,43.6636822427164,43.688166550516,1990336.03068365,0.0,1.0
2006-01-17,55.31,56.18,54.71,54.96,1176200,45.1409021466289,45.8509470728188,44.6512159906358,44.8552518889662,1441167.96311875,0.0,1.0
2006-01-18,54.49,55.21,53.89,54.56,1197500,44.471664400105,45.0592877872967,43.9819782441119,44.5287944516375,1467266.31171119,0.0,1.0
2006-01-19,55.98,56.2,55.11,55.95,1112000,45.6877183541545,45.8672699446853,44.9776734279645,45.6632340463548,1362505.33496689,0.0,1.0
2006-01-20,55.63,56.95,55.02,56.65,1499400,45.4020680964918,46.4793776396766,44.9042205045655,46.2345345616801,1837176.70795805,0.0,1.0
2006-01-23,56.98,57.3,55.76,56.14,1568500,46.5038619474763,46.7650278973392,45.5081667636237,45.8183013290859,1921843.18156076,0.0,1.0
2006-01-24,56.28,56.85,55.25,56.5,1171200,45.932561432151,46.3977632803444,45.0919335310295,46.1121130226818,1435041.59020973,0.0,1.0
2006-01-25,57.9,58.13,56.95,57.68,1169600,47.2547140533323,47.4424270797963,46.4793776396766,47.0751624628015,1433081.15087884,0.0,1.0
2006-01-26,59.37,59.37,57.26,57.33,973600,48.4544451355154,48.4544451355154,46.7323821536064,46.7895122051389,1192927.33284511,0.0,1.0
2006-01-27,59.85,60.85,59.34,60.5,1091300,48.8461940603098,49.6623376536316,48.4299608277157,49.376687395969,1337142.15112353,0.0,1.0
2006-01-30,60.06,60.24,59.01,59.9,1267100,49.0175842149074,49.1644900617053,48.1606334419195,48.8870012399759,1552545.4226048,0.0,1.0
2006-01-31,61.18,61.5,60.49,60.49,1280300,49.9316650394278,50.1928309892908,49.3685259600358,49.3685259600358,1568719.04708463,0.0,1.0
2006-02-01,61.06,62.1,59.7,61.95,1266500,49.8337278082292,50.6825171452839,48.7237725213116,50.5600956062856,1551810.25785572,0.0,1.0
2006-02-02,60.65,62.2,60.39,61.92,1697600,49.4991089349673,50.7641315046161,49.2869116007036,50.535611298486,2080026.13007175,0.0,1.0
2006-02-03,59.27,60.07,58.2901,59.8,1453100,48.3728307761832,49.0257456508406,47.5730916690871,48.8053868806437,1780446.49482049,0.0,1.0
2006-02-06,61.08,61.13,59.93,60.0,1209200,49.8500506800956,49.8908578597617,48.9114855477756,48.9686155993081,1481602.02431831,0.0,1.0
2006-02-07,56.42,59.53,56.13,59.53,2260700,46.046821535216,48.5850281104468,45.8101398931527,48.5850281104468,2769978.24708601,0.0,1.0
2006-02-08,57.4,58.17,56.22,57.15,1490800,46.8466422566714,47.4750728235292,45.8835928165517,46.642606358341,1826639.34655453,0.0,1.0
2006-02-09,59.78,60.4,59.54,60.32,1872500,48.7890640087773,49.2950730366368,48.5931895463801,49.2297815491711,2294326.6544294,0.0,1.0
2006-02-10,58.45,60.82,57.9,60.82,2482400,47.7035930296593,49.637853345832,47.2547140533323,49.637853345832,3041621.62187212,0.0,1.0
2006-02-13,56.79,57.94,56.24,57.91,1122900,46.3487946647451,47.2873597970652,45.8999156884181,47.2628754892655,1375860.82790856,0.0,1.0
2006-02-14,56.59,57.11,56.1,56.36,1438000,46.1855659460808,46.6099606146081,45.7856555853531,45.9978529196167,1761944.84863524,0.0,1.0
2006-02-15,54.47,57.23,54.21,55.6,1790100,44.4553415282385,46.7078978458067,44.2431441939749,45.3775837886922,2193364.02888869,0.0,1.0
2006-02-16,55.12,56.15,53.7796,54.01,1668800,44.9858348638977,45.8264627650192,43.8918759914092,44.0799154753105,2044738.22211577,0.0,1.0
2006-02-17,54.12,55.64,53.5,55.3,3341600,44.1696912705759,45.410229532425,43.6636822427164,45.1327407106956,4094377.54255877,0.0,1.0
2006-02-21,54.5,54.95,53.06,53.7,1923900,44.4798258360382,44.847090453033,43.3045790616548,43.8269109613807,2357305.76793417,0.0,1.0
2006-02-22,54.91,54.95,54.1,54.59,943600,44.8144447093001,44.847090453033,44.1533683987095,44.5532787594372,1156169.09539097,0.0,1.0
2006-02-23,53.23,55.05,53.15,54.95,1292500,43.4433234725195,44.9287048123652,43.3780319850538,44.847090453033,1583667.39698264,0.0,1.0
2006-02-24,54.12,54.35,52.79,53.5,1018600,44.1696912705759,44.3574042970399,43.0842202914579,43.6636822427164,1248064.68902632,0.0,1.0
2006-02-27,52.92,54.13,52.79,54.13,857800,43.1903189585897,44.1778527065091,43.0842202914579,44.1778527065091,1051040.53627212,0.0,1.0
2006-02-28,50.81,52.94,50.4,52.8,2118000,41.4682559766807,43.2066418304562,41.1336371034188,43.0923817273911,2595131.56426247,0.0,1.0
2006-03-01,51.37,51.91,51.15,51.85,1180600,42.0058089544221,42.4473728406473,41.8259125563304,42.3983101866223,1443786.55023177,0.09865,1.0
2006-03-02,53.25,53.7,50.93,51.17,1609100,43.5431054472061,43.9110753523938,41.6460161582387,41.8422667743387,1967810.38283749,0.0,1.0
2006-03-03,51.66,52.23,51.54,51.9,1122900,42.2429451155431,42.7090403287808,42.144819807493,42.4391957316432,1373223.71442932,0.0,1.0
2006-03-06,49.71,50.93,48.81,50.6,1608500,40.6484088597299,41.6460161582387,39.9124690493546,41.376171561101,1967076.62717923,0.0,1.0
2006-03-07,49.52,50.1,48.3901,49.72,1245000,40.4930437886507,40.9673161108925,39.5691122422695,40.6565859687341,1522542.99088477,0.0,1.0
2006-03-08,49.01,49.7,47.81,48.42,1864100,40.076011229438,40.6402317507257,39.0947581489376,39.5935617981919,2279656.53759702,0.0,1.0
2006-03-09,47.83,49.78,47.83,49.26,1328000,39.1111123669459,40.7056486227591,39.1111123669459,40.2804389545422,1624045.85694375,0.0,1.0
2006-03-10,48.62,48.89,46.51,47.0,1608000,39.7571039782754,39.9778859213879,38.0317339783954,38.4324123195998,1966465.16413068,0.0,1.0
2006-03-13,48.53,49.44,48.315,49.0,847500,39.6835099972378,40.4276269166173,39.5077021536482,40.0678341204338,1036429.86728903,0.0,1.0
2006-03-14,49.59,50.14,48.93,48.98,887100,40.5502835516799,41.0000245469092,40.0105943574046,40.0514799024255,1084857.74073404,0.0,1.0
2006-03-15,51.1,51.12,49.81,50.58,1078700,41.7850270113096,41.8013812293179,40.7301799497716,41.3598173430927,1319170.38093767,0.0,1.0
2006-03-16,50.3,51.06,49.62,51.0,1024900,41.1308582909759,41.7523185752929,40.5748148786924,41.7032559212679,1253376.95691389,0.0,1.0
2006-03-17,50.16,50.54,49.6605,50.4,550500,41.0163787649176,41.327108907076,40.6079321701593,41.2126293810176,673220.816451456,0.0,1.0
2006-03-20,49.6,50.34,49.24,50.09,680700,40.558460660684,41.1635667269926,40.2640847365339,40.9591390018884,832445.794293383,0.0,1.0
2006-03-21,48.76,50.25,48.5115,49.1,915000,39.8715835043337,41.0899727459551,39.6683823455801,40.1496052104755,1118977.37884302,0.0,1.0
2006-03-22,48.33,48.95,47.94,48.0,750100,39.5199678171544,40.026948575413,39.2010605659918,39.2501232200168,917316.865431858,0.0,1.0
2006-03-23,48.43,49.0,48.1,48.2,1734100,39.6017389071961,40.0678341204338,39.3318943100585,39.4136654001002,2120676.14497452,0.0,1.0
2006-03-24,50.9,51.91,47.77,48.13,1818000,41.6214848312261,42.4473728406473,39.0620497129209,39.356425637071,2223279.64452089,0.0,1.0
2006-03-27,53.29,53.77,51.1,51.1,2144100,43.5758138832228,43.968315115423,41.7850270113096,41.7850270113096,2622075.84478396,0.0,1.0
2006-03-28,51.2,52.98,51.08,52.7,1747800,41.8667981013513,43.3223235040935,41.7686727933012,43.0933644519768,2137430.23250473,0.0,1.0
2006-03-29,52.28,52.5,50.77,50.8,1173300,42.7499258738016,42.9298222718934,41.5151824141719,41.5397137411844,1434859.18972297,0.0,1.0
2006-03-30,53.38,54.16,52.35,53.75,2259500,43.6494078642604,44.2872223665856,42.8071656368308,43.9519608974147,2763201.51638886,0.0,1.0
2006-03-31,54.12,54.3,52.7,53.4,1472500,44.2545139305689,44.401701892644,43.0933644519768,43.6657620822687,1800758.67797415,0.0,1.0
2006-04-03,53.92,55.4,53.91,54.4,1011400,44.0909717504855,45.3011838831027,44.0827946414814,44.4834729826857,1236867.4546031,0.0,1.0
2006-04-04,54.29,54.5,53.39,53.92,873600,44.3935247836398,44.5652440727274,43.6575849732645,44.0909717504855,1068348.23842324,0.0,1.0
2006-04-05,54.41,54.5,53.28,53.85,1031700,44.4916500916899,44.5652440727274,43.5676367742186,44.0337319874563,1261692.85437415,0.0,1.0
2006-04-06,54.38,54.38,53.1,54.3,1232800,44.4671187646774,44.4671187646774,43.4204488121436,44.401701892644,1507623.29250019,0.0,1.0
2006-04-07,52.83,53.7,52.75,53.46,2018400,43.199666869031,43.9110753523938,43.1342499969976,43.7148247362937,2468354.03437897,0.0,1.0
2006-04-10,51.34,53.23,51.11,53.13,3580900,41.9812776274096,43.5267512291978,41.7932041203137,43.4449801391561,4379176.06109178,0.0,1.0
2006-04-11,49.7,51.99,49.51,51.55,7124100,40.6402317507257,42.5127897126807,40.4848666796465,42.1529969164972,8712247.80832303,0.0,1.0
2006-04-12,50.68,50.88,50.0,50.17,1966600,41.4415884331344,41.6051306132178,40.8855450208508,41.0245558739217,2405006.46254938,0.0,1.0
2006-04-13,50.69,50.69,49.75,50.3,1057600,41.4497655421386,41.4497655421386,40.6811172957466,41.1308582909759,1293366.64028894,0.0,1.0
2006-04-17,52.83,52.83,51.35,51.39,1790700,43.199666869031,43.199666869031,41.9894547364138,42.0221631724305,2189893.76207016,0.0,1.0
2006-04-18,53.1,53.25,52.33,53.17,1744600,43.4204488121436,43.5431054472061,42.7908114188225,43.4776885751728,2133516.86899403,0.0,1.0
2006-04-19,55.26,55.39,53.16,53.5,2300200,45.1867043570443,45.2930067740986,43.4695114661686,43.7475331723104,2812974.60854068,0.0,1.0
2006-04-20,51.98,55.3,51.98,55.26,2797100,42.5046126036765,45.219412793061,42.5046126036765,45.1867043570443,3420646.58618778,0.0,1.0
2006-04-21,52.91,53.85,52.68,53.06,1809000,43.2650837410644,44.0337319874563,43.0770102339684,43.3877403761269,2212273.30964702,0.0,1.0
2006-04-24,52.75,53.34,52.35,52.91,1247500,43.1342499969976,43.6166994282437,42.8071656368308,43.2650837410644,1525600.30612751,0.0,1.0
2006-04-25,52.71,53.73,52.59,53.18,1058000,43.1015415609809,43.9356066794063,43.0034162529309,43.485865684177,1293855.81072778,0.0,1.0
2006-04-26,53.79,54.5,52.88,52.95,1255100,43.9846693334313,44.5652440727274,43.2405524140518,43.297792177081,1534894.54446544,0.0,1.0
2006-04-27,52.61,54.85,52.45,53.79,1727400,43.0197704709392,44.8514428878734,42.8889367268725,43.9846693334313,2112482.54012397,0.0,1.0
2006-04-28,54.68,54.75,53.71,53.71,1179100,44.7124320348025,44.7696717978317,43.919252461398,43.919252461398,1441952.16108613,0.0,1.0
2006-05-01,54.52,55.4,53.81,55.16,1171000,44.5815982907358,45.3011838831027,44.0010235514397,45.1049332670026,1432046.45969965,0.0,1.0
2006-05-02,54.78,55.25,53.59,54.69,2038300,44.7942031248442,45.1785272480402,43.8211271533479,44.7206091438066,2492690.26371118,0.0,1.0
2006-05-03,55.5,55.72,53.88,55.13,2691000,45.3829549731444,45.5628513712362,44.0582633144689,45.0804019399901,3290894.12728587,0.0,1.0
2006-05-04,55.98,56.71,54.8,55.17,1481500,45.7754562053446,46.372385162649,44.8105573428525,45.1131103760068,1811765.01284802,0.0,1.0
2006-05-05,55.02,56.15,54.43,55.91,1434600,44.9904537409443,45.9144670584155,44.5080043096982,45.7182164423154,1754409.7788942,0.0,1.0
2006-05-08,54.13,54.21,52.69,53.56,1263100,44.2626910395731,44.3281079116065,43.0851873429726,43.7965958263354,1544677.95324221,0.0,1.0
2006-05-09,56.5,56.5,54.5872,55.04,1655900,46.2006658735614,46.2006658735614,44.6365484632438,45.0068079589526,2025043.3241816,0.0,1.0
2006-05-10,57.34,57.51,56.22,56.53,1763700,46.8875430299117,47.0265538829826,45.9717068214447,46.225197200574,2156874.75744857,0.0,1.0
2006-05-11,56.86,58.36,56.38,58.22,2283900,46.4950417977116,47.7216081483371,46.1025405655114,47.6071286222787,2793040.913158,0.0,1.0
2006-05-12,54.03,56.83,53.4,56.0,2293800,44.1809199495314,46.4705104706991,43.6657620822687,45.7918104233529,2805147.88151926,0.0,1.0
2006-05-15,50.3,51.1,49.32,50.4,2812900,41.1308582909759,41.7850270113096,40.3295016085673,41.2126293810176,3439968.8185219,0.0,1.0
2006-05-16,49.91,52.38,48.31,50.05,1865400,40.8119510398133,42.8316969638433,39.5036135991461,40.9264305658717,2281246.34152325,0.0,1.0
2006-05-17,48.61,51.893,48.48,51.62,2865600,39.7489268692712,42.4334717553402,39.642624452217,42.2102366795264,3504417.02383886,0.0,1.0
2006-05-18,48.5,49.99,48.07,49.52,1594200,39.6589786702253,40.8773679118467,39.307362983046,40.4930437886507,1949588.78399076,0.0,1.0
2006-05-19,48.1,48.45,46.01,47.94,2121200,39.3318943100585,39.6180931252045,37.6228785281869,39.2010605659918,2594070.83716046,0.0,1.0
2006-05-22,47.1,47.16,44.9,46.7,2586300,38.5141834096415,38.5632460636665,36.715219428724,38.1870990494747,3162853.7649199,0.0,1.0
2006-05-23,47.08,48.24,46.36,46.82,1888300,38.4978291916331,39.4463738361169,37.9090773433329,38.2852243575247,2309251.34914675,0.0,1.0
2006-05-24,45.25,46.33,44.33,44.81,3009600,37.00141824387,37.8845460163204,36.2491242154863,36.6416254476865,3680518.38182072,0.0,1.0
2006-05-25,47.03,47.05,45.35,45.64,1530000,38.4569436466123,38.4732978646206,37.0831893339117,37.3203254950326,1871076.92855718,0.0,1.0
2006-05-26,47.14,47.42,46.18,47.01,703200,38.5468918456582,38.7758508977749,37.7618893812578,38.440589428604,859961.631478046,0.0,1.0
2006-05-30,45.88,47.9,45.88,47.14,1112600,37.5165761111327,39.1683521299751,37.5165761111327,38.5468918456582,1360627.57562923,0.0,1.0
2006-05-31,46.23,46.95,44.48,46.44,1117300,37.8027749262787,38.3915267745789,36.3717808505489,37.9744942153663,1366375.32828558,0.0,1.0
2006-06-01,46.31,46.41,44.35,44.5,1603500,37.868191798312,37.9499628883537,36.2654784334947,36.3881350685572,1960961.99669376,0.0,1.0
2006-06-02,46.68,47.06,46.17,46.18,923200,38.1707448314663,38.4814749736248,37.7537122722537,37.7618893812578,1129005.37283921,0.0,1.0
2006-06-05,46.07,47.89,45.21,47.0,1556400,37.671941182212,39.1601750209709,36.9687098078533,38.4324123195998,1903362.17752052,0.0,1.0
2006-06-06,43.81,45.1,43.7,44.98,2268900,35.8239145472695,36.8787616088075,35.7339663482236,36.7806363007574,2774697.02170156,0.0,1.0
2006-06-07,43.01,44.73,42.45,42.77,1996800,35.1697458269359,36.5762085756532,34.7118277227024,34.9734952108358,2441938.83068169,0.0,1.0
2006-06-08,41.72,41.96,40.22,41.0,2856100,34.1148987653979,34.311149381498,32.8883324147724,33.5261469170977,3492799.22591645,0.0,1.0
2006-06-09,41.64,42.44,41.07,41.1,1304300,34.0494818933646,34.7036506136982,33.5833866801269,33.6079180071394,1595062.50844257,0.0,1.0
2006-06-12,40.03,42.09,37.0,41.41,1363400,32.7329673436932,34.4174517985522,30.2553033154296,33.8614083862687,1667337.44078096,0.0,1.0
2006-06-13,39.09,39.98,37.17,37.28,3825100,31.9643190973012,32.6920817986723,30.3943141685005,30.4842623675464,4677814.61400266,0.0,1.0
2006-06-14,39.79,40.8,38.58,39.85,2015400,32.5367167275931,33.3626047370143,31.5472865380885,32.5857793816181,2464685.25608768,0.0,1.0
2006-06-15,42.17,42.5,40.94,41.57,2736900,34.4828686705856,34.7527132677232,33.4770842630727,33.9922421303354,3347026.43514258,0.0,1.0
2006-06-16,42.13,42.5,41.65,42.2,1573500,34.4501602345689,34.7527132677232,34.0576590023687,34.5073999975981,1924274.21378087,0.0,1.0
2006-06-19,41.42,42.5,41.42,42.0,1271900,33.8695854952728,34.7527132677232,33.8695854952728,34.3438578175147,1555439.70289666,0.0,1.0
2006-06-20,42.72,43.32,41.42,42.19,1183600,34.932609665815,35.4232362060652,33.8695854952728,34.4992228885939,1447455.32852306,0.0,1.0
2006-06-21,43.8,44.08,42.25,42.25,1658500,35.8157374382653,36.0446964903821,34.548285542619,34.548285542619,2028222.93203405,0.0,1.0
2006-06-22,43.33,44.2,42.58,44.0,1432000,35.4314133150693,36.1428217984321,34.8181301397566,35.9792796183487,1751230.17104176,0.0,1.0
2006-06-23,44.05,44.37,42.46,42.5,1207700,36.0201651633696,36.281832651503,34.7200048317065,34.7527132677232,1476927.84746308,0.0,1.0
2006-06-26,44.81,45.18,44.53,44.87,1326900,36.6416254476865,36.9441784808408,36.4126663955698,36.6906881017115,1622700.63823695,0.0,1.0
2006-06-27,43.89,45.69,43.87,45.52,1445900,35.8893314193029,37.3612110400535,35.8729772012945,37.2222001869826,1768228.84379139,0.0,1.0
2006-06-28,43.99,44.95,43.77,44.82,1284100,35.9711025093446,36.7561049737449,35.7912061112528,36.6498025566907,1570359.40128123,0.0,1.0
2006-06-29,46.8,47.0,44.25,44.29,1367900,38.2688701395164,38.4324123195998,36.183707343453,36.2164157794697,1672840.60821789,0.0,1.0
2006-06-30,48.12,48.47,47.5,48.17,1592500,39.3482485280668,39.6344473432128,38.8412677698083,39.3891340730877,1947509.8096257,0.0,1.0
2006-07-03,49.6,49.6,48.77,49.5,802100,40.558460660684,40.558460660684,39.8797606133379,40.4766895706423,980909.022480861,0.0,1.0
2006-07-05,47.57,48.88,46.92,48.75,1526900,38.8985075328375,39.9697088123838,38.3669954475664,39.8634063953296,1867285.85765618,0.0,1.0
2006-07-06,48.77,49.15,47.37,47.9,1124200,39.8797606133379,40.1904907554964,38.7349653527541,39.1683521299751,1374813.51835555,0.0,1.0
2006-07-07,48.1,48.93,47.82,48.76,851900,39.3318943100585,40.0105943574046,39.1029352579417,39.8715835043337,1041810.74211625,0.0,1.0
2006-07-10,48.25,48.66,47.405,48.1,712400,39.4545509451211,39.789812414292,38.7635852342687,39.3318943100585,871212.55157133,0.0,1.0
2006-07-11,49.61,49.61,48.42,48.7,919600,40.5666377696882,40.5666377696882,39.5935617981919,39.8225208503087,1124602.83888966,0.0,1.0
2006-07-12,49.26,50.59,48.97,50.22,1333700,40.2804389545422,41.3679944520969,40.0433027934213,41.0654414189426,1631016.5356972,0.0,1.0
2006-07-13,47.25,49.25,47.2,49.2,1419700,38.636840044704,40.2722618455381,38.5959544996832,40.2313763005172,1736188.18004747,0.0,1.0
2006-07-14,47.58,48.05,47.19,47.85,687100,38.9066846418417,39.2910087650377,38.587777390679,39.1274665849542,840272.521314797,0.0,1.0
2006-07-17,46.34,47.39,46.2,47.0,871800,37.8927231253246,38.7513195707624,37.7782435992662,38.4324123195998,1066146.97144846,0.0,1.0
2006-07-18,46.18,47.49,45.6,47.23,1179300,37.7618893812578,38.8330906608041,37.287617059016,38.6204858266957,1442196.74630555,0.0,1.0
2006-07-19,48.89,49.0,46.38,46.48,1325900,39.9778859213879,40.0678341204338,37.9254315613412,38.0072026513829,1621477.71213985,0.0,1.0
2006-07-20,47.5,49.66,47.5,49.55,1145100,38.8412677698083,40.607523314709,38.8412677698083,40.5175751156632,1400372.67378486,0.0,1.0
2006-07-21,45.88,48.09,45.88,47.98,1249900,37.5165761111327,39.3237172010543,37.5165761111327,39.2337690020085,1528535.32876054,0.0,1.0
2006-07-24,47.04,47.1899,45.1,45.75,1268400,38.4651207556165,38.587695619589,36.8787616088075,37.4102736940785,1551159.46155682,0.0,1.0
2006-07-25,47.86,47.92,45.94,46.55,938415,39.1356436939584,39.1847063479834,37.5656387651577,38.0644424144121,1147612.19340653,0.0,1.0
2006-07-26,48.75,48.75,47.11,47.6,1124000,39.8634063953296,39.8634063953296,38.5223605186457,38.92303885985,1374568.93313613,0.0,1.0
2006-07-27,46.8,49.72,46.67,49.35,1365300,38.2688701395164,40.6565859687341,38.1625677224622,40.3540329355798,1669661.00036544,0.0,1.0
2006-07-28,48.36,48.46,47.32,47.75,1318500,39.5444991441669,39.6262702342086,38.6940798077332,39.0456954949126,1612428.05902134,0.0,1.0
2006-07-31,48.59,48.88,47.8,48.2,830200,39.7325726512628,39.9697088123838,39.0865810399334,39.4136654001002,1015273.24580926,0.0,1.0
2006-08-01,49.94,50.0,47.8,48.19,1161700,40.8364823668258,40.8855450208508,39.0865810399334,39.405488291096,1420673.24699665,0.0,1.0
2006-08-02,50.86,50.99,49.25,50.45,1381000,41.5887763952095,41.6950788122637,40.2722618455381,41.2535149260385,1688860.94008985,0.0,1.0
2006-08-03,49.82,50.61,49.66,50.17,959400,40.7383570587758,41.3843486701052,40.607523314709,41.0245558739217,1173275.29755409,0.0,1.0
2006-08-04,49.55,51.07,49.54,50.75,1164400,40.5175751156632,41.760495684297,40.509398006659,41.4988281961636,1423975.14745881,0.0,1.0
2006-08-07,50.49,50.73,49.56,49.8,740500,41.2862233620552,41.4824739781553,40.5257522246674,40.7220028407674,905576.774899734,0.0,1.0
2006-08-08,49.43,50.5,49.19,50.3,801100,40.4194498076131,41.2944004710593,40.223199191513,41.1308582909759,979686.096383765,0.0,1.0
2006-08-09,50.64,50.99,49.36,49.98,910900,41.4088799971177,41.6950788122637,40.3622100445839,40.8691908028425,1113963.38184493,0.0,1.0
2006-08-10,50.42,50.89,49.9,50.45,906900,41.228983599026,41.613307722222,40.8037739308091,41.2535149260385,1109071.67745654,0.0,1.0
2006-08-11,49.16,51.0,49.16,50.45,893300,40.1986678645005,41.7032559212679,40.1986678645005,41.2535149260385,1092439.88253603,0.0,1.0
2006-08-14,48.68,49.91,48.55,49.16,925100,39.8061666323004,40.8119510398133,39.6998642152462,40.1986678645005,1131328.93242369,0.0,1.0
2006-08-15,48.89,49.59,48.76,49.45,862000,39.9778859213879,40.5502835516799,39.8715835043337,40.4358040256215,1054162.29569692,0.0,1.0
2006-08-16,50.17,50.53,49.82,49.95,1073900,41.2650201184074,41.5611215184996,40.9771437572066,41.0840692627954,1305647.3217607,0.29407,1.0
2006-08-17,49.3,50.51,48.8,50.46,956400,40.5494417348512,41.5446714407167,40.1381897902786,41.5035462462594,1162790.85439234,0.0,1.0
2006-08-18,48.04,48.65,46.97,48.43,1478100,39.5130868345284,40.0148142069069,38.6330076731432,39.833863351295,1797073.56950786,0.0,1.0
2006-08-21,50.08,50.24,48.35,48.51,1051000,41.1909947683843,41.3225953906475,39.7680630401634,39.8996636624266,1277805.5081204,0.0,1.0
2006-08-22,49.39,49.48,48.6,49.05,1182000,40.6234670848742,40.6974924348973,39.9736890124496,40.3438157625649,1437075.27173959,0.0,1.0
2006-08-23,48.67,49.7,48.59,49.25,695200,40.0312642846898,40.8784432905092,39.9654639735582,40.5083165403939,845223.96693178,0.0,1.0
2006-08-24,47.33,48.79,47.29,48.16,877400,38.9291090732354,40.1299647513872,38.8962089176696,39.6117873012258,1066742.67633191,0.0,1.0
2006-08-25,47.18,47.8194,47.13,47.74,648000,38.8057334898636,39.331642476583,38.7646082954064,39.2663356677849,787838.22003998,0.0,1.0
2006-08-28,46.38,47.07,46.38,47.01,548200,38.1477303785476,38.7152580620577,38.1477303785476,38.665907828709,666501.407756045,0.0,1.0
2006-08-29,46.11,46.17,45.5,45.85,1242800,37.9256543284784,37.9750045618271,37.4239269561,37.7118033173007,1510995.89485446,0.0,1.0
2006-08-30,46.07,46.7,45.33,46.55,926100,37.8927541729126,38.410931623074,37.2841012949453,38.2875560397023,1125952.12280714,0.0,1.0
2006-08-31,46.13,46.56,45.52,46.42,666600,37.9421044062613,38.2957810785937,37.4403770338829,38.1806305341134,810452.094874461,0.0,1.0
2006-09-01,46.45,47.15,45.73,46.03,704100,38.2053056507878,38.7810583731893,37.6131028506033,37.8598540173468,856044.584460107,0.0,1.0
2006-09-05,47.94,47.95,47.02,47.16,818100,39.4308364456139,39.4390614845053,38.6741328676004,38.7892834120807,994645.752800474,0.0,1.0
2006-09-06,46.94,48.15,46.86,47.27,623400,38.6083325564688,39.6035622623343,38.5425322453372,38.8797588398867,757929.546871796,0.0,1.0
2006-09-07,44.9,46.1699,44.9,45.9,1217200,36.9304246226129,37.9749223114382,36.9304246226129,37.752928511758,1479871.42196399,0.0,1.0
2006-09-08,43.68,44.36,43.5632,43.9,1040400,35.926969877856,36.4862725224746,35.8309014236038,36.1079207334679,1264918.03106419,0.0,1.0
2006-09-11,40.4,41.28,40.2,41.25,3288900,33.2291571214602,33.9529605439078,33.0646563436312,33.9282854272335,3998643.70661958,0.0,1.0
2006-09-12,40.54,41.18,39.95,40.17,2289700,33.3443076659405,33.8707101549933,32.8590303713449,33.0399812269568,2783816.62411349,0.0,1.0
2006-09-13,40.51,41.22,39.8,40.22,2111400,33.3196325492661,33.9036103105591,32.7356547879731,33.0811064214141,2567039.53363027,0.0,1.0
2006-09-14,38.94,40.6,38.44,40.5,2150400,32.0283014433084,33.3936578992892,31.6170494987359,33.3114075103747,2614455.72279934,0.0,1.0
2006-09-15,39.42,39.84,38.54,39.06,1864700,32.423103310098,32.768554943539,31.6992998876504,32.1270019100058,2267101.74214283,0.0,1.0
2006-09-18,40.71,40.78,39.6,39.65,1283300,33.4841333270951,33.5417085993353,32.5711540101441,32.6122792046014,1560235.78360696,0.0,1.0
2006-09-19,38.62,39.97,38.4102,39.65,1679700,31.765100198782,32.8754804491278,31.5925388828394,32.6122792046014,2042178.7935203,0.0,1.0
2006-09-20,38.56,39.43,38.46,38.75,1687100,31.7157499654333,32.4313283489895,31.6334995765188,31.8720257043708,2051175.7114652,0.0,1.0
2006-09-21,38.19,39.06,38.15,38.601,1360500,31.4114235264496,32.1270019100058,31.3785233708838,31.7494726248882,1654095.52216727,0.0,1.0
2006-09-22,38.24,38.95,38.12,38.95,1114100,31.4525487209069,32.0365264821999,31.3538482542095,32.0365264821999,1354522.47059651,0.0,1.0
2006-09-25,38.86,39.14,37.1,38.19,2087600,31.9625011321768,32.1928022211374,30.5148942872815,31.4114235264496,2538103.50023991,0.0,1.0
2006-09-26,39.2,39.41,38.68,39.0,2030100,32.2421524544861,32.4148782712066,31.8144504321307,32.0776516766571,2468195.01620859,0.0,1.0
2006-09-27,38.88,39.25,38.48,39.11,2252300,31.9789512099597,32.2832776489434,31.6499496543017,32.1681271044631,2738345.71450007,0.0,1.0
2006-09-28,38.47,39.0,38.31,38.6,1780000,31.6417246154102,32.0776516766571,31.510123993147,31.7486501209991,2164123.50566538,0.0,1.0
2006-09-29,37.74,38.49,37.6,37.85,1457700,31.0412967763343,31.6581746931931,30.926146231854,31.1317722041403,1772271.25517327,0.0,1.0
2006-10-02,38.15,38.68,38.07,38.14,849200,31.3785233708838,31.8144504321307,31.3127230597522,31.3702983319924,1032457.1241635,0.0,1.0
2006-10-03,36.19,37.2,36.19,37.2,1587500,29.7664157481595,30.597144676196,29.7664157481595,30.597144676196,1930082.05912572,0.0,1.0
2006-10-04,36.59,36.67,35.58,36.19,2766500,30.0954173038175,30.1612176149491,29.264688375781,29.7664157481595,3363509.93169847,0.0,1.0
2006-10-05,37.36,37.79,36.81,36.96,2080100,30.7287452984592,31.0824219707916,30.2763681594294,30.3997437428012,2528985.00232278,0.0,1.0
2006-10-06,37.27,37.67,36.71,36.8,1442900,30.6547199484362,30.9837215040942,30.1941177705149,30.268143120538,1754277.41928346,0.0,1.0
2006-10-09,37.01,37.78,36.91,37.63,1262000,30.4408689372584,31.0741969319001,30.3586185483439,30.9508213485284,1534339.24952231,0.0,1.0
2006-10-10,37.4,37.9,36.85,36.95,1040200,30.761645454025,31.1728973985975,30.3092683149952,30.3915187039097,1264674.87111973,0.0,1.0
2006-10-11,37.3,38.19,37.19,37.58,1026000,30.6793950651105,31.4114235264496,30.5889196373046,30.9096961540711,1247410.5150633,0.0,1.0
2006-10-12,38.48,38.48,37.14,37.31,959900,31.6499496543017,31.6499496543017,30.5477944428473,30.687620104002,1167046.15342033,0.0,1.0
2006-10-13,39.41,39.65,38.796,39.05,1134000,32.4148782712066,32.6122792046014,31.9098608832715,32.1187768711144,1378716.88506996,0.0,1.0
2006-10-16,39.26,39.35,38.48,39.17,1417700,32.2915026878348,32.3655280378579,31.6499496543017,32.2174773378118,1723639.26628191,0.0,1.0
2006-10-17,38.96,39.05,38.05,38.9,1032000,32.0447515210913,32.1187768711144,31.2962729819693,31.9954012877426,1254705.313397,0.0,1.0
2006-10-18,38.56,39.4699,38.41,39.3,781300,31.7157499654333,32.4641462541664,31.5923743820615,32.3244028434006,949904.323020426,0.0,1.0
2006-10-19,39.89,39.89,38.81,39.0,1061800,32.8096801379962,32.8096801379962,31.9213759377195,32.0776516766571,1290936.14512107,0.0,1.0
2006-10-20,40.18,40.43,39.88,40.01,1568300,33.0482062658483,33.2538322381345,32.8014550991047,32.9083806046936,1906738.70445787,0.0,1.0
2006-10-23,40.67,40.75,39.259,39.3,1480900,33.4512331715293,33.5170334826609,32.2906801839457,32.3244028434006,1800477.80873026,0.0,1.0
2006-10-24,41.46,41.7293,40.24,40.55,1724600,34.1010112439539,34.3225115413007,33.097556499197,33.3525327048319,2096768.20105085,0.0,1.0
2006-10-25,42.65,42.69,41.15,41.6,1365200,35.0797908720365,35.1126910276024,33.846035038319,34.2161617884342,1659809.78086201,0.0,1.0
2006-10-26,42.02,42.73,41.77,42.73,1224400,34.5616134218752,35.1455911831682,34.3559874495889,35.1455911831682,1488625.17996443,0.0,1.0
2006-10-27,41.54,42.57,41.54,42.02,926300,34.1668115550855,35.0139905609049,34.1668115550855,34.5616134218752,1126195.2827516,0.0,1.0
2006-10-30,41.46,42.41,41.44,41.97,1087400,34.1010112439539,34.8823899386417,34.084561166171,34.5204882274179,1322060.61801154,0.0,1.0
2006-10-31,42.57,43.05,42.12,42.25,1489200,35.0139905609049,35.4087924276946,34.6438638107897,34.7507893163785,1810568.94642521,0.0,1.0
2006-11-01,42.58,43.45,41.98,43.42,1261000,35.0222155997964,35.7377939833526,34.5287132663094,35.7131188666782,1533123.44980002,0.0,1.0
2006-11-02,42.52,43.11,41.97,42.58,749600,34.9728653664477,35.4581426610433,34.5204882274179,35.0222155997964,911363.471824026,0.0,1.0
2006-11-03,43.11,43.76,42.92,43.18,872600,35.4581426610433,35.9927701889876,35.3018669221057,35.5157179332834,1060906.83766495,0.0,1.0
2006-11-06,43.01,44.16,42.98,43.2,791600,35.3758922721288,36.3217717446456,35.3512171554544,35.5321680110663,962427.06015995,0.0,1.0
2006-11-07,43.13,43.83,42.84,43.75,577500,35.4745927388262,36.0503454612277,35.2360666109741,35.9845451500961,702124.339618963,0.0,1.0
2006-11-08,43.24,44.1,43.0,43.55,1063700,35.5650681666321,36.2724215112969,35.3676672332373,35.8200443722671,1293246.16459341,0.0,1.0
2006-11-09,45.11,45.12,43.57,44.1154,1501300,37.1031504393334,37.1113754782248,35.83649445005,36.2850880711897,1825280.12306485,0.0,1.0
2006-11-10,44.05,45.0,43.57,44.93,1212000,36.2312963168396,37.0126750115274,35.83649445005,36.9550997392873,1473549.26340811,0.0,1.0
2006-11-13,43.92,44.02,43.15,43.37,701300,36.1243708112508,36.2066212001653,35.4910428166091,35.671993672221,852640.345237712,0.0,1.0
2006-11-14,43.98,44.68,43.33,44.6,856800,36.1737210445995,36.749473767001,35.6390935166552,36.6836734558694,1041697.20205286,0.0,1.0
2006-11-15,44.39,44.85,43.38,43.62,870900,36.5109476391489,36.8892994281557,35.6802187111124,35.8776196445072,1058839.97813707,0.0,1.0
2006-11-16,42.48,44.62,42.48,44.5,1093800,34.9399652108819,36.7001235336523,34.9399652108819,36.6014230669549,1329841.73623415,0.0,1.0
2006-11-17,42.57,42.67,41.4,42.21,1713400,35.0139905609049,35.0962409498195,34.0516610106052,34.7178891608127,2083151.24416127,0.0,1.0
2006-11-20,43.27,43.8,42.9,43.71,1448500,35.5897432833065,36.0256703445534,35.2854168443228,35.9516449945303,1761085.89772826,0.0,1.0
2006-11-21,44.91,44.93,44.12,44.37,1003400,36.9386496615044,36.9550997392873,36.2888715890798,36.494497561366,1219933.44133968,0.0,1.0
2006-11-22,45.11,45.93,44.62,45.51,920400,37.1031504393334,37.7776036284323,36.7001235336523,37.4321519949914,1119022.06439012,0.0,1.0
2006-11-24,46.65,47.3899,46.4,46.4,944300,38.3698064286168,38.9783770561952,38.1641804563305,38.1641804563305,1148079.6777527,0.0,1.0
2006-11-27,46.56,47.4,46.27,47.4,1037100,38.2957810785937,38.9866843454756,38.0572549507416,38.9866843454756,1260905.89198065,0.0,1.0
2006-11-28,47.05,47.05,46.12,46.81,1155500,38.6988079842748,38.6988079842748,37.9338793673699,38.50140705088,1404856.57909907,0.0,1.0
2006-11-29,46.94,47.35,46.371,47.05,891400,38.6083325564688,38.9455591510183,38.1403278435453,38.6988079842748,1083763.87244389,0.0,1.0
2006-11-30,48.22,48.23,47.46,47.64,930300,39.6611375345745,39.6693625734659,39.0360345788243,39.1840852788704,1131058.48164073,0.0,1.0
2006-12-01,47.75,48.91,47.47,48.76,1021500,39.2745607066763,40.2286652180846,39.0442596177157,40.1052896347128,1241939.41631302,0.0,1.0
2006-12-04,47.91,47.95,46.87,47.35,1078400,39.4061613289395,39.4390614845053,38.5507572842287,38.9455591510183,1311118.42051098,0.0,1.0
2006-12-05,46.92,47.56,46.19,47.24,1348100,38.5918824786859,39.1182849677388,37.99145463961,38.8550837232123,1639019.60561095,0.0,1.0
2006-12-06,46.11,47.4,46.11,46.72,932400,37.9256543284784,38.9866843454756,37.9256543284784,38.4273817008569,1133611.66105753,0.0,1.0
2006-12-07,46.67,47.1,45.75,46.15,992700,38.3862565063997,38.739933178732,37.6295529283862,37.9585544840442,1206924.38431125,0.0,1.0
2006-12-08,46.18,47.42,46.0,46.99,1014900,37.9832296007186,39.0031344232585,37.8351789006725,38.6494577509261,1233915.13814595,0.0,1.0
2006-12-11,46.81,47.25,46.35,46.45,678300,38.50140705088,38.8633087621038,38.1230552618732,38.2053056507878,824676.951625182,0.0,1.0
2006-12-12,46.26,46.6,45.65,45.68,782500,38.0490299118502,38.3286812341595,37.5473025394717,37.5719776561461,951363.282687167,0.0,1.0
2006-12-13,46.53,46.81,45.8,46.02,870300,38.2711059619194,38.50140705088,37.6706781228435,37.8516289784554,1058110.49830369,0.0,1.0
2006-12-14,46.84,46.95,46.18,46.3,969200,38.5260821675543,38.6165575953603,37.9832296007186,38.081930067416,1178353.09083758,0.0,1.0
2006-12-15,46.31,47.73,45.35,47.4,2339600,38.0901551063074,39.2581106288934,37.3005513727282,38.9866843454756,2844485.03025546,0.0,1.0
2006-12-18,45.67,46.48,45.52,46.34,1012800,37.5637526172546,38.2299807674621,37.4403770338829,38.1148302229818,1231361.95872915,0.0,1.0
2006-12-19,46.6,46.63,45.05,46.0,911800,38.3286812341595,38.3533563508339,37.0538002059847,37.8351789006725,1108566.18677848,0.0,1.0
2006-12-20,45.52,46.72,45.3,46.71,1372400,37.4403770338829,38.4273817008569,37.2594261782709,38.4191566619655,1668563.53886245,0.0,1.0
2006-12-21,45.51,46.69,45.41,46.58,1136400,37.4321519949914,38.4027065841826,37.3499016060769,38.3122311563766,1381634.80440345,0.0,1.0
2006-12-22,45.77,46.1,45.33,46.0,477600,37.6460030061691,37.917429289587,37.2841012949453,37.8351789006725,580665.9473628,0.0,1.0
2006-12-26,45.99,46.8,45.64,46.0,372100,37.826953861781,38.4931820119885,37.5390775005803,37.8351789006725,452399.076661847,0.0,1.0
2006-12-27,47.04,47.22,46.7,47.11,675700,38.6905829453833,38.8386336454294,38.410931623074,38.7481582176235,821515.872347245,0.0,1.0
2006-12-28,47.22,47.79,46.92,47.52,544500,38.8386336454294,39.3074608622421,38.5918824786859,39.085384812173,662002.948783595,0.0,1.0
2006-12-29,47.09,47.15,46.44,47.15,477400,38.7317081398406,38.7810583731893,38.1970806118963,38.7810583731893,580422.787418343,0.0,1.0
2007-01-03,45.65,47.66,45.232,47.19,1113500,37.5473025394717,39.2005353566533,37.2034959138091,38.8139585287551,1353792.99076314,0.0,1.0
2007-01-04,44.89,45.46,44.7,45.3,1110900,36.9221995837215,37.3910268005341,36.7659238447839,37.2594261782709,1350631.9114852,0.0,1.0
2007-01-05,44.46,44.94,43.75,44.39,1419300,36.5685229113891,36.9633247781787,35.9845451500961,36.5109476391489,1725584.54583757,0.0,1.0
2007-01-08,44.4,44.73,43.49,44.5,881800,36.5191726780404,36.7905989614583,35.7706941389184,36.6014230669549,1072092.19510996,0.0,1.0
2007-01-09,44.45,44.84,43.55,44.8,1056700,36.5602978724976,36.8810743892642,35.8200443722671,36.8481742336984,1284735.56653742,0.0,1.0
2007-01-10,43.82,44.19,43.37,44.07,970400,36.0421204223363,36.3464468613199,35.671993672221,36.2477463946225,1179812.05050431,0.0,1.0
2007-01-11,44.39,45.14,44.36,44.44,1228400,36.5109476391489,37.1278255560077,36.4862725224746,36.5520728336062,1493488.37885357,0.0,1.0
2007-01-12,45.47,45.52,44.33,44.6,863900,37.3992518394256,37.4403770338829,36.4615974058002,36.6836734558694,1050329.38008108,0.0,1.0
2007-01-16,45.24,45.58,44.59,45.26,1029900,37.2100759449222,37.4897272672316,36.675448416978,37.2265260227051,1252152.13398021,0.0,1.0
2007-01-17,45.74,46.11,45.07,45.07,895200,37.6213278894948,37.9256543284784,37.0702502837676,37.0702502837676,1088383.91138856,0.0,1.0
2007-01-18,45.19,46.79,45.01,46.54,1355900,37.168950750465,38.4849569730971,37.0209000504189,38.2793310008108,1648502.84344477,0.0,1.0
2007-01-19,45.21,45.49,44.74,45.01,1089600,37.1854008282479,37.4157019172085,36.7988240003497,37.0209000504189,1324735.37740056,0.0,1.0
2007-01-22,45.28,45.95,44.87,45.52,975600,37.242976100488,37.7940537062152,36.9057495059386,37.4403770338829,1186134.20906019,0.0,1.0
2007-01-23,47.69,47.69,45.99,46.31,1235300,39.2252104733276,39.2252104733276,37.826953861781,38.0901551063074,1501877.39693733,0.0,1.0
2007-01-24,48.49,48.63,46.94,47.68,1062700,39.8832135846437,39.998364129124,38.6083325564688,39.2169854344362,1292030.36487112,0.0,1.0
2007-01-25,47.25,48.45,47.07,47.93,1157400,38.8633087621038,39.8503134290779,38.7152580620577,39.4226114067224,1407166.59857141,0.0,1.0
2007-01-26,47.5,47.67,46.6,46.89,695400,39.0689347343901,39.2087603955447,38.3286812341595,38.5672073620116,845467.126876237,0.0,1.0
2007-01-29,46.17,47.16,46.02,46.3,1063200,37.9750045618271,38.7892834120807,37.8516289784554,38.081930067416,1292638.26473226,0.0,1.0
2007-01-30,46.29,46.49,45.79,45.88,1224600,38.0737050285245,38.2382058063536,37.662453083952,37.7364784339751,1488868.33990889,0.0,1.0
2007-01-31,47.0,47.58,46.44,46.5,1032000,38.6576827898175,39.1347350455217,38.1970806118963,38.246430845245,1254705.31339701,0.0,1.0
2007-02-01,47.47,48.37,47.24,48.2,1407600,39.0442596177157,39.7845131179463,38.8550837232123,39.6446874567916,1711359.68908684,0.0,1.0
2007-02-02,47.17,47.7,46.62,47.48,1716600,38.7975084509722,39.2334355122191,38.3451313119424,39.0524846566072,2087041.80327258,0.0,1.0
2007-02-05,46.83,47.23,46.6,47.14,991800,38.5178571286629,38.8468586843209,38.3286812341595,38.7728333342978,1205830.16456119,0.0,1.0
2007-02-06,47.14,47.35,46.69,47.31,855200,38.7728333342978,38.9455591510183,38.4027065841826,38.9126589954525,1039751.92249721,0.0,1.0
2007-02-07,47.3,47.71,46.94,47.15,656100,38.904433956561,39.2416605511105,38.6083325564688,38.7810583731893,797686.19779048,0.0,1.0
2007-02-08,48.79,48.79,47.11,47.18,1496500,40.1299647513872,40.1299647513872,38.7481582176235,38.8057334898636,1819444.28439788,0.0,1.0
2007-02-09,48.31,49.34,47.95,48.91,1180700,39.7351628845976,40.582341890417,39.4390614845053,40.2286652180846,1435494.73210062,0.0,1.0
2007-02-12,47.73,48.9,47.59,48.32,754900,39.2581106288934,40.2204401791931,39.1429600844131,39.743387923489,917807.210352131,0.0,1.0
2007-02-13,47.63,48.23,47.2,48.15,983100,39.1758602399789,39.6693625734659,38.8221835676465,39.6035622623343,1195252.70697732,0.0,1.0
2007-02-14,47.8,48.57,47.57,48.0,1264100,39.3156859011336,39.9490138957753,39.1265100066302,39.4801866789626,1536892.4289391,0.0,1.0
2007-02-15,47.94,48.0,47.21,47.95,1120200,39.4308364456139,39.4801866789626,38.830408606538,39.4390614845053,1361938.84890245,0.0,1.0
2007-02-16,47.25,47.53,47.06,47.31,960600,38.8633087621038,39.0936098510644,38.7070330231662,38.9126589954525,1167897.21322593,0.0,1.0
2007-02-20,46.48,46.84,45.81,46.77,886100,38.2299807674621,38.5260821675543,37.6789031617349,38.4685068953142,1077320.13391578,0.0,1.0
2007-02-21,47.87,48.46,46.14,46.48,1454300,39.3732611733737,39.8585384679693,37.9503294451528,38.2299807674621,1768137.53611751,0.0,1.0
2007-02-22,47.33,48.0,47.05,47.78,1199900,38.9291090732354,39.4801866789626,38.6988079842748,39.2992358233507,1458838.08676847,0.0,1.0
2007-02-23,47.02,47.78,46.83,47.66,950500,38.6741328676004,39.2992358233507,38.5178571286629,39.2005353566533,1155617.63603087,0.0,1.0
2007-02-26,47.63,47.89,47.13,47.78,955900,39.1758602399789,39.3897112511566,38.7646082954064,39.2992358233507,1162182.9545312,0.0,1.0
2007-02-27,43.6,45.74,43.0,45.06,2917700,35.8611695667243,37.6213278894948,35.3676672332373,37.0620252448761,3547338.8497078,0.0,1.0
2007-02-28,44.14,44.2,43.23,44.1,1716700,36.3053216668627,36.3546719002114,35.5568431277407,36.2724215112969,2087163.3832448,0.0,1.0
2007-03-01,43.77,44.18,42.41,43.25,1974300,36.000995227879,36.3382218224285,34.8823899386417,35.5732932055236,2400353.39170514,0.0,1.0
2007-03-02,42.5,43.79,42.31,43.02,1115300,34.9564152886648,36.0174453056619,34.8001395497272,35.3841173110202,1355981.43026325,0.0,1.0
2007-03-05,41.73,42.26,41.1,41.289,2036600,34.3230872940231,34.75901435527,33.8049098438617,33.9603630789101,2476097.71440343,0.0,1.0
2007-03-06,42.69,43.1,42.24,42.45,1030400,35.1126910276024,35.4499176221518,34.7425642774871,34.9152900942075,1252760.03384135,0.0,1.0
2007-03-07,42.52,43.0,42.02,42.02,993300,35.2392250259084,35.637033775025,34.8248409122453,34.8248409122453,1198525.67611655,0.32384,1.0
2007-03-08,42.6,42.96,42.4,42.64,1135300,35.3055264840945,35.6038830459319,35.1397728386293,35.3386772131876,1369864.29084377,0.0,1.0
2007-03-09,42.56,43.87,42.46,43.85,983200,35.2723757550015,36.3580621327987,35.1894989322689,36.3414867682522,1186338.91549158,0.0,1.0
2007-03-12,43.19,43.33,42.52,42.66,746100,35.794499738217,35.9105272900426,35.2392250259084,35.3552525777341,900251.693295634,0.0,1.0
2007-03-13,41.91,43.34,41.91,42.94,808800,34.7336764072395,35.9188149723159,34.7336764072395,35.5873076813854,975906.137967443,0.0,1.0
2007-03-14,42.28,42.3,41.18,41.66,1325600,35.0403206513502,35.0568960158967,34.1286756012914,34.5264843504079,1599482.1667775,0.0,1.0
2007-03-15,43.41,43.61,42.69,42.9,1159700,35.9768287482287,36.1425823936939,35.3801156245539,35.5541569522924,1399305.57393774,0.0,1.0
2007-03-16,43.88,44.1,43.35,43.53,1219600,36.366349815072,36.5486788250838,35.9271026545891,36.0762809355079,1471581.51071352,0.0,1.0
2007-03-19,44.26,45.0,44.1,44.8,1106500,36.6812817414559,37.2945702296773,36.5486788250838,37.1288165842121,1335113.92391318,0.0,1.0
2007-03-20,44.57,45.16,44.34,45.16,746300,36.9381998919271,37.4271731460495,36.747583199642,37.4271731460495,900493.015288208,0.0,1.0
2007-03-21,45.93,45.98,44.4,45.38,820000,38.0653246810906,38.1067630924569,36.7973092932816,37.6095021560613,989420.169551564,0.0,1.0
2007-03-22,45.98,46.26,45.57,46.25,890900,38.1067630924569,38.3388181961083,37.7669681192532,38.330530513835,1074968.81591889,0.0,1.0
2007-03-23,45.53,46.04,45.34,45.94,745100,37.7338173901602,38.1564891860965,37.5763514269682,38.0736123633639,899045.083332767,0.0,1.0
2007-03-26,45.3,45.89,44.78,45.77,946900,37.5432006978752,38.0321739519976,37.1122412196656,37.9327217647185,1142538.97383948,0.0,1.0
2007-03-27,44.68,44.96,44.47,44.96,778700,37.0293643969329,37.2614195005843,36.8553230691944,37.2614195005843,939587.178085126,0.0,1.0
2007-03-28,44.65,45.18,44.48,44.96,676500,37.0045013501132,37.443748510596,36.8636107514677,37.2614195005843,816271.639880038,0.0,1.0
2007-03-29,44.52,45.16,44.12,44.72,905400,36.8967614805608,37.4271731460495,36.5652541896303,37.062515126026,1092464.66038047,0.0,1.0
2007-03-30,44.59,45.26,44.55,45.26,1091700,36.9547752564736,37.5100499687821,36.9216245273805,37.5100499687821,1317256.09646273,0.0,1.0
2007-04-02,45.3,45.33,44.74,45.15,1204700,37.5432006978752,37.5680637446949,37.0790904905725,37.4188854637762,1453603.02226679,0.0,1.0
2007-04-03,45.58,45.84,45.19,45.4,890800,37.7752558015265,37.9907355406313,37.4520361928693,37.6260775206078,1074848.1549226,0.0,1.0
2007-04-04,46.26,46.38,45.65,45.65,741600,38.3388181961083,38.4382703833874,37.8332695774393,37.8332695774393,894821.94846273,0.0,1.0
2007-04-05,46.0,46.46,45.89,46.25,368200,38.1233384570035,38.5045718415735,38.0321739519976,38.330530513835,444273.788327909,0.0,1.0
2007-04-09,45.76,46.37,45.5901,46.05,364700,37.9244340824452,38.4299827011141,37.7836263606225,38.1647768683698,440050.653457872,0.0,1.0
2007-04-10,46.47,46.49,46.11,46.38,808900,38.5128595238468,38.5294348883933,38.2145029620093,38.4382703833874,976026.79896373,0.0,1.0
2007-04-11,46.71,47.58,46.51,47.47,1189000,38.7117638984051,39.4327922561788,38.5460102529398,39.3416277511729,1434659.24584976,0.0,1.0
2007-04-12,46.75,46.96,46.49,46.77,577500,38.7449146274981,38.9189559552366,38.5294348883933,38.7614899920446,696817.253556131,0.0,1.0
2007-04-13,48.65,48.65,47.28,47.62,1299600,40.3195742594178,40.3195742594178,39.184161787981,39.4659429852719,1568110.30774294,0.0,1.0
2007-04-16,48.72,49.42,48.64,49.35,1439800,40.3775880353306,40.957725794459,40.3112865771445,40.8997120185461,1737277.024537,0.0,1.0
2007-04-17,47.8,48.71,47.6401,48.67,869200,39.6151212661906,40.3693003530574,39.4826012266411,40.3361496239643,1048785.37972466,0.0,1.0
2007-04-18,47.76,48.33,47.36,48.11,715100,39.5819705370975,40.0543684266734,39.2504632461671,39.8720394166617,862846.784446736,0.0,1.0
2007-04-19,46.09,47.41,45.98,46.861,1369000,38.1979275974628,39.2919016575334,38.1067630924569,38.8369079007313,1651849.03916596,0.0,1.0
2007-04-20,47.36,47.97,47.12,47.61,1167300,39.2504632461671,39.756011864836,39.0515588716088,39.4576553029986,1408475.80965553,0.0,1.0
2007-04-23,46.3,47.99,46.16,47.87,1072500,38.3719689252013,39.7725872293825,38.2559413733757,39.6731350421034,1294089.18517567,0.0,1.0
2007-04-24,45.77,46.52,45.64,46.35,910400,37.9327217647185,38.5542979352131,37.8249818951661,38.4134073365676,1098497.71019481,0.0,1.0
2007-04-25,46.3,46.4,45.61,45.83,627500,38.3719689252013,38.4548457479339,37.8001188483463,37.982447858358,757147.75169952,0.0,1.0
2007-04-26,45.36,45.72,45.24,45.6,631000,37.5929267915147,37.8912833533521,37.4934746042356,37.791831166073,761370.886569557,0.0,1.0
2007-04-27,45.55,45.82,45.23,45.36,416400,37.7503927547067,37.9741601760848,37.4851869219623,37.5929267915147,502432.388538135,0.0,1.0
2007-04-30,44.57,45.26,44.51,45.15,673600,36.9381998919271,37.5100499687821,36.8884737982875,37.4188854637762,812772.470987722,0.0,1.0
2007-05-01,44.36,44.85,43.85,44.63,838600,36.7641585641886,37.1702549955784,36.3414867682522,36.9879259855666,1011863.1148609,0.0,1.0
2007-05-02,45.32,45.42,44.31,44.31,877100,37.5597760624217,37.6426528851543,36.7227201528223,36.7227201528223,1058317.59843131,0.0,1.0
2007-05-03,44.85,45.21,44.35,45.16,1064200,37.1702549955784,37.4686115574158,36.7558708819153,37.4271731460495,1284074.32248387,0.0,1.0
2007-05-04,44.2,45.25,44.03,45.17,974800,36.6315556478164,37.5017622865088,36.4906650491709,37.4354608283228,1176203.39180349,0.0,1.0
2007-05-07,44.95,45.25,44.76,44.78,630000,37.253131818311,37.5017622865088,37.095665855119,37.1122412196656,760164.276606689,0.0,1.0
2007-05-08,44.06,44.55,43.8,44.51,692500,36.5155280959907,36.9216245273805,36.3000483568859,36.8884737982875,835577.399285924,0.0,1.0
2007-05-09,44.36,44.79,43.79,43.92,1369100,36.7641585641886,37.1205289019388,36.2917606746127,36.3995005441651,1651969.70016225,0.0,1.0
2007-05-10,42.8,43.96,42.68,43.7,1539100,35.4712801295598,36.4326512732581,35.3718279422806,36.2171715341533,1857093.39384977,0.0,1.0
2007-05-11,43.14,43.38,42.7,42.8,823600,35.7530613268506,35.9519657014089,35.3884033068271,35.4712801295598,993763.965417888,0.0,1.0
2007-05-14,42.87,44.63,39.61,43.26,1820300,35.5292939054726,36.9879259855666,32.8275094843893,35.8525135141298,2196392.11540818,0.0,1.0
2007-05-15,42.59,43.64,42.3,42.42,1488000,35.2972388018213,36.1674454405137,35.0568960158967,35.1563482031758,1795435.62474722,0.0,1.0
2007-05-16,42.59,42.95,42.14,42.36,1686800,35.2972388018213,35.5955953636587,34.9242930995245,35.1066221095362,2035309.68536533,0.0,1.0
2007-05-17,42.11,42.34,41.88,41.98,610100,34.8994300527047,35.0900467449897,34.7088133604197,34.7916901831523,736152.73834562,0.0,1.0
2007-05-18,42.77,43.1,42.56,43.09,958900,35.44641708274,35.7199105977576,35.2723757550015,35.7116229154843,1157018.29339389,0.0,1.0
2007-05-21,43.22,43.61,42.72,42.77,796100,35.8193627850367,36.1425823936939,35.4049786713737,35.44641708274,960582.191439025,0.0,1.0
2007-05-22,42.53,43.71,42.41,43.38,763500,35.2475127081817,36.2254592164266,35.1480605209025,35.9519657014089,921246.706649534,0.0,1.0
2007-05-23,43.03,43.49,42.85,43.23,604600,35.6618968218448,36.0431302064148,35.5127185409261,35.82765046731,729516.383549847,0.0,1.0
2007-05-24,42.01,43.1,41.97,42.75,1102400,34.8165532299721,35.7199105977576,34.783402500879,35.4298417181934,1330166.82306542,0.0,1.0
2007-05-25,42.26,42.41,41.85,41.97,418100,35.0237452868036,35.1480605209025,34.6839503135999,34.783402500879,504483.625475011,0.0,1.0
2007-05-29,41.39,41.98,41.26,41.83,840700,34.3027169290299,34.7916901831523,34.1949770594775,34.6673749490534,1014396.99578292,0.0,1.0
2007-05-30,41.29,41.34,40.47,40.5,1023700,34.2198401062972,34.2612785176636,33.5402501598898,33.5651132067096,1235206.61898773,0.0,1.0
2007-05-31,41.72,41.79,40.8,40.85,1419300,34.5762104440475,34.6342242199603,33.8137436749074,33.8551820862737,1712541.52029821,0.0,1.0
2007-06-01,43.13,43.13,42.02,42.12,1053200,35.7447736445774,35.7447736445774,34.8248409122453,34.907717734978,1270801.61289232,0.0,1.0
2007-06-04,43.47,43.51,42.6,42.8,835800,36.0265548418683,36.0597055709613,35.3055264840945,35.4712801295598,1008484.60696487,0.0,1.0
2007-06-05,42.75,43.08,42.27,42.85,790400,35.4298417181934,35.7033352332111,35.0320329690769,35.5127185409261,953704.514650679,0.0,1.0
2007-06-06,42.37,42.72,41.87,42.36,926700,35.1149097918095,35.4049786713737,34.7005256781464,35.1066221095362,1118165.45258955,0.0,1.0
2007-06-07,40.53,41.96,40.5,41.45,1075100,33.5899762535294,34.7751148186058,33.5651132067096,34.3524430226694,1297226.37107913,0.0,1.0
2007-06-08,40.49,41.0,39.62,41.0,1082000,33.5568255244363,33.9794973203727,32.8357971666626,33.9794973203727,1305551.97982292,0.0,1.0
2007-06-11,40.93,41.55,40.53,41.03,953100,33.9214835444598,34.435319845402,33.5899762535294,34.0043603671924,1150019.95560926,0.0,1.0
2007-06-12,40.16,41.12,39.82,40.28,880200,33.2833320094187,34.0789495076518,33.0015508121278,33.3827841966978,1062058.0893162,0.0,1.0
2007-06-13,40.28,40.42,39.91,40.03,1321400,33.3827841966978,33.4988117485235,33.0761399525871,33.1755921398663,1594414.40493346,0.0,1.0
2007-06-14,40.39,40.91,40.22,40.38,1359700,33.4739487017037,33.9049081799133,33.3330581030583,33.4656610194304,1640627.56651129,0.0,1.0
2007-06-15,40.89,41.07,40.39,40.67,1576800,33.8883328153668,34.0375110962855,33.4739487017037,33.706003805355,1902582.58944988,0.0,1.0
2007-06-18,40.7,41.32,40.61,41.0,889000,33.7308668521748,34.244703153117,33.6562777117155,33.9794973203727,1072676.25698944,0.0,1.0
2007-06-19,40.96,41.05,40.14,40.24,949600,33.9463465912796,34.020935731739,33.2667566448722,33.3496334676048,1145796.82073923,0.0,1.0
2007-06-20,39.78,40.92,39.5,40.83,1872900,32.9684000830347,33.9131958621866,32.7363449793834,33.8386067217272,2259859.79945503,0.0,1.0
2007-06-21,39.67,39.79,39.0,39.63,1139700,32.8772355780289,32.976687765308,32.3219608657203,32.8440848489358,1375173.37468038,0.0,1.0
2007-06-22,38.97,39.34,38.82,39.14,1147200,32.2970978189006,32.6037420630112,32.1727825848016,32.437988417546,1384222.94940189,0.0,1.0
2007-06-25,38.13,38.76,38.05,38.52,965900,31.6009325079466,32.1230564911621,31.5346310497605,31.9241521166038,1165464.56313397,0.0,1.0
2007-06-26,37.7,38.12,37.27,38.04,1692900,31.2445621701963,31.5926448256733,30.8881918324461,31.5263433674872,2042670.00613883,0.0,1.0
2007-06-27,38.04,38.04,37.1,37.2,1007000,31.5263433674872,31.5263433674872,30.7473012338006,30.8301780565332,1215056.23260783,0.0,1.0
2007-06-28,37.41,38.04,37.33,37.53,1210700,31.0042193842717,31.5263433674872,30.9379179260856,31.1036715715509,1460842.682044,0.0,1.0
2007-06-29,37.82,38.1,37.64,37.83,798600,31.3440143574755,31.5760694611268,31.1948360765568,31.3523020397487,963598.716346192,0.0,1.0
2007-07-02,38.7,38.71,38.04,38.38,666700,32.0733303975225,32.0816180797958,31.5263433674872,31.8081245647781,804446.862243935,0.0,1.0
2007-07-03,38.57,39.08,38.27,38.73,831600,31.9655905279701,32.3882623239064,31.7169600597722,32.0981934443423,1003416.84512083,0.0,1.0
2007-07-05,38.71,38.85,37.85,37.95,1443000,32.0816180797958,32.1976456316214,31.3688774042953,31.4517542270279,1741138.17641817,0.0,1.0
2007-07-06,40.88,41.03,38.71,38.71,2348200,33.8800451330935,34.0043603671924,32.0816180797958,32.0816180797958,2833361.51480608,0.0,1.0
2007-07-09,41.33,41.66,40.91,41.26,1665100,34.2529908353903,34.5264843504079,33.9049081799133,34.1949770594775,2009126.24917111,0.0,1.0
2007-07-10,41.12,41.82,40.87,41.24,1359100,34.0789495076518,34.6590872667801,33.8717574508203,34.1784016949309,1639903.60053357,0.0,1.0
2007-07-11,40.92,41.33,40.75,41.13,1051200,33.9131958621866,34.2529908353903,33.7723052635411,34.0872371899251,1268388.39296659,0.0,1.0
2007-07-12,42.72,42.9,41.58,41.68,1921600,35.4049786713737,35.5541569522924,34.4601828922218,34.5430597149545,2318621.70464668,0.0,1.0
2007-07-13,43.13,43.39,42.71,43.01,1146700,35.7447736445774,35.9602533836822,35.3966909891004,35.6453214572982,1383619.64442046,0.0,1.0
2007-07-16,42.87,43.22,42.42,43.13,1227100,35.5292939054726,35.8193627850367,35.1563482031758,35.7447736445774,1480631.08543503,0.0,1.0
2007-07-17,43.05,43.28,42.81,43.11,706500,35.6784721863913,35.8690888786763,35.479567811833,35.7281982800309,852469.938766072,0.0,1.0
2007-07-18,44.29,44.49,43.26,43.5,1834700,36.7061447882757,36.871898433741,35.8525135141298,36.0514178886881,2213767.29887348,0.0,1.0
2007-07-19,45.17,45.29,44.22,45.12,1724400,37.4354608283228,37.5349130156019,36.6481310123629,37.3940224169564,2080678.21996916,0.0,1.0
2007-07-20,45.0,45.9599,44.6875,45.72,1983200,37.2945702296773,38.0901048510877,37.0355801586379,37.8912833533521,2392948.87835934,0.0,1.0
2007-07-23,45.37,45.78,45.11,45.72,1079600,37.601214473788,37.9410094469917,37.3857347346832,37.8912833533521,1302656.11591203,0.0,1.0
2007-07-24,44.61,45.42,44.37,44.91,1205200,36.9713506210201,37.6426528851543,36.7724462464618,37.219981089218,1454206.32724822,0.0,1.0
2007-07-25,43.81,44.56,43.0,44.52,1634800,36.3083360391592,36.9299122096538,35.637033775025,36.8967614805608,1972565.96729621,0.0,1.0
2007-07-26,42.09,42.97,41.66,42.51,2335800,34.8828546881582,35.6121707282052,34.5264843504079,35.2309373436352,2818399.55126651,0.0,1.0
2007-07-27,41.01,42.135,40.62,41.5,1689300,33.9877850026459,34.9201492583879,33.6645653939887,34.3938814340357,2038326.21027251,0.0,1.0
2007-07-30,42.49,42.64,40.86,40.98,1426500,35.2143619790886,35.3386772131876,33.863469768547,33.9629219558261,1721229.11203086,0.0,1.0
2007-07-31,42.16,43.32,42.04,42.07,1590100,34.940868464071,35.9022396077694,34.8414162767919,34.8662793236117,1918630.50195603,0.0,1.0
2007-08-01,41.23,41.83,40.0,41.41,1461600,34.1701140126577,34.6673749490534,33.1507290930465,34.3192922935764,1763581.12172752,0.0,1.0
2007-08-02,41.51,41.85,41.06,41.3,950600,34.402169116309,34.6839503135999,34.0292234140122,34.2281277885705,1147003.43070209,0.0,1.0
2007-08-03,39.88,41.63,39.88,41.23,1386400,33.0512769057674,34.5016213035881,33.0512769057674,34.1701140126577,1672844.05251986,0.0,1.0
2007-08-06,39.12,39.25,38.43,39.05,2323000,32.4214130529995,32.5291529225519,31.8495629761444,32.3633992770866,2802954.9437418,0.0,1.0
2007-08-07,38.69,38.85,37.3,37.55,1954900,32.0650427152492,32.1976456316214,30.9130548792659,31.1202469360974,2358801.81641019,0.0,1.0
2007-08-08,38.47,39.1,37.69,38.95,1891300,31.8827137052375,32.404837688453,31.2362744879231,32.280522454354,2282061.42277179,0.0,1.0
2007-08-09,37.45,38.22,37.01,37.5,1635500,31.0373701133648,31.6755216484059,30.6727120933413,31.0788085247311,1973410.59427022,0.0,1.0
2007-08-10,37.95,38.08,36.26,36.89,2605000,31.4517542270279,31.5594940965803,30.0511359228467,30.5732599060621,3143218.95327051,0.0,1.0
2007-08-13,37.65,38.01,37.25,37.87,1395900,31.20312375883,31.5014803206674,30.8716164678996,31.3854527688418,1684306.84716711,0.0,1.0
2007-08-14,36.82,37.7,36.8,37.3,965600,30.5152461301493,31.2445621701963,30.4986707656028,30.9130548792659,1165102.58014511,0.0,1.0
2007-08-15,35.86,37.01,35.82,36.68,1303700,29.7196286319162,30.6727120933413,29.6864779028231,30.3992185783236,1573057.4085907,0.0,1.0
2007-08-16,33.8,36.33,33.8,36.04,2924300,28.0123660836243,30.1091496987595,28.0123660836243,29.8688069128349,3528489.51441419,0.0,1.0
2007-08-17,36.11,37.1,35.08,36.9,2477900,29.9268206887477,30.7473012338006,29.0731894146018,30.5815475883354,2989858.82699002,0.0,1.0
2007-08-20,35.99,36.64,35.59,36.5,1515300,29.8273685014686,30.3660678492306,29.4958612105381,30.2500402974049,1828376.07673352,0.0,1.0
2007-08-21,36.15,36.4,35.76,36.3,1448400,29.9599714178408,30.1671634746723,29.6367518091836,30.0842866519397,1747653.87021766,0.0,1.0
2007-08-22,37.79,37.84,36.75,37.0,1836900,31.4222086397237,31.4637834063812,30.5574534932481,30.7653273265355,2209152.50725706,0.12435,1.0
2007-08-23,37.52,38.74,37.33,38.71,1717200,31.1977048997733,32.2121292062158,31.0397207864749,32.1871843462213,2065194.99453526,0.0,1.0
2007-08-24,38.03,38.09,37.15,37.51,1072600,31.6217675196796,31.6716572396686,30.8900516265079,31.1893899464418,1289965.14741353,0.0,1.0
2007-08-27,37.34,38.25,37.34,38.25,872400,31.0480357398064,31.8046964929725,31.0480357398064,31.8046964929725,1049194.10274433,0.0,1.0
2007-08-28,36.59,37.55,36.51,37.1,691900,30.4244142399442,31.2226497597678,30.3578946132922,30.8484768598505,832115.313719395,0.0,1.0
2007-08-29,37.8,37.8,37.12,37.27,569100,31.4305235930552,31.4305235930552,30.8651067665134,30.9898310664859,684429.578028195,0.0,1.0
2007-08-30,37.8,38.66,37.55,37.81,825400,31.4305235930552,32.1456095795638,31.2226497597678,31.4388385463867,992669.431917892,0.0,1.0
2007-08-31,39.03,39.35,38.65,39.21,988000,32.4532628528292,32.7193413594371,32.1372946262323,32.6029320127961,1188220.73992595,0.0,1.0
2007-09-04,40.26,40.61,39.84,39.99,1474000,33.4760021126032,33.7670254792056,33.1267740726804,33.2514983726528,1772709.88932272,0.0,1.0
2007-09-05,39.83,40.51,39.32,40.5,1036900,33.1184591193489,33.6838759458906,32.6943964994426,33.6755609925591,1247030.45063686,0.0,1.0
2007-09-06,41.11,41.11,40.18,40.39,2116700,34.1827731457804,34.1827731457804,33.4094824859513,33.5840965059127,2545654.69655997,0.0,1.0
2007-09-07,41.66,42.94,41.31,42.46,2506500,34.6400955790127,35.7044096054442,34.3490722124103,35.3052918455324,3014448.66864816,0.0,1.0
2007-09-10,41.45,42.29,41.05,42.17,1652400,34.4654815590513,35.1639376388969,34.1328834257914,35.064158198919,1987263.10794902,0.0,1.0
2007-09-11,41.7,41.99,41.27,41.74,1642300,34.6733553923387,34.914489038952,34.3158123990843,34.7066152056646,1975116.31698419,0.0,1.0
2007-09-12,43.45,43.81,42.924,43.07,2995600,36.1284722253505,36.4278105452843,35.6911056801138,35.8125039987536,3602666.04101434,0.0,1.0
2007-09-13,44.48,44.7,43.82,44.56,1709500,36.9849124184946,37.1678413917875,36.4361254986158,37.0514320451465,2055934.56974029,0.0,1.0
2007-09-14,44.16,45.23,43.5,44.5,1384800,36.7188339118867,37.6085339183568,36.1700469920079,37.0015423251576,1665433.28000957,0.0,1.0
2007-09-17,44.63,45.16,44.29,44.56,1257400,37.109636718467,37.5503292450363,36.8269283051961,37.0514320451465,1512215.3424928,0.0,1.0
2007-09-18,46.5,46.5,44.61,45.35,1901900,38.6645329914568,38.6645329914568,37.093006811804,37.7083133583347,2287324.92435745,0.0,1.0
2007-09-19,46.0,47.0,45.63,46.72,1762100,38.248785324882,39.0802806580316,37.9411320516166,38.8474619647497,2119194.09496307,0.0,1.0
2007-09-20,47.4,47.42,46.7,46.97,1661700,39.4128787912914,39.4295086979544,38.8308320580867,39.0553357980371,1998447.77685724,0.0,1.0
2007-09-21,46.84,47.82,46.62,47.75,1581100,38.9472414047276,39.7621068312143,38.7643124314347,39.7039021578938,1901513.97965275,0.0,1.0
2007-09-24,46.9,47.44,46.25,46.61,983900,38.9971311247166,39.4461386046174,38.4566591581694,38.7559974781032,1183289.86438577,0.0,1.0
2007-09-25,46.53,46.88,46.04,46.78,1372600,38.6894778514513,38.9805012180536,38.282045138208,38.8973516847387,1650760.91864611,0.0,1.0
2007-09-26,45.74,46.88,45.57,46.77,1557600,38.0325965382631,38.9805012180536,37.8912423316276,38.8890367314072,1873251.64423953,0.0,1.0
2007-09-27,46.49,46.99,46.06,46.61,1288300,38.6562180381253,39.0719657047001,38.2986750448709,38.7559974781032,1549377.30692976,0.0,1.0
2007-09-28,46.89,47.92,46.57,47.84,1318600,38.9888161713851,39.8452563645292,38.7227376647772,39.7787367378773,1585817.67982425,0.0,1.0
2007-10-01,44.86,45.15,43.08,44.0,4601500,37.3008806450914,37.5420142917048,35.8208189520851,36.5857946585828,5534005.80442232,0.0,1.0
2007-10-02,43.32,44.13,43.27,43.67,9688700,36.020377832041,36.6938890518922,35.9788030653835,36.3114011986434,11652139.9624702,0.0,1.0
2007-10-03,42.87,43.77,42.77,43.52,3942400,35.6462049321237,36.3945507319583,35.5630553988087,36.1866768986709,4741337.49502435,0.0,1.0
2007-10-04,44.41,44.74,43.25,43.64,3760200,36.9267077451741,37.2011012051135,35.9621731587205,36.2864563386489,4522214.1966291,0.0,1.0
2007-10-05,44.5,44.72,44.0801,44.43,2667200,37.0015423251576,37.1844712984505,36.652397434768,36.9433376518371,3207714.93677175,0.0,1.0
2007-10-08,44.11,44.22,43.75,44.06,1196700,36.6772591452292,36.7687236318757,36.3779208252954,36.6356843785717,1439214.33144674,0.0,1.0
2007-10-09,44.21,44.95,43.65,44.16,1676200,36.7604086785442,37.3757152250749,36.2947712919804,36.7188339118867,2015886.23913347,0.0,1.0
2007-10-10,43.81,44.5,43.58,44.44,1434800,36.4278105452843,37.0015423251576,36.2365666186599,36.9516526051686,1725565.90854833,0.0,1.0
2007-10-11,44.47,45.58,43.78,44.33,3846800,36.9765974651631,37.8995572849591,36.4028656852898,36.8601881185221,4626363.90925823,0.0,1.0
2007-10-12,44.92,45.15,44.36,45.11,1182700,37.3507703650804,37.5420142917048,36.8851329785166,37.5087544783788,1422377.19545589,0.0,1.0
2007-10-15,44.4,45.66,44.07,45.63,1891500,36.9183927918426,37.9660769116111,36.6439993319032,37.9411320516166,2274817.33762139,0.0,1.0
2007-10-16,43.49,44.04,43.06,44.04,1923800,36.1617320386765,36.6190544719087,35.8041890454221,36.6190544719087,2313663.01565743,0.0,1.0
2007-10-17,43.32,44.7,43.05,44.31,1537400,36.020377832041,37.1678413917875,35.7958740920906,36.8435582118591,1848958.06230987,0.0,1.0
2007-10-18,44.0,44.09,43.52,43.76,1647700,36.5857946585828,36.6606292385662,36.1866768986709,36.3862357786268,1981610.64086638,0.0,1.0
2007-10-19,43.44,44.39,43.28,44.37,1952400,36.120157272019,36.9100778385111,35.987118018715,36.8934479318481,2348058.8791816,0.0,1.0
2007-10-22,42.96,43.03,41.99,42.8,1577300,35.7210395121072,35.7792441854276,34.914489038952,35.5880002588032,1896943.8998838,0.0,1.0
2007-10-23,44.44,44.56,43.3,43.93,1850700,36.9516526051686,37.0514320451465,36.003747925378,36.5275899852623,2225749.11273376,0.0,1.0
2007-10-24,44.63,44.71,43.66,44.4,1476000,37.109636718467,37.176156345119,36.3030862453119,36.9183927918426,1775115.19446427,0.0,1.0
2007-10-25,45.38,46.0,44.4,45.32,1928400,37.7332582183292,38.248785324882,36.9183927918426,37.6833684983402,2319195.217483,0.0,1.0
2007-10-26,45.74,45.97,45.29,45.72,956300,38.0325965382631,38.2238404648875,37.6584236383457,38.0159666316001,1150096.65343237,0.0,1.0
2007-10-29,45.69,46.41,45.21,46.08,1281700,37.9910217716056,38.5896984114733,37.5919040116938,38.3153049515339,1541439.79996264,0.0,1.0
2007-10-30,44.86,45.37,44.28,45.16,1241100,37.3008806450914,37.7249432649977,36.8186133518646,37.5503292450363,1492612.10558916,0.0,1.0
2007-10-31,46.45,46.68,45.46,45.61,2922400,38.6229582247993,38.8142021514237,37.7997778449812,37.9245021449536,3514631.87283359,0.0,1.0
2007-11-01,43.3,45.26,43.22,45.26,1906900,36.003747925378,37.6334787783513,35.9372282987261,37.6334787783513,2293338.18721133,0.0,1.0
2007-11-02,42.94,43.76,42.05,43.66,2525800,35.7044096054442,36.3862357786268,34.964378758941,36.3030862453119,3037659.86326413,0.0,1.0
2007-11-05,42.86,43.02,42.11,42.55,1383800,35.6378899787922,35.7709292320961,35.01426847893,35.3801264255158,1664230.62743879,0.0,1.0
2007-11-06,45.34,45.35,44.35,45.04,2806400,37.6999984050032,37.7083133583347,36.8768180251851,37.4505498050583,3375124.17462367,0.0,1.0
2007-11-07,45.42,46.72,45.24,46.15,2190000,37.7665180316552,38.8474619647497,37.6168488716883,38.3735096248544,2633809.1299978,0.0,1.0
2007-11-08,46.31,47.37,45.1,46.99,2482400,38.5065488781583,39.3879339312969,37.5004395250473,39.0719657047001,2985464.74169249,0.0,1.0
2007-11-09,46.92,48.23,46.4,46.6,2351200,39.0137610313796,40.1030199178056,38.5813834581418,38.7476825247717,2827676.72440677,0.0,1.0
2007-11-12,44.66,46.25,44.19,45.75,2637300,37.1345815784615,38.4566591581694,36.7437787718812,38.0409114915946,3171755.62490557,0.0,1.0
2007-11-13,46.16,46.6,44.92,46.29,2467700,38.3818245781859,38.7476825247717,37.3507703650804,38.4899189714954,2967785.74890209,0.0,1.0
2007-11-14,47.11,47.78,46.84,47.3,1423500,39.171745144678,39.7288470178883,38.9472414047276,39.3297292579765,1711975.93449857,0.0,1.0
2007-11-15,44.3,46.19,43.96,45.12,2038800,36.8352432585276,38.4067694381804,36.5525348452568,37.5170694317103,2451968.06129658,0.0,1.0
2007-11-16,44.95,45.0,43.98,44.69,1372600,37.3757152250749,37.4172899917324,36.5691647519198,37.159526438456,1650760.91864611,0.0,1.0
2007-11-19,42.68,43.54,42.35,43.34,1566400,35.4882208188253,36.2033068053339,35.2138273588859,36.037007738704,1883834.98686235,0.0,1.0
2007-11-20,44.58,44.69,42.82,43.02,1356800,37.0680619518095,37.159526438456,35.6046301654662,35.7709292320961,1631759.00802786,0.0,1.0
2007-11-21,42.67,43.8,42.39,43.75,1636500,35.4799058654938,36.4194955919528,35.2470871722119,36.3779208252954,1968140.9320737,0.0,1.0
2007-11-23,45.72,45.72,43.81,43.81,1438800,38.0159666316001,38.0159666316001,36.4278105452843,36.4278105452843,1730376.51883143,0.0,1.0
2007-11-26,44.04,46.08,44.0,46.08,1566200,36.6190544719087,38.3153049515339,36.5857946585828,38.3153049515339,1883594.4563482,0.0,1.0
2007-11-27,44.67,45.06,43.89,44.5,2182200,37.142896531793,37.4671797117213,36.4943301719363,37.0015423251576,2624428.43994575,0.0,1.0
2007-11-28,46.1,46.46,44.88,45.3,2028300,38.3319348581969,38.6312731781308,37.3175105517544,37.6667385916772,2439340.20930344,0.0,1.0
2007-11-29,47.02,47.3,46.28,46.79,1873200,39.0969105646946,39.3297292579765,38.4816040181639,38.9056666380702,2252808.7955762,0.0,1.0
2007-11-30,48.77,49.88,48.06,49.16,3410600,40.5520273977064,41.4749872175025,39.9616657111702,40.8763105776347,4101766.85788607,0.0,1.0
2007-12-03,48.39,48.6,47.89,48.13,1230600,40.2360591711095,40.410673191071,39.8203115045347,40.0198703844906,1479984.25359603,0.0,1.0
2007-12-04,47.68,48.41,47.2,48.14,1334700,39.6456974845733,40.2526890777725,39.2465797246615,40.0281853378221,1605180.38621373,0.0,1.0
2007-12-05,47.7,48.64,47.42,48.32,1456900,39.6623273912363,40.4439330043969,39.4295086979544,40.1778544977891,1752144.53036246,0.0,1.0
2007-12-06,46.41,46.89,45.16,46.84,2562600,38.5896984114733,38.9888161713851,37.5503292450363,38.9472414047276,3081917.47786866,0.0,1.0
2007-12-07,44.02,46.67,43.22,46.6,3644100,36.6024245652457,38.8058871980922,35.9372282987261,38.7476825247717,4382586.2331621,0.0,1.0
2007-12-10,44.79,45.33,43.87,44.03,997500,37.2426759717709,37.6916834516717,36.4777002652733,36.6107395185772,1199645.93934831,0.0,1.0
2007-12-11,43.98,46.0,43.84,45.36,1230200,36.5691647519198,38.248785324882,36.4527554052788,37.7166283116662,1479503.19256771,0.0,1.0
2007-12-12,44.06,45.22,43.75,44.78,683800,36.6356843785717,37.6002189650253,36.3779208252954,37.2343610184395,822373.827896117,0.0,1.0
2007-12-13,43.64,44.32,43.18,43.73,1018300,36.2864563386489,36.8518731651906,35.9039684854001,36.3612909186324,1224661.11282044,0.0,1.0
2007-12-14,42.87,43.79,42.65,42.91,1008300,35.6462049321237,36.4111806386213,35.4632759588308,35.6794647454497,1212634.58711269,0.0,1.0
2007-12-17,41.4,42.88,41.14,42.79,1371100,34.4239067923938,35.6545198854552,34.2077180057749,35.5796853054717,1648956.93978995,0.0,1.0
2007-12-18,42.28,42.33,41.22,41.8,1142200,35.1556226855654,35.1971974522229,34.2742376324268,34.7565049256536,1373669.76633949,0.0,1.0
2007-12-19,40.71,41.37,40.32,40.59,1151400,33.8501750125205,34.3989619323993,33.5258918325922,33.7503955725426,1384734.16999063,0.0,1.0
2007-12-20,40.57,41.08,40.0,40.87,922000,33.7337656658796,34.1578282857859,33.2598133259843,33.9832142658245,1108845.67025478,0.0,1.0
2007-12-21,42.17,42.3,41.21,41.21,1642500,35.064158198919,35.1722525922284,34.2659226790953,34.2659226790953,1975356.84749835,0.0,1.0
2007-12-24,42.62,42.82,42.09,42.82,316700,35.4383310988363,35.6046301654662,34.997638572267,35.6046301654662,380880.069164522,0.0,1.0
2007-12-26,42.97,43.15,42.45,42.85,965800,35.7293544654387,35.8790236254056,35.2969768922009,35.6295750254607,1161521.85285474,0.0,1.0
2007-12-27,42.79,43.65,42.61,43.4,591100,35.5796853054717,36.2947712919804,35.4300161455048,36.086897458693,710887.934585251,0.0,1.0
2007-12-28,43.85,43.93,42.68,43.21,962600,36.4610703586103,36.5275899852623,35.4882208188253,35.9289133453946,1157673.36462826,0.0,1.0
2007-12-31,42.81,43.6,42.51,43.47,683600,35.5963152121347,36.2531965253229,35.3468666121898,36.1451021320135,822133.297381962,0.0,1.0
2008-01-02,45.86,45.97,43.47,43.89,2327000,38.132375978241,38.2238404648875,36.1451021320135,36.4943301719363,2798572.53219401,0.0,1.0
2008-01-03,47.0,47.61,46.08,46.14,2315300,39.0802806580316,39.5874928112528,38.3153049515339,38.3651946715229,2784501.49711594,0.0,1.0
2008-01-04,45.66,46.7,45.35,46.57,1599000,37.9660769116111,38.8308320580867,37.7083133583347,38.7227376647772,1923041.46066963,0.0,1.0
2008-01-07,45.5,46.16,44.68,45.82,1300300,37.8330376583072,38.3818245781859,37.1512114851245,38.099116164915,1563809.13777906,0.0,1.0
2008-01-08,47.22,49.0,46.87,47.57,2419400,39.2632096313245,40.7432713243308,38.9721862647221,39.5542329979269,2909697.62973364,0.0,1.0
2008-01-09,49.07,49.35,47.39,49.1,2778900,40.8014759976513,41.0342946909332,39.4045638379599,40.8264208576458,3342051.22892734,0.0,1.0
2008-01-10,50.42,50.8,48.4,48.7,3622400,41.9239946974032,42.2399629240001,40.244374124441,40.4938227243859,4356488.67237627,0.0,1.0
2008-01-11,49.59,51.19,49.01,50.83,2562900,41.2338535708891,42.5642461039284,40.7515862776623,42.2649077839946,3082278.27363989,0.0,1.0
2008-01-14,50.07,51.35,49.73,50.95,1903700,41.6329713308009,42.6972853572324,41.35026291753,42.3646872239725,2289489.69898484,0.0,1.0
2008-01-15,47.82,49.98,47.42,49.54,1940400,39.7621068312143,41.5581367508174,39.4295086979544,41.1922788042316,2333627.04833229,0.0,1.0
2008-01-16,46.49,47.71,45.53,46.77,2264900,38.6562180381253,39.6706423445678,37.8579825183017,38.8890367314072,2723887.80754886,0.0,1.0
2008-01-17,45.42,48.16,45.1,47.27,1657100,37.7665180316552,40.0448152444851,37.5004395250473,39.304784397982,1992915.57503167,0.0,1.0
2008-01-18,45.09,45.16,43.52,43.61,3008800,37.4921245717158,37.5503292450363,36.1866768986709,36.2615114786544,3618541.05494858,0.0,1.0
2008-01-22,44.26,44.66,40.44,40.57,2436800,36.8019834452016,37.1345815784615,33.6256712725701,33.7337656658796,2930623.78446514,0.0,1.0
2008-01-23,43.14,43.19,41.03,41.23,2960600,35.8707086720741,35.9122834387316,34.1162535191284,34.2825525857583,3560573.20103721,0.0,1.0
2008-01-24,45.17,45.5,43.72,44.12,1840100,37.5586441983678,37.8330376583072,36.3529759653009,36.6855740985607,2213000.99548354,0.0,1.0
2008-01-25,43.01,43.34,41.46,41.85,3477300,35.7626142787646,36.037007738704,34.4737965123827,34.7980796923111,4181983.78435679,0.0,1.0
2008-01-28,41.75,42.28,41.33,41.93,2449500,34.7149301589961,35.1556226855654,34.3657021190733,34.8645993189631,2945897.47211398,0.0,1.0
2008-01-29,42.43,42.66,41.43,41.92,1771600,35.2803469855379,35.4715909121623,34.4488516523883,34.8562843656316,2130619.29438543,0.0,1.0
2008-01-30,41.62,42.62,41.33,42.43,2497400,34.6068357656867,35.4383310988363,34.3657021190733,35.2803469855379,3003504.53025411,0.0,1.0
2008-01-31,41.55,41.96,40.7,40.77,1334200,34.5486310923662,34.8895441789576,33.8418600591891,33.9000647325095,1604579.05992834,0.0,1.0
2008-02-01,40.74,42.29,40.64,41.85,1634300,33.875119872515,35.1639376388969,33.7919703392001,34.7980796923111,1965495.09641799,0.0,1.0
2008-02-04,40.83,41.2,40.0,40.77,1303400,33.9499544524985,34.2576077257639,33.2598133259843,33.9000647325095,1567537.36074846,0.0,1.0
2008-02-05,38.74,40.26,38.74,39.41,1856000,32.2121292062158,33.4760021126032,32.2121292062158,32.769231079426,2232123.17135887,0.0,1.0
2008-02-06,39.87,40.77,39.32,39.7,1260500,33.1517189326749,33.9000647325095,32.6943964994426,33.0103647260394,1515943.5654622,0.0,1.0
2008-02-07,38.57,39.0,38.15,38.46,2337100,32.0707749995804,32.4283179928347,31.7215469596575,31.9793105129339,2810719.32315884,0.0,1.0
2008-02-08,36.31,36.74,36.01,36.13,4879300,30.1915955466623,30.5491385399166,29.9421469467174,30.0419263866953,5868102.68858368,0.0,1.0
2008-02-11,35.07,35.27,34.0,34.68,2736100,29.1605413335568,29.3268404001867,28.2708413270867,28.8362581536284,3290577.69889816,0.0,1.0
2008-02-12,34.7,35.06,34.56,34.82,2542600,28.8528880602914,29.1522263802253,28.7364787136505,28.9526675002694,3057864.42645315,0.0,1.0
2008-02-13,34.78,34.9,34.3,34.81,2851800,28.9194076869434,29.0191871269213,28.5202899270316,28.9443525469379,3429724.60133686,0.0,1.0
2008-02-14,34.18,34.74,34.03,34.74,1728400,28.4205104870536,28.8861478736174,28.2957861870812,28.8861478736174,2078664.70332794,0.0,1.0
2008-02-15,33.75,33.94,33.44,33.71,1629400,28.0629674937993,28.2209516070977,27.8052039405229,28.0297076804733,1959602.09882119,0.0,1.0
2008-02-19,34.82,35.18,34.4,34.9,1939000,28.9526675002694,29.2520058202032,28.6034394603465,29.0191871269213,2331943.33473321,0.0,1.0
2008-02-20,35.52,35.58,34.15,34.25,2119600,29.5347142334741,29.5846039534631,28.3955656270591,28.4787151603741,2549142.38901522,0.0,1.0
2008-02-21,35.52,36.55,35.52,36.11,4146800,29.5347142334741,30.3911544266182,29.5347142334741,30.0252964800323,4987159.68049081,0.0,1.0
2008-02-22,36.06,36.59,35.36,36.5,1643800,29.9837217133749,30.4244142399442,29.4016749801701,30.3495796599607,1976920.29584036,0.0,1.0
2008-02-25,35.01,35.93,34.33,35.6,1703900,29.1106516135678,29.8756273200654,28.545234787026,29.601233860126,2049199.71534395,0.0,1.0
2008-02-26,35.17,35.38,34.32,34.52,1508500,29.2436908668717,29.4183048868331,28.5369198336945,28.7032189003245,1814201.40301447,0.0,1.0
2008-02-27,35.48,35.84,35.06,35.5,1759200,29.556383001856,29.8562786580191,29.2065047363323,29.5730438716428,2111774.50218048,0.06606,1.0
2008-02-28,36.42,36.54,35.27,35.29,2782100,30.3394438818375,30.4394091005585,29.3814438690941,29.398104738881,3339681.58396789,0.0,1.0
2008-02-29,36.12,36.82,35.67,36.56,2328700,30.0895308350349,30.6726612775743,29.7146612648309,30.4560699703454,2795412.28014307,0.0,1.0
2008-03-03,36.84,37.0,36.21,36.55,2139800,30.6893221473611,30.8226091056559,30.1645047490757,30.4477395354519,2568653.41050807,0.0,1.0
2008-03-04,36.43,37.7,35.85,37.26,2457300,30.3477743167309,31.4057395481953,29.8646090929125,31.0392004128848,2949785.97328791,0.0,1.0
2008-03-05,37.23,37.24,36.3,36.99,2272400,31.0142091082045,31.022539543098,30.2394786631164,30.8142786707625,2727828.77373518,0.0,1.0
2008-03-06,36.98,37.75,36.54,37.11,2944000,30.805948235869,31.4473917226624,30.4394091005585,30.9142438894835,3534029.1805476,0.0,1.0
2008-03-07,36.0,37.37,35.9,36.92,1449300,29.9895656163138,31.1308351967124,29.9062612673796,30.7559656265085,1739765.11255694,0.0,1.0
2008-03-10,35.0,36.15,34.66,36.09,1657800,29.1565221269718,30.1145221397151,28.8732873405955,30.0645395303546,1990052.16559504,0.0,1.0
2008-03-11,36.19,36.19,35.09,35.51,1267500,30.1478438792888,30.1478438792888,29.2314960410126,29.5813743065362,1521529.20731796,0.0,1.0
2008-03-12,35.39,35.69,35.0,35.22,1225400,29.4814090878152,29.7313221346178,29.1565221269718,29.339791694627,1470991.62970211,0.0,1.0
2008-03-13,35.1,35.16,33.99,34.72,4763100,29.239826475906,29.2898090852665,28.3151482027363,28.923269949956,5717708.69221001,0.0,1.0
2008-03-14,35.0,35.19,34.13,34.56,3160400,29.1565221269718,29.3148003899468,28.4317742912442,28.7899829916613,3793799.53199817,0.0,1.0
2008-03-17,34.0,34.2,33.17,33.3,2780100,28.3234786376297,28.4900873354981,27.6320525414758,27.7403481950903,3337280.74892676,0.0,1.0
2008-03-18,33.52,34.4,33.26,34.06,2456500,27.9236177627455,28.6566960333665,27.7070264555166,28.3734612469902,2948825.63927146,0.0,1.0
2008-03-19,32.08,33.77,31.88,33.16,3319900,26.724035138093,28.1318786350811,26.5574264402246,27.6237221065824,3985266.12652852,0.0,1.0
2008-03-20,31.63,31.84,30.5,30.93,5121500,26.3491655678891,26.5241047006509,25.4078264249325,25.7660351253496,6147938.33158101,0.0,1.0
2008-03-24,31.49,31.93,31.3,31.34,3213700,26.2325394793812,26.5990786146917,26.0742612164062,26.1075829559799,3857781.78584436,0.0,1.0
2008-03-25,32.0,32.05,31.43,31.68,1689000,26.6573916589456,26.6990438334127,26.1825568700207,26.3908177423562,2027505.19223672,0.0,1.0
2008-03-26,32.9,32.93,32.25,32.26,1859500,27.4071307993535,27.4321221040337,26.8656525312811,26.8739829661746,2232176.37949329,0.0,1.0
2008-03-27,32.95,33.35,32.89,32.9,2425300,27.4487829738206,27.7820003695574,27.39880036446,27.4071307993535,2911372.61262978,0.0,1.0
2008-03-28,33.35,33.46,32.89,32.96,1723400,27.7820003695574,27.873635153385,27.39880036446,27.457113408714,2068799.5549442,0.0,1.0
2008-03-31,33.96,34.21,33.47,33.81,2439600,28.290156898056,28.4984177703916,27.8819655882784,28.1652003746547,2928538.58317389,0.0,1.0
2008-04-01,33.15,33.36,32.9,32.93,3008900,27.615391671689,27.7903308044508,27.4071307993535,27.4321221040337,3611936.27763236,0.0,1.0
2008-04-02,34.49,34.49,33.53,33.66,1760100,28.7316699474073,28.7316699474073,27.931948197639,28.0402438512534,2112854.87794899,0.0,1.0
2008-04-03,35.87,36.01,34.85,35.0,2255400,29.8812699626994,29.9978960512072,29.0315656035705,29.1565221269718,2707421.67588554,0.0,1.0
2008-04-04,35.38,35.74,35.2,35.3,2490100,29.4730786529218,29.7729743090849,29.3231308248402,29.4064351737744,2989159.66796249,0.0,1.0
2008-04-07,36.03,36.78,35.75,35.88,2091600,30.0145569209941,30.6393395380006,29.7813047439783,29.8896003975928,2510793.28601676,0.0,1.0
2008-04-08,36.02,36.29,35.76,35.88,1168600,30.0062264861007,30.231148228223,29.7896351788717,29.8896003975928,1402807.91453394,0.0,1.0
2008-04-09,36.26,36.33,35.63,35.65,1574800,30.2061569235428,30.2644699677967,29.6813395252573,29.6980003950441,1890417.51138803,0.0,1.0
2008-04-10,36.72,36.81,35.97,36.156,1883600,30.5893569286401,30.6643308426809,29.9645743116336,30.1195204006512,2261106.44173895,0.0,1.0
2008-04-11,36.99,37.2,36.65,36.67,2233300,30.8142786707625,30.9892178035243,30.5310438843862,30.547704754173,2680892.44868103,0.0,1.0
2008-04-14,37.29,37.53,37.044,37.39,1969800,31.0641917175651,31.2641221550072,30.8592630191869,31.1474960664993,2364582.43201177,0.0,1.0
2008-04-15,36.9,37.16,36.61,36.95,1719100,30.7393047567217,30.9558960639506,30.4977221448125,30.7809569311888,2063637.75960576,0.0,1.0
2008-04-16,37.89,37.9,37.32,37.4,1577200,31.5640178111703,31.5723482460637,31.0891830222453,31.1558265013927,1893298.51343739,0.0,1.0
2008-04-17,37.39,37.48,36.9,36.99,1614900,31.1474960664993,31.2224699805401,30.7393047567217,30.8142786707625,1938554.25396274,0.0,1.0
2008-04-18,37.16,37.96,36.97,37.51,2045000,30.9558960639506,31.6223308554242,30.7976178009756,31.2474612852203,2454853.82955837,0.0,1.0
2008-04-21,37.54,37.54,37.21,37.43,2508800,31.2724525899006,31.2724525899006,30.9975482384177,31.180817806073,3011607.47559708,0.0,1.0
2008-04-22,36.62,37.53,36.5,37.51,1757400,30.5060525797059,31.2641221550072,30.4060873609848,31.2474612852203,2109613.75064346,0.0,1.0
2008-04-23,36.28,36.56,35.89,36.45,1456700,30.2228177933296,30.4560699703454,29.8979308324862,30.3644351865177,1748648.20220913,0.0,1.0
2008-04-24,35.6,36.3,35.58,36.03,1110900,29.656348220577,30.2394786631164,29.6396873507902,30.0145569209941,1333543.82359726,0.0,1.0
2008-04-25,35.98,36.06,35.61,35.95,737100,29.972904746527,30.0395482256743,29.6646786554704,29.9479134418467,884827.754409522,0.0,1.0
2008-04-28,35.55,36.23,35.4,35.96,866900,29.6146960461099,30.1811656188625,29.4897395227086,29.9562438767401,1040641.94857905,0.0,1.0
2008-04-29,33.54,34.83,33.4801,34.46,1954500,27.9402786325324,29.0149047337836,27.8903793275208,28.7066786427271,2346216.0439471,0.0,1.0
2008-04-30,34.12,34.12,33.25,33.64,2263500,28.4234438563508,28.4234438563508,27.6986960206232,28.0235829814666,2717145.05780213,0.0,1.0
2008-05-01,33.43,33.84,33.12,33.59,1302200,27.8486438487048,28.190191679335,27.5904003670087,27.9819308069995,1563183.69528162,0.0,1.0
2008-05-02,33.85,34.2,32.94,33.46,975900,28.1985221142284,28.4900873354981,27.4404525389271,27.873635153385,1171487.45832079,0.0,1.0
2008-05-05,34.81,34.96,34.39,34.93,1260500,28.9982438639968,29.1232003873981,28.6483655984731,29.0982090827178,1513126.284674,0.0,1.0
2008-05-06,38.31,38.87,36.7,36.85,4522200,31.913896076694,32.3804004307255,30.5726960588533,30.6976525822546,5428528.11150555,0.0,1.0
2008-05-07,38.47,39.09,38.27,38.91,2434000,32.0471830349887,32.5636699983808,31.8805743371203,32.4137221702992,2921816.24505871,0.0,1.0
2008-05-08,39.4,39.4,38.5,38.55,2672700,32.8219134800768,32.8219134800768,32.0721743396689,32.1138265141361,3208355.90721792,0.0,1.0
2008-05-09,39.76,39.99,39.43,39.95,2139200,33.1218091362399,33.3134091387886,32.8469047847571,33.2800873992149,2567933.15999573,0.0,1.0
2008-05-12,40.5,40.91,40.02,40.17,2078200,33.738261318353,34.0798091489833,33.3384004434689,33.4633569668702,2494707.69124118,0.0,1.0
2008-05-13,39.38,39.6,38.72,39.6,2057800,32.80525261029,32.9885221779452,32.2554439073242,32.9885221779452,2470219.17382162,0.0,1.0
2008-05-14,38.51,39.27,38.5,38.78,1974300,32.0805047745624,32.7136178264623,32.0721743396689,32.3054265166847,2369984.31085432,0.0,1.0
2008-05-15,39.25,39.4,38.56,39.29,1264100,32.6969569566755,32.8219134800768,32.1221569490295,32.7302786962492,1517447.78774804,0.0,1.0
2008-05-16,39.91,40.27,39.41,39.94,1090600,33.2467656596412,33.5466613158044,32.8302439149702,33.2717569643215,1309175.34792976,0.0,1.0
2008-05-19,39.3,39.6,38.96,39.39,1051900,32.7386091311426,32.9885221779452,32.4553743447663,32.8135830451834,1262719.18988384,0.0,1.0
2008-05-20,39.96,40.0,39.48,39.76,1008900,33.2884178341083,33.321739573682,32.8885569592242,33.1218091362399,1211101.23649948,0.0,1.0
2008-05-21,39.12,40.17,38.95,39.97,1637100,32.588661303061,33.4633569668702,32.4470439098729,33.2967482690018,1965203.52291932,0.0,1.0
2008-05-22,38.95,39.74,38.77,39.39,1033100,32.4470439098729,33.1051482664531,32.2970960817913,32.8135830451834,1240151.34049719,0.0,1.0
2008-05-23,39.29,39.62,39.14,39.58,1001800,32.7302786962492,33.005183047732,32.6053221728479,32.9718613081584,1202578.27210346,0.0,1.0
2008-05-27,38.16,38.89,38.06,38.73,1583200,31.7889395532926,32.3970613005123,31.7056352043584,32.2637743422176,1900501.01856079,0.0,1.0
2008-05-28,38.05,38.21,37.66,38.0,1008100,31.697304769465,31.8305917277598,31.3724178086216,31.6556525949979,1210140.90248303,0.0,1.0
2008-05-29,35.67,36.61,35.16,36.52,2742600,29.7146612648309,30.4977221448125,29.2898090852665,30.4227482307717,3292265.09190552,0.0,1.0
2008-05-30,34.79,35.14,34.33,34.6,3155200,28.9815829942099,29.2731482154797,28.5983829891126,28.823304731235,3787557.36089124,0.0,1.0
2008-06-02,34.76,35.03,34.39,34.92,2040300,28.9565916895297,29.181513431652,28.6483655984731,29.0898786478244,2449211.86721171,0.0,1.0
2008-06-03,34.65,34.81,34.3,34.5,2461500,28.8649569057021,28.9982438639968,28.5733916844323,28.7400003823007,2954827.72687429,0.0,1.0
2008-06-04,34.45,34.68,34.08,34.46,3733500,28.6983482078336,28.8899482103823,28.3901221167771,28.7066786427271,4481758.81303481,0.0,1.0
2008-06-05,34.85,34.85,34.3,34.3,2364500,29.0315656035705,29.0315656035705,28.5733916844323,28.5733916844323,2838387.22737934,0.0,1.0
2008-06-06,35.02,35.22,34.46,34.6,1763400,29.1731829967586,29.339791694627,28.7066786427271,28.823304731235,2116816.25576686,0.0,1.0
2008-06-09,34.88,35.37,34.82,35.14,1725500,29.0565569082507,29.4647482180283,29.0065742988902,29.2731482154797,2071320.43173739,0.0,1.0
2008-06-10,34.2,34.45,33.89,33.89,3135200,28.4900873354981,28.6983482078336,28.2318438538021,28.2318438538021,3763549.01047991,0.0,1.0
2008-06-11,33.06,33.66,32.81,33.53,2596700,27.5404177576482,28.0402438512534,27.3321568853127,27.931948197639,3117124.17565487,0.0,1.0
2008-06-12,32.13,32.66,32.03,32.46,3365100,26.7656873125601,27.2072003619114,26.6823829636259,27.040591664043,4039524.99845813,0.0,1.0
2008-06-13,31.96,31.96,31.16,31.43,1785200,26.6240699193719,26.6240699193719,25.9576351278983,26.1825568700207,2142985.35771521,0.0,1.0
2008-06-16,32.05,32.66,31.83,32.65,1122700,26.6990438334127,27.2072003619114,26.5157742657575,27.198869927018,1347708.75033994,0.0,1.0
2008-06-17,31.69,32.04,31.47,31.97,1560100,26.3991481772496,26.6907133985193,26.2158786095943,26.6324003542654,1872771.3738357,0.0,1.0
2008-06-18,31.46,31.61,31.0,31.39,2072900,26.2075481747009,26.3325046981022,25.8243481696036,26.149235130447,2488345.47838217,0.0,1.0
2008-06-19,30.7,31.96,30.63,31.86,1293500,25.574435122801,26.6240699193719,25.516122078547,26.5407655704377,1552740.06285269,0.0,1.0
2008-06-20,29.96,30.16,29.6,29.66,2332400,24.9579829406878,25.1245916385562,24.6580872845247,24.7080698938852,2799853.82496917,0.0,1.0
2008-06-23,29.51,29.57,28.75,28.85,2091700,24.5831133704839,24.6330959798444,23.950000318584,24.0333046675182,2510913.32776882,0.0,1.0
2008-06-24,29.65,30.04,28.93,29.04,2377200,24.6997394589918,25.0246264198352,24.0999481466655,24.1915829304931,2853632.52989054,0.0,1.0
2008-06-25,30.61,30.7,29.59,29.59,2201800,25.4994612087602,25.574435122801,24.6497568496313,24.6497568496313,2643079.29678318,0.0,1.0
2008-06-26,32.08,32.29,31.64,31.73,2448600,26.724035138093,26.8989742708548,26.3574960027825,26.4324699168233,2939342.34085898,0.0,1.0
2008-06-27,33.08,33.38,32.42,33.19,2406800,27.557078627435,27.8069916742377,27.0072699244693,27.6487134112627,2889164.88849931,0.0,1.0
2008-06-30,33.94,34.45,33.52,34.45,1725700,28.2734960282692,28.6983482078336,27.9236177627455,28.6983482078336,2071560.51524151,0.0,1.0
2008-07-01,33.46,33.63,32.85,33.02,3959900,27.873635153385,28.0152525465732,27.3654786248864,27.5070960180745,4753533.33969105,0.0,1.0
2008-07-02,33.93,34.44,33.73,33.73,1767400,28.2651655933758,28.6900177729402,28.0985568955074,28.0985568955074,2121617.92584912,0.0,1.0
2008-07-03,33.53,33.95,33.11,33.9,1519300,27.931948197639,28.2818264631626,27.5820699321153,28.2401742886955,1823794.33899659,0.0,1.0
2008-07-07,32.59,32.93,32.48,32.86,2382700,27.1488873176574,27.4321221040337,27.0572525338298,27.3738090597798,2860234.82625366,0.0,1.0
2008-07-08,32.37,32.53,31.97,32.18,2264200,26.9656177500022,27.0989047082969,26.6324003542654,26.8073394870272,2717985.35006653,0.0,1.0
2008-07-09,32.84,33.15,32.68,32.73,2674700,27.3571481899929,27.615391671689,27.2238612316982,27.2655134061653,3210756.74225906,0.0,1.0
2008-07-10,33.0,33.1,32.42,32.92,1470500,27.4904351482877,27.5737394972219,27.0072699244693,27.4237916691403,1765213.96399295,0.0,1.0
2008-07-11,33.1,33.87,32.83,33.49,3549900,27.5737394972219,28.2151829840153,27.3488177550995,27.8986264580653,4261362.1562588,0.0,1.0
2008-07-14,34.0,34.33,32.5,33.49,2995300,28.3234786376297,28.5983829891126,27.0739134036166,27.8986264580653,3595610.59935266,0.0,1.0
2008-07-15,35.11,36.65,34.73,35.8,3634800,29.2481569107994,30.5310438843862,28.9316003848494,29.8229569184454,4363277.6037549,0.0,1.0
2008-07-16,34.58,35.84,34.266,35.78,2428200,28.8066438614481,29.8562786580191,28.5450682057947,29.8062960486586,2914853.82343943,0.0,1.0
2008-07-17,35.86,36.598,35.38,35.58,2544000,29.8729395278059,30.4877256229404,29.4730786529218,29.6396873507902,3053862.17232103,0.0,1.0
2008-07-18,35.67,36.42,35.35,35.87,1110600,29.7146612648309,30.3394438818375,29.4480873482415,29.8812699626994,1333183.69834109,0.0,1.0
2008-07-21,34.74,34.84,34.31,34.44,1979900,28.9399308197428,29.023235168677,28.5817221193258,28.6900177729402,2376706.6489695,0.0,1.0
2008-07-22,34.54,34.9,34.17,34.51,1778200,28.7733221218744,29.0732177780376,28.4650960308179,28.7483308171942,2134582.43507125,0.0,1.0
2008-07-23,33.33,33.84,33.05,33.43,1656200,27.7653394997705,28.190191679335,27.5320873227548,27.8486438487048,1988131.49756214,0.0,1.0
2008-07-24,33.04,33.98,32.75,33.33,1448300,27.5237568878614,28.3068177678429,27.2821742759522,27.7653394997705,1738564.69503637,0.0,1.0
2008-07-25,33.74,33.92,33.09,33.62,858100,28.1068873304008,28.2568351584824,27.5654090623285,28.0069221116797,1030078.27439806,0.0,1.0
2008-07-28,33.52,34.21,33.24,33.41,929500,27.9236177627455,28.4984177703916,27.6903655857298,27.8319829789179,1115788.08536651,0.0,1.0
2008-07-29,33.0,33.62,32.85,33.49,941900,27.4904351482877,28.0069221116797,27.3654786248864,27.8986264580653,1130673.26262153,0.0,1.0
2008-07-30,32.73,33.06,31.9,31.94,2615300,27.2655134061653,27.5404177576482,26.5740873100114,26.6074090495851,3139451.94153741,0.0,1.0
2008-07-31,32.97,33.68,32.77,33.1,1739600,27.4654438436074,28.0569047210403,27.298835145739,27.5737394972219,2088246.31877738,0.0,1.0
2008-08-01,32.07,32.47,31.72,32.26,1761700,26.7157047031996,27.0489220989364,26.4241394819298,26.8739829661746,2114775.54598189,0.0,1.0
2008-08-04,31.12,31.7,30.592,31.09,2043800,25.9243133883246,26.407478612143,25.484466425952,25.8993220836444,2453413.32853369,0.0,1.0
2008-08-05,30.82,31.54,30.57,30.95,2239100,25.674400341522,26.2741916538483,25.4661394691865,25.7826959951365,2687854.87030032,0.0,1.0
2008-08-06,31.08,31.5,30.93,31.05,1725100,25.8909916487509,26.2408699142746,25.7660351253496,25.8660003440707,2070840.26472917,0.0,1.0
2008-08-07,30.81,31.33,30.57,31.06,955100,25.6660699066286,26.0992525210864,25.4661394691865,25.8743307789641,1146518.77389301,0.0,1.0
2008-08-08,29.75,30.0,29.12,29.24,1969400,24.783043807926,24.9913046802615,24.2582264096405,24.3581916283616,2364102.26500355,0.0,1.0
2008-08-11,25.7,28.79,25.55,28.64,5467000,21.4092176760907,23.9833220581576,21.2842611526894,23.8583655347563,6562682.58493673,0.0,1.0
2008-08-12,27.41,27.65,26.0,26.24,3540100,22.8337220428656,23.0336524803077,21.6591307228933,21.8590611603354,4249598.06455726,0.0,1.0
2008-08-13,28.92,29.03,27.49,27.54,2644800,24.0916177117721,24.1832524955997,22.900365522013,22.9420176964801,3174864.25839412,0.0,1.0
2008-08-14,27.47,29.13,27.36,29.13,1910500,22.8837046522261,24.2665568445339,22.7920698683985,24.2665568445339,2293397.67304219,0.0,1.0
2008-08-15,26.67,27.18,25.97,26.15,1977400,22.2172698607525,22.6421220403169,21.6341394182131,21.7840872462946,2373705.60516808,0.0,1.0
2008-08-18,26.67,27.37,26.42,27.01,1467200,22.2172698607525,22.8004003032919,22.009008988417,22.5005046471288,1761252.58617508,0.0,1.0
2008-08-19,26.71,26.96,25.35,25.57,2202300,22.2505916003262,22.4588524726617,21.117652454821,21.3009220224762,2643679.50554347,0.0,1.0
2008-08-20,26.21,27.44,26.13,27.44,2049600,21.8877928302828,22.9149574690179,21.8209853741049,22.9149574690179,2454336.82676655,0.06449,1.0
2008-08-21,27.7,27.79,26.66,26.84,1839800,23.1320817015961,23.2072400897962,22.2635847712835,22.4139015476837,2203107.38382372,0.0,1.0
2008-08-22,26.81,27.23,26.63,26.88,1080500,22.388848751617,22.739587896551,22.2385319752168,22.4473052757727,1293867.55528945,0.0,1.0
2008-08-25,26.44,26.79,26.23,26.5,935900,22.0798642667943,22.3721468875726,21.9044946943273,22.1299698589277,1120713.22998186,0.0,1.0
2008-08-26,26.51,26.68,25.73,25.93,1451000,22.1383207909499,22.2802866353279,21.4869480932154,21.6539667336602,1737530.60872281,0.0,1.0
2008-08-27,27.17,27.17,26.75,26.96,744300,22.6894823044176,22.6894823044176,22.3387431594836,22.5141127319506,891277.761593648,0.0,1.0
2008-08-28,27.25,27.99,27.06,27.99,984900,22.7562897605954,23.374258730241,22.5976220521729,23.374258730241,1179389.31532122,0.0,1.0
2008-08-29,26.92,27.29,26.75,27.21,586100,22.4807090038616,22.7896934886844,22.3387431594836,22.7228860325065,701837.82892656,0.0,1.0
2008-09-02,24.98,25.23,24.76,24.76,2095000,20.8606281915477,21.0694014921036,20.6769076870585,20.6769076870585,2508702.01604016,0.0,1.0
2008-09-03,23.91,24.93,23.79,24.51,1997300,19.9670784651683,20.8188735314365,19.8668672809015,20.4681343865025,2391709.08670026,0.0,1.0
2008-09-04,23.05,24.41,22.99,24.23,2127600,19.248898311256,20.3846250662802,19.1987927191225,20.2343082898799,2547739.57485778,0.0,1.0
2008-09-05,24.01,24.07,23.03,23.41,1827900,20.0505877853907,20.1006933775241,19.2321964472115,19.5495318640565,2188857.47738416,0.0,1.0
2008-09-08,23.45,24.89,23.33,24.76,2238900,19.5829355921454,20.7854698033475,19.4827244078786,20.6769076870585,2681018.1115572,0.0,1.0
2008-09-09,21.2,23.01,21.06,23.01,2365600,17.7039758871421,19.215494583167,17.5870628388308,19.215494583167,2832737.70364899,0.0,1.0
2008-09-10,22.45,22.59,21.01,21.58,2880600,18.7478423899218,18.8647554382331,17.5453081787196,18.0213113039871,3449435.33527699,0.0,1.0
2008-09-11,23.1,23.486,21.83,22.44,3223200,19.2906529713671,19.6129989474255,18.2300846045431,18.7394914578995,3859688.9442008,0.0,1.0
2008-09-12,24.11,24.53,23.05,23.47,3321400,20.1340971056131,20.484836250547,19.248898311256,19.5996374561899,3977280.60910539,0.0,1.0
2008-09-15,23.34,24.0,23.12,23.58,2711300,19.4910753399008,20.0422368533685,19.3073548354116,19.6914977084345,3246703.47307385,0.0,1.0
2008-09-16,23.56,23.59,21.91,22.77,2555000,19.67479584439,19.6998486404568,18.296892060721,19.0150722146333,3059538.73555257,0.0,1.0
2008-09-17,25.7,26.04,22.41,22.6,4136200,21.4618952971487,21.7458269859048,18.7144386618328,18.8731063702553,4952980.08531998,0.0,1.0
2008-09-18,27.0,27.43,25.21,25.77,4899200,22.5475164600395,22.9066065369957,21.0526996280591,21.5203518213044,5866650.55703294,0.0,1.0
2008-09-19,24.72,26.0,24.25,25.57,4005800,20.6435039589695,21.7124232578158,20.2510101539244,21.3533331808597,4796829.8500495,0.0,1.0
2008-09-22,26.17,26.88,24.75,24.98,3900500,21.8543891021939,22.4473052757727,20.6685567550362,20.8606281915477,4670736.14012633,0.0,1.0
2008-09-23,25.09,25.9,24.62,25.22,2674400,20.9524884437923,21.6289139375935,20.5599946387472,21.0610505600814,3202516.78839991,0.0,1.0
2008-09-24,25.1,25.71,24.8,25.5,1116400,20.9608393758145,21.470246229171,20.7103114151474,21.294876656704,1336856.76883401,0.0,1.0
2008-09-25,24.43,25.28,24.26,25.1,1279100,20.4013269303247,21.1111561522148,20.2593610859466,20.9608393758145,1531685.32158328,0.0,1.0
2008-09-26,24.22,24.99,23.84,23.85,2064800,20.2259573578577,20.8689791235699,19.9086219410127,19.9169728730349,2472538.38793305,0.0,1.0
2008-09-29,22.54,24.11,22.25,23.73,2811400,18.8230007781219,20.1340971056131,18.580823749477,19.8167616887681,3366570.33312426,0.0,1.0
2008-09-30,23.1,23.42,22.04,23.25,2213700,19.2906529713671,19.5578827960787,18.40545417701,19.4159169517007,2650841.83909696,0.0,1.0
2008-10-01,23.25,23.78,22.95,23.31,1649800,19.4159169517007,19.8585163488793,19.1653889910336,19.4660225438341,1975587.86924251,0.0,1.0
2008-10-02,19.32,22.0,19.26,21.89,2890100,16.1340006669616,18.3720504489211,16.0838950748282,18.2801901966765,3460811.31100606,0.0,1.0
2008-10-03,19.97,20.53,19.04,19.36,2284100,16.676811248407,17.1444634416523,15.900174570339,16.1674043950506,2735143.80660494,0.0,1.0
2008-10-06,17.36,20.54,15.75,20.46,3323000,14.4972179906032,17.1528143736745,13.1527179350231,17.0860069174966,3979196.5629124,0.0,1.0
2008-10-07,16.49,18.44,16.41,18.17,2989600,13.7706869046686,15.3991186490048,13.7038794484907,15.1736434844044,3579959.68837884,0.0,1.0
2008-10-08,19.71,20.1,17.36,17.93,3736000,16.4596870158289,16.7853733646961,14.4972179906032,14.9732211158707,4473752.13934417,0.0,1.0
2008-10-09,17.26,19.25,17.26,19.25,2402600,14.4137086703808,16.075544142806,14.4137086703808,16.075544142806,2877044.13543585,0.0,1.0
2008-10-10,16.5,20.08,16.21,19.56,4025700,13.7790378366908,16.7686715006516,13.536860808046,16.3344230354953,4820659.52552406,0.0,1.0
2008-10-13,20.32,20.36,18.79,19.89,3213300,16.9690938691853,17.0024975972742,15.6914012697831,16.6100037922291,3847833.98001998,0.0,1.0
2008-10-14,22.74,23.87,21.46,21.62,4090100,18.9900194185666,19.9336747370794,17.9211001197203,18.0547150320761,4897776.6662558,0.0,1.0
2008-10-15,18.49,21.56,17.87,20.15,2970600,15.440873309116,18.0046094399427,14.9231155237373,16.8271280248073,3557207.73692071,0.0,1.0
2008-10-16,18.44,21.1,17.38,20.72,4319100,15.3991186490048,17.6204665669198,14.5139198546477,17.3031311500748,5171997.55488261,0.0,1.0
2008-10-17,18.57,19.68,17.84,18.9,3033000,15.5076807652939,16.4346342197621,14.8980627276706,15.7832615220277,3631929.9353937,0.0,1.0
2008-10-20,20.17,20.3,18.25,18.77,1794800,16.8438298888518,16.9523920051408,15.2404509405823,15.6746994057386,2149221.18300185,0.0,1.0
2008-10-21,18.6,19.9,18.5,19.27,1617200,15.5327335613606,16.6183547242514,15.4492242411382,16.0922460068504,1936550.31042489,0.0,1.0
2008-10-22,14.94,18.71,14.82,18.71,3367500,12.4762924412219,15.6245938136052,12.376081256955,15.6245938136052,4032484.02816957,0.0,1.0
2008-10-23,14.95,16.39,13.94,15.41,3608200,12.4846433732441,13.6871775844462,11.6411992389982,12.868786246267,4320715.32901009,0.0,1.0
2008-10-24,15.1,15.99,14.09,14.24,3429100,12.6099073535777,13.3531403035567,11.7664632193317,11.8917271996653,4106248.24973905,0.0,1.0
2008-10-27,14.21,15.69,14.0,15.09,2744600,11.8666744035986,13.1026123428896,11.6913048311316,12.6015564215554,3286579.26168202,0.0,1.0
2008-10-28,15.04,15.7,13.92,15.67,3877000,12.5598017614442,13.1109632749119,11.6244973749537,13.0859104788452,4642595.56858604,0.0,1.0
2008-10-29,17.86,18.07,15.23,15.63,4195100,14.914764591715,15.090134164182,12.7184694698667,13.0525067507562,5023511.13484016,0.0,1.0
2008-10-30,18.59,19.25,17.01,18.35,2200900,15.5243826293383,16.075544142806,14.2049353698249,15.3239602608046,2635514.20864096,0.0,1.0
2008-10-31,18.25,19.11,17.97,18.46,2401000,15.2404509405823,15.9586310944946,15.0066248439596,15.4158205130492,2875128.18162884,0.0,1.0
2008-11-03,18.0,18.94,17.85,18.0,1323200,15.0316776400264,15.8166652501166,14.9064136596928,15.0316776400264,1584493.79838871,0.0,1.0
2008-11-04,20.45,20.61,18.57,18.73,2444800,17.0776559854744,17.2112708978302,15.5076807652939,15.6412956776496,2927577.41709546,0.0,1.0
2008-11-05,18.91,20.8,18.87,19.85,1491000,15.7916124540499,17.3699386062527,15.758208725961,16.5766000641402,1785429.4538978,0.0,1.0
2008-11-06,17.09,19.47,17.02,19.15,1504900,14.2717428260028,16.2592646472952,14.2132863018471,15.9920348225836,1802074.30259611,0.0,1.0
2008-11-07,17.92,18.8,17.17,17.78,1763300,14.9648701838485,15.6997522018053,14.3385502821807,14.8479571355371,2111500.84242655,0.0,1.0
2008-11-10,18.51,19.43,17.9,19.11,1609800,15.4575751731604,16.2258609192062,14.948168319804,15.9586310944946,1927689.02406753,0.0,1.0
2008-11-11,17.3,18.34,17.03,18.17,1605800,14.4471123984698,15.3156093287824,14.2216372338694,15.1736434844044,1922899.13955002,0.0,1.0
2008-11-12,15.8,17.64,15.66,17.37,2283000,13.1944725951342,14.7310440872258,13.0775595468229,14.5055689226254,2733826.58836263,0.0,1.0
2008-11-13,17.39,17.45,14.39,16.3,3085800,14.5222707866699,14.5723763788033,12.0169911799988,13.6120191962461,3695156.4110247,0.0,1.0
2008-11-14,16.59,18.0,16.54,17.4,2658500,13.854196224891,15.0316776400264,13.8124415647798,14.5306217186921,3183476.99744284,0.0,1.0
2008-11-17,15.94,16.96,15.8,16.59,1923600,13.3113856434456,14.1631807097137,13.1944725951342,13.854196224891,2303455.46446532,0.0,1.0
2008-11-18,15.54,16.19,15.01,15.75,1442400,12.9773483625561,13.5201589440015,12.5347489653775,13.1527179350231,1727232.35701018,0.0,1.0
2008-11-19,14.43,16.48,14.33,15.72,2148100,12.0503949080878,13.7623359726463,11.9668855878654,13.1276651389563,2572287.73300997,0.0,1.0
2008-11-20,13.71,14.93,13.37,14.86,2333000,11.4491278024867,12.4679415091996,11.1651961137307,12.409484985044,2793700.14483137,0.0,1.0
2008-11-21,19.61,19.71,14.97,16.96,5297600,16.3761776956065,16.4596870158289,12.5013452372886,14.1631807097137,6343723.05497583,0.0,1.0
2008-11-24,20.32,21.43,19.86,21.05,3273800,16.9690938691853,17.8960473236536,16.5849509961624,17.5787119068086,3920280.98334716,0.0,1.0
2008-11-25,20.71,21.05,19.48,20.62,2046000,17.2947802180525,17.5787119068086,16.2676155793174,17.2196218298524,2450025.93070081,0.0,1.0
2008-11-26,21.15,21.25,20.47,21.06,3071000,17.662221227031,17.7457305472533,17.0943578495189,17.5870628388308,3677433.83830994,0.0,1.0
2008-11-28,21.35,22.25,21.01,22.25,1614000,17.8292398674757,18.580823749477,17.5453081787196,18.580823749477,1932718.4028109,0.0,1.0
2008-12-01,19.57,21.05,19.45,20.96,3132500,16.3427739675175,17.5787119068086,16.2425627832507,17.5035535186085,3751078.31276651,0.0,1.0
2008-12-02,21.33,21.85,20.45,21.12,3072500,17.8125380034312,18.2467864685875,17.0776559854744,17.6371684309643,3679230.04500402,0.0,1.0
2008-12-03,22.25,23.53,21.09,21.42,4538100,18.580823749477,19.6497430483233,17.6121156348975,17.8876963916314,5434243.7322157,0.0,1.0
2008-12-04,21.48,22.51,21.11,21.73,2859400,17.9378019837648,18.7979479820552,17.628817498942,18.1465752843207,3424048.94733425,0.0,1.0
2008-12-05,22.75,22.91,21.13,21.74,4209700,18.9983703505889,19.1319852629446,17.6455193629865,18.1549262163429,5040994.21332901,0.0,1.0
2008-12-08,24.02,24.7,23.47,24.31,3288100,20.0589387174129,20.626802094925,19.5996374561899,20.3011157460578,3937404.82049723,0.0,1.0
2008-12-09,24.04,24.66,23.19,23.41,3514400,20.0756405814574,20.5933983668361,19.3658113595673,19.5495318640565,4208392.53707473,0.0,1.0
2008-12-10,27.99,28.12,25.56,25.6,4016200,23.374258730241,23.4828208465301,21.3449822488374,21.3783859769264,4809283.54979499,0.0,1.0
2008-12-11,26.28,28.49,25.74,27.31,3319800,21.9462493544385,23.7918053313528,21.4952990252377,22.8063953527289,3975364.65529839,0.0,1.0
2008-12-12,27.11,27.18,25.73,25.76,3467900,22.6393767122841,22.6978332364398,21.4869480932154,21.5120008892822,4152710.12955881,0.0,1.0
2008-12-15,26.29,27.31,25.41,26.49,3811500,21.9546002864607,22.8063953527289,21.2197182685039,22.1216189269054,4564161.20961198,0.0,1.0
2008-12-16,26.82,26.91,25.67,26.56,4162600,22.3971996836393,22.4723580718394,21.436842501082,22.1800754510611,4984593.32313546,0.0,1.0
2008-12-17,26.59,27.7,26.37,26.78,3545100,22.2051282471278,23.1320817015961,22.0214077426386,22.3637959555503,4245154.90074654,0.0,1.0
2008-12-18,24.47,27.22,24.01,27.22,3231800,20.4347306584136,22.7312369645287,20.0505877853907,22.7312369645287,3869987.19591342,0.0,1.0
2008-12-19,25.54,25.62,24.31,25.26,3093700,21.3282803847929,21.3950878409708,20.3011157460578,21.0944542881703,3704616.43294677,0.0,1.0
2008-12-22,25.17,26.47,24.86,26.18,2561500,21.0192958999702,22.104917062861,20.7604170072808,21.8627400342161,3067322.2978935,0.0,1.0
2008-12-23,26.21,26.35,25.37,25.76,2325900,21.8877928302828,22.0047058785941,21.1863145404149,21.5120008892822,2785198.09981281,0.0,1.0
2008-12-24,25.02,25.8,24.31,25.63,907900,20.8940319196366,21.5454046173711,20.3011157460578,21.4034387729931,1087184.03835937,0.0,1.0
2008-12-26,26.78,26.98,24.47,24.47,1148800,22.3637959555503,22.5308145959951,20.4347306584136,20.4347306584136,1375654.83342575,0.0,1.0
2008-12-29,26.6,27.7,26.29,27.68,1886700,22.2134791791501,23.1320817015961,21.9546002864607,23.1153798375516,2259268.77979139,0.0,1.0
2008-12-30,26.57,26.9,25.91,26.36,1150000,22.1884263830833,22.4640071398172,21.6372648696157,22.0130568106164,1377091.798781,0.0,1.0
2008-12-31,27.71,27.95,26.07,26.3,1671300,23.1404326336183,23.340855002152,21.7708797819715,21.9629512184829,2001333.49852408,0.0,1.0
2009-01-02,27.6,28.08,27.3,27.71,1154600,23.0485723813737,23.4494171184411,22.7980444207066,23.1404326336183,1382600.16597612,0.0,1.0
2009-01-05,26.1,26.6,25.61,26.14,2155000,21.7959325780382,22.2134791791501,21.3867369089486,21.8293363061272,2580550.28380265,0.0,1.0
2009-01-06,27.31,27.82,26.22,26.59,1992900,22.8063953527289,23.2322928858629,21.896143762305,22.2051282471278,2386440.213731,0.0,1.0
2009-01-07,25.5,27.43,25.17,27.35,1909300,21.294876656704,22.9066065369957,21.0192958999702,22.8397990808178,2286331.62731527,0.0,1.0
2009-01-08,26.81,26.92,25.28,25.97,2682700,22.388848751617,22.4807090038616,21.1111561522148,21.6873704617491,3212455.79877373,0.0,1.0
2009-01-09,25.39,26.42,25.21,25.87,2139700,21.2030164044594,22.0631624027498,21.0526996280591,21.6038611415268,2562228.97552322,0.0,1.0
2009-01-12,24.2,25.0,23.96,24.88,2313500,20.2092554938132,20.8773300555922,20.0088331252795,20.7771188713253,2770349.45780856,0.0,1.0
2009-01-13,24.6,25.06,23.81,23.95,1865500,20.5432927747027,20.9274356477256,19.883569144946,20.0004821932573,2233882.39184865,0.0,1.0
2009-01-14,23.15,24.29,22.8,23.75,1994300,19.3324076314783,20.2844138820133,19.0401250107,19.8334635528125,2388116.67331213,0.0,1.0
2009-01-15,24.17,24.48,22.5,23.63,2189800,20.1842026977465,20.4430815904358,18.7895970500329,19.7332523685457,2622222.2791049,0.0,1.0
2009-01-16,25.96,26.12,24.84,25.78,2424900,21.6790195297269,21.8126344420827,20.7437151432364,21.5287027533266,2903747.74162091,0.0,1.0
2009-01-20,24.81,26.58,24.6,25.58,2748000,20.7186623471697,22.1967773151056,20.5432927747027,21.3616841128819,3290650.66352189,0.0,1.0
2009-01-21,26.21,26.22,25.08,25.83,2700300,21.8877928302828,21.896143762305,20.94413751177,21.5704574134378,3233531.29065072,0.0,1.0
2009-01-22,26.03,26.65,25.53,25.81,1693300,21.7374760538825,22.2552338392612,21.3199294527707,21.5537555493933,2027677.86337032,0.0,1.0
2009-01-23,27.69,28.18,25.88,26.25,3737300,23.1237307695739,23.5329264386635,21.612212073549,21.9211965583718,4475308.85181236,0.0,1.0
2009-01-26,27.63,29.52,27.45,29.46,3715400,23.0736251774404,24.6519513296432,22.9233084010402,24.6018457375098,4449084.23407907,0.0,1.0
2009-01-27,27.64,28.61,27.39,28.55,3841600,23.0819761094627,23.8920165156197,22.8732028089068,23.8419109234862,4600205.09060616,0.0,1.0
2009-01-28,27.83,28.0,26.58,27.51,4020300,23.2406438178852,23.3826096622632,22.1967773151056,22.9734139931736,4814193.18142543,0.0,1.0
2009-01-29,28.37,28.74,26.85,27.33,5939600,23.691594147086,24.0005786319087,22.422252479706,22.8230972167733,7112499.52003444,0.0,1.0
2009-01-30,28.69,29.31,27.39,29.31,4818000,23.9588239717976,24.4765817571762,22.8732028089068,24.4765817571762,5769415.90132769,0.0,1.0
2009-02-02,26.94,28.2,26.55,27.45,3551200,22.4974108679061,23.5496283027079,22.1717245190389,22.9233084010402,4252459.47463572,0.0,1.0
2009-02-03,26.85,27.62,26.5,27.24,2799200,22.422252479706,23.0652742454182,22.1299698589277,22.7479388285732,3351961.18534588,0.0,1.0
2009-02-04,26.0,27.27,25.7,27.17,3498600,21.7124232578158,22.7729916246399,21.4618952971487,22.6894823044176,4189472.49323062,0.0,1.0
2009-02-05,25.96,26.19,25.28,25.92,5169100,21.6790195297269,21.8710909662383,21.1111561522148,21.6456158016379,6189848.01485118,0.0,1.0
2009-02-06,27.67,27.78,26.11,26.41,4015500,23.1070289055294,23.198889157774,21.8042835100604,22.0548114707276,4808445.32000443,0.0,1.0
2009-02-09,28.12,29.06,27.8009,28.06,3902500,23.4828208465301,24.2678084566203,23.2163426057005,23.4327152543966,4673131.08238507,0.0,1.0
2009-02-10,27.54,28.74,26.95,28.18,4281200,22.9984667892403,24.0005786319087,22.5057617999283,23.5329264386635,5126613.39907932,0.0,1.0
2009-02-11,30.63,30.79,28.303,28.47,5951200,25.5789047841115,25.7125196964673,23.635642902537,23.7751034673083,7126390.1851352,0.0,1.0
2009-02-12,30.22,30.42,29.24,29.39,3077100,25.2365165711998,25.4035352116445,24.4181252330206,24.5433892133541,3684738.41219914,0.0,1.0
2009-02-13,29.64,30.25,29.2,29.59,1645900,24.7521625139101,25.2615693672665,24.3847215049316,24.7104078537989,1970917.73183795,0.0,1.0
2009-02-17,31.11,32.31,30.25,30.42,6574600,25.9797495211789,26.9818613638473,25.2615693672665,25.4035352116445,7872893.68718743,0.0,1.0
2009-02-18,31.55,31.64,30.1,31.3,4128300,26.3471905301573,26.4223489183574,25.136305386933,26.1384172296014,4943520.06339791,0.0,1.0
2009-02-19,30.82,31.99,30.58,31.4,3102100,25.737572492534,26.7146315391357,25.5371501240003,26.2219265498237,3714675.19043351,0.0,1.0
2009-02-20,32.78,33.05,31.53,32.24,3678400,27.3743551688924,27.5998303334928,26.3304886661128,26.9234048396916,4404777.8022922,0.0,1.0
2009-02-23,31.77,33.11,31.66,32.49,3901800,26.5309110346465,27.6499359256262,26.4390507824019,27.1321781402476,4672292.85259452,0.0,1.0
2009-02-24,29.15,31.65,28.6,31.38,3907100,24.3429668448204,26.4306998503797,23.8836655835974,26.2052246857793,4678639.44958022,0.0,1.0
2009-02-25,28.82,30.69,28.75,29.4,3439000,24.0673860880866,25.6290103762449,24.008929563931,24.5517401453764,4118103.21391988,0.0,1.0
2009-02-26,29.55,29.88,28.63,29.01,2419900,24.6770041257099,24.9525848824437,23.9087183796641,24.2260537965091,2897760.38597404,0.0,1.0
2009-02-27,29.83,30.23,28.72,29.23,3907500,24.9108302223326,25.244867503222,23.9838767678643,24.4097743009983,4679118.43803195,0.0,1.0
2009-03-02,28.54,30.33,28.34,30.09,3370200,23.833559991464,25.3283768234444,23.6665413510193,25.1279544549107,4035717.20021889,0.0,1.0
2009-03-03,29.14,29.5,28.131,29.16,3267200,24.3346159127982,24.6352494655987,23.4920068717545,24.3513177768427,3912377.67389329,0.0,1.0
2009-03-04,28.34,29.77,27.88,29.75,2662500,23.7082951760372,24.9045852995988,23.3234745768496,24.8878539691993,3182651.87099008,0.049999,1.0
2009-03-05,29.44,29.68,28.03,28.03,2393700,24.6285183480076,24.8292943128012,23.4489595548456,23.4489595548456,2861338.51026816,0.0,1.0
2009-03-06,30.71,31.75,29.57,29.89,4667900,25.6909578283735,26.5609870091455,24.7372719956041,25.0049732819955,5579831.23703082,0.0,1.0
2009-03-09,30.36,30.66,29.65,29.87,2651100,25.3981595463829,25.6491295023748,24.804197317202,24.9882419515961,3169024.74185232,0.0,1.0
2009-03-10,29.97,30.51,29.2,30.0,3477700,25.0718986035934,25.5236445243788,24.4277423832141,25.0969955991926,4157111.14056045,0.0,1.0
2009-03-11,32.09,32.2,30.87,31.1,5586600,26.8454196259363,26.9374419431334,25.8248084715692,26.017218771163,6678010.49482561,0.0,1.0
2009-03-12,34.97,35.09,32.0,32.16,5008100,29.2547312034588,29.3551191858556,26.7701286391387,26.9039792823344,5986493.45919452,0.0,1.0
2009-03-13,33.85,34.79,33.69,34.62,3793700,28.3177767010889,29.1041492298636,28.1839260578932,28.9619329214682,4534845.59736153,0.0,1.0
2009-03-16,33.7,34.53,33.55,33.69,1881100,28.192291723093,28.8866419346706,28.066806745097,28.1839260578932,2248595.84395096,0.0,1.0
2009-03-17,34.62,34.69,32.5,33.38,3864000,28.9619329214682,29.0204925778663,27.1884118991253,27.9245904367016,4618879.56037772,0.0,1.0
2009-03-18,37.79,38.03,33.0,34.02,5429600,31.6138487897829,31.8146247545764,27.6066951591118,28.4599930094844,6490338.62863013,0.0,1.0
2009-03-19,38.67,38.99,36.66,36.8,7250700,32.3500273273592,32.6177286137506,30.6685286222133,30.7856479350095,8667212.7402771,0.0,1.0
2009-03-20,37.2,37.96,36.5,36.76,4580500,31.1202745429988,31.7560650981783,30.5346779790176,30.7521852742106,5475356.580308,0.0,1.0
2009-03-23,37.53,38.58,37.09,37.52,2802600,31.3963414945899,32.2747363405616,31.0282522258017,31.3879758293902,3350122.11591992,0.0,1.0
2009-03-24,36.57,37.23,35.9,36.09,2118000,30.5932376354157,31.145371538598,30.0327380670338,30.1916857058287,2531777.15033127,0.0,1.0
2009-03-25,38.09,38.72,36.12,36.58,2972300,31.8648187457748,32.3918556533579,30.2167827014278,30.6016033006155,3552975.08211974,0.0,1.0
2009-03-26,38.09,38.78,37.44,38.66,2115600,31.8648187457748,32.4420496445563,31.3210505077923,32.3416616621595,2528908.28103911,0.0,1.0
2009-03-27,36.89,37.57,36.55,37.52,1618700,30.8609389218071,31.4298041553888,30.5765063050163,31.3879758293902,1934932.80134146,0.0,1.0
2009-03-30,36.39,36.97,35.37,35.58,1976800,30.4426556618206,30.927864243405,29.589357811448,29.7650367806424,2362992.00697584,0.0,1.0
2009-03-31,36.76,37.39,35.89,37.19,1829700,30.7521852742106,31.2792221817937,30.024372401834,31.111908877799,2187154.22661054,0.0,1.0
2009-04-01,38.34,38.37,36.94,37.5,1899700,32.0739603757681,32.0990573713673,30.9027672478058,31.3712444989907,2270829.5809652,0.0,1.0
2009-04-02,34.66,36.56,34.1,36.3,4249900,28.9953955822671,30.584871970216,28.5269183310822,30.367364675023,5080169.83531296,0.0,1.0
2009-04-03,31.38,33.05,30.6,32.39,5138100,26.2514573967554,27.6485234851105,25.5989355111764,27.0963895819282,6141890.5458532,0.0,1.0
2009-04-06,30.99,31.22,29.76,30.62,3356000,25.9251964539659,26.1176067535597,24.896219634399,25.6156668415759,4011635.56020384,0.0,1.0
2009-04-07,31.8,32.83,31.56,32.14,2485900,26.6028153351441,27.4644788507164,26.4020393703506,26.887247951935,2971550.9055753,0.0,1.0
2009-04-08,32.4,33.49,32.08,33.44,2149500,27.104755247128,28.0166127538986,26.8370539607366,27.9747844279,2569431.05979086,0.0,1.0
2009-04-09,31.19,32.62,31.01,32.15,2010300,26.0925097579605,27.288799881522,25.9419277843654,26.8956136171347,2403036.64084558,0.0,1.0
2009-04-13,32.68,33.69,31.76,32.1,2127100,27.3389938727204,28.1839260578932,26.5693526743452,26.853785291136,2542654.94639737,0.0,1.0
2009-04-14,31.55,32.36,31.53,32.09,1774400,26.3936737051508,27.071292586329,26.3769423747514,26.8454196259363,2121050.69667035,0.0,1.0
2009-04-15,31.26,31.6,30.95,31.02,1487400,26.1510694143587,26.4355020311495,25.891733793167,25.9502934495651,1777981.7438162,0.0,1.0
2009-04-16,30.68,31.91,30.57,31.87,2300700,25.6658608327743,26.6948376523412,25.5738385155772,26.6613749915422,2750169.82519694,0.0,1.0
2009-04-17,29.71,30.93,29.36,30.88,3235600,24.8543913084004,25.8750024627675,24.5615930264098,25.8331741367689,3867713.9507138,0.0,1.0
2009-04-20,30.31,30.93,30.02,30.07,2276700,25.3563312203842,25.8750024627675,25.113726929592,25.1555552555907,2721481.13227535,0.0,1.0
2009-04-21,30.62,31.59,29.83,30.31,2196900,25.6156668415759,26.4271363659498,24.9547792907971,25.3563312203842,2626091.22831102,0.0,1.0
2009-04-22,31.18,31.66,30.34,30.62,1674400,26.0841440927608,26.4856960223479,25.3814282159834,25.6156668415759,2001514.47616368,0.0,1.0
2009-04-23,31.58,32.24,30.8,31.03,2101600,26.41877070075,26.9709046039323,25.766248815171,25.9586591147648,2512173.21016817,0.0,1.0
2009-04-24,33.1,33.26,31.87,32.11,2054100,27.6903518111091,27.8242024543048,26.6613749915422,26.8621509563358,2455393.5054275,0.0,1.0
2009-04-27,32.67,33.49,32.221,32.75,1318300,27.3306282075207,28.0166127538986,26.9550098400528,27.3975535291186,1575845.99493943,0.0,1.0
2009-04-28,32.15,32.93,31.96,32.29,1792400,26.8956136171347,27.5481355027137,26.7366659783398,27.0127329299309,2142567.21636155,0.0,1.0
2009-04-29,32.85,33.27,32.41,32.77,989100,27.4812101811159,27.8325681195046,27.1131209123277,27.414284859518,1182332.75703147,0.0,1.0
2009-04-30,30.8,31.56,30.58,31.56,2199000,25.766248815171,26.4020393703506,25.582204180777,26.4020393703506,2628601.48894167,0.0,1.0
2009-05-01,31.04,31.54,30.65,31.2,1216200,25.9670247799646,26.3853080399511,25.6407638371751,26.1008754231603,1453799.51380211,0.0,1.0
2009-05-04,32.71,32.83,31.59,31.86,1788400,27.3640908683196,27.4644788507164,26.4271363659498,26.6530093263425,2137785.76754128,0.0,1.0
2009-05-05,32.51,33.29,32.21,33.23,1297900,27.196777564325,27.849299449904,26.9458076083331,27.7991054587056,1551460.60595607,0.0,1.0
2009-05-06,36.42,36.45,33.93,33.99,3213500,30.4677526574198,30.492849653019,28.3847020226868,28.4348960138852,3841296.44598183,0.0,1.0
2009-05-07,35.62,36.83,34.47,36.83,2917600,29.7984994414413,30.8107449306087,28.8364479434723,30.8107449306087,3487588.76950259,0.0,1.0
2009-05-08,36.26,36.3,35.1,35.94,1747700,30.3339020142241,30.367364675023,29.3634848510553,30.0662007278327,2089134.52579506,0.0,1.0
2009-05-11,36.2,36.54,35.35,35.83,1814300,30.2837080230257,30.5681406398165,29.5726264810486,29.9741784106357,2168745.64865251,0.0,1.0
2009-05-12,37.59,37.73,36.58,36.91,2295100,31.4465354857883,31.5636547985845,30.6016033006155,30.8776702522066,2743475.79684857,0.0,1.0
2009-05-13,36.93,38.88,36.7,37.3,2673200,30.8944015826061,32.5257062965536,30.7019912830122,31.2039311949961,3195442.24658429,0.0,1.0
2009-05-14,36.59,36.88,35.2,36.58,1642700,30.6099689658152,30.8525732566074,29.4471415030526,30.6016033006155,1963621.49426306,0.0,1.0
2009-05-15,36.6,38.6,36.05,37.18,1884600,30.6183346310149,32.2914676709611,30.1582230450297,31.1035432125993,2252779.6116687,0.0,1.0
2009-05-18,34.55,36.16,34.0,36.06,4207400,28.9033732650701,30.2502453622268,28.4432616790849,30.1665887102295,5029366.94159762,0.0,1.0
2009-05-19,35.6,36.3497,34.71,34.93,2877400,29.7817681110418,30.4089420310657,29.0372239082658,29.2212685426599,3439535.20885892,0.0,1.0
2009-05-20,37.11,37.7,36.17,36.62,3273800,31.0449835562012,31.5385578029853,30.2586110274265,30.6350659614144,3913376.78694735,0.0,1.0
2009-05-21,38.39,38.78,36.24,37.05,3918400,32.1157887017668,32.4420496445563,30.3171706838246,30.9947895650028,4683907.26433334,0.0,1.0
2009-05-22,37.62,38.44,37.51,38.41,2267600,31.4716324813875,32.1576170277654,31.3796101641904,32.1325200321662,2710603.33620924,0.0,1.0
2009-05-26,38.27,38.87,36.9,37.19,2832100,32.01540071937,32.5173406313538,30.8693045870069,31.111908877799,3385385.30096939,0.0,1.0
2009-05-27,37.8,38.59,37.62,38.56,2965000,31.6222144549826,32.2831020057614,31.4716324813875,32.2580050101622,3544248.93802276,0.0,1.0
2009-05-28,40.85,40.98,39.07,39.07,5466800,34.1737423409005,34.282495988497,32.6846539353485,32.6846539353485,6534806.10265862,0.0,1.0
2009-05-29,42.33,43.16,41.46,41.82,4826400,35.4118607904607,36.1062110020384,34.6840479180841,34.9852118652744,5769296.1465339,0.0,1.0
2009-06-01,41.49,42.89,40.83,41.78,3487100,34.7091449136833,35.8803380416456,34.1570110105011,34.9517492044755,4168347.54528808,0.0,1.0
2009-06-02,41.87,42.58,41.36,41.59,2547300,35.0270401912731,35.621002420454,34.6003912660868,34.7928015656806,3044946.14496639,0.0,1.0
2009-06-03,40.15,41.22,39.3,41.19,2784800,33.5881457769194,34.4832719532906,32.8770642349423,34.4581749576914,3328844.66866973,0.0,1.0
2009-06-04,41.65,42.28,40.09,40.62,2293700,34.842995556879,35.3700324644621,33.537951785721,33.9813320413067,2741802.28976148,0.0,1.0
2009-06-05,38.95,40.49,38.46,40.49,2792500,32.5842659529517,33.8725783937102,32.1743483581649,33.8725783937102,3338048.95764875,0.0,1.0
2009-06-08,39.8,39.93,37.59,38.52,2430000,33.2953474949288,33.4041011425253,31.4465354857883,32.2245423493633,2904730.15831207,0.0,1.0
2009-06-09,39.26,40.25,38.7806,39.87,1492900,32.8436015741433,33.6718024289167,32.4425515844682,33.3539071513269,1784556.23594407,0.0,1.0
2009-06-10,39.19,39.77,38.48,39.52,1975300,32.7850419177452,33.2702504993296,32.1910796885643,33.0611088693363,2361198.96366825,0.0,1.0
2009-06-11,38.12,39.04,37.671,38.44,2528700,31.889915741374,32.6595569397493,31.5142973739061,32.1576170277654,3022712.40795216,0.0,1.0
2009-06-12,36.7,37.46,36.54,37.46,2777900,30.7019912830122,31.3377818381918,30.5681406398165,31.3377818381918,3320596.66945478,0.0,1.0
2009-06-15,35.79,36.85,35.4,36.3,2220700,29.9407157498367,30.8274762610082,29.6144548070472,30.367364675023,2654540.84879162,0.0,1.0
2009-06-16,36.59,37.74,36.04,36.41,1994800,30.6099689658152,31.5720204637843,30.14985737983,30.45938699222,2384508.52666705,0.0,1.0
2009-06-17,36.84,37.15,35.49,36.46,1978800,30.8191105958085,31.0784462170001,29.6897457938448,30.5012153182187,2365382.73138598,0.0,1.0
2009-06-18,36.25,37.18,36.13,36.54,2114400,30.3255363490244,31.1035432125993,30.2251483666276,30.5681406398165,2527473.84639302,0.0,1.0
2009-06-19,38.39,38.42,36.84,36.86,3121500,32.1157887017668,32.1408856973659,30.8191105958085,30.8358419262079,3731323.12311569,0.0,1.0
2009-06-22,34.64,36.79,34.49,36.34,2767300,28.9786642518677,30.7772822698098,28.8531792738717,30.4008273358219,3307925.83008107,0.0,1.0
2009-06-23,35.66,35.87,34.32,34.51,2493000,29.8319621022402,30.0076410714346,28.7109629654763,28.8699106042712,2980037.97723128,0.0,1.0
2009-06-24,36.92,37.25,36.16,36.39,2449400,30.8860359174063,31.1621028689974,30.2502453622268,30.4426556618206,2927920.18509037,0.0,1.0
2009-06-25,38.42,38.7,36.82,36.82,2101000,32.1408856973659,32.3751243229584,30.802379265409,30.802379265409,2511455.99284513,0.0,1.0
2009-06-26,37.6,38.86,37.42,38.84,1267900,31.454901150988,32.5089749661541,31.3043191773929,32.4922436357546,1515599.73980407,0.0,1.0
2009-06-29,37.98,38.42,37.49,38.2,1028000,31.7727964285778,32.1408856973659,31.362878833791,31.9568410629719,1228832.34680856,0.0,1.0
2009-06-30,36.63,38.41,36.4501,38.16,1644500,30.6434316266141,32.1325200321662,30.492933309671,31.9233784021729,1965773.14623218,0.0,1.0
2009-07-01,37.55,38.19,37.49,37.91,1494700,31.4130728249894,31.9484753977721,31.362878833791,31.7142367721797,1786707.88791319,0.0,1.0
2009-07-02,35.96,36.25,35.43,36.1,1526500,30.0829320582322,30.3255363490244,29.6395518026464,30.2000513710284,1824720.40603431,0.0,1.0
2009-07-06,34.85,35.08,33.87,34.41,1994500,29.154343221062,29.3467535206558,28.3345080314884,28.7862539522739,2384149.91800553,0.0,1.0
2009-07-07,34.82,35.72,34.53,35.01,2353600,29.1292462254628,29.8821560934386,28.8866419346706,29.2881938642577,2813404.48584498,0.0,1.0
2009-07-08,34.1,35.03,33.06,34.75,3155000,28.5269183310822,29.3049251946572,27.6568891503102,29.0706865690647,3771367.75698543,0.0,1.0
2009-07-09,34.3,35.42,34.2,34.5,2460700,28.6942316350768,29.6311861374467,28.6105749830795,28.8615449390715,2941427.77800762,0.0,1.0
2009-07-10,34.06,34.49,33.54,33.82,1801200,28.4934556702833,28.8531792738717,28.0584410798973,28.2926797054898,2153086.40376613,0.0,1.0
2009-07-13,34.03,34.06,32.77,33.63,2295600,28.4683586746841,28.4934556702833,27.414284859518,28.1337320666949,2744073.47795111,0.0,1.0
2009-07-14,35.1,35.35,34.32,34.48,2265500,29.3634848510553,29.5726264810486,28.7109629654763,28.844813608672,2708093.0755786,0.0,1.0
2009-07-15,37.11,37.31,36.03,36.55,2193900,31.0449835562012,31.2122968601958,30.1414917146303,30.5765063050163,2622505.14169583,0.0,1.0
2009-07-16,36.93,37.19,36.01,36.58,1533800,30.8944015826061,31.111908877799,30.1247603842308,30.6016033006155,1833446.5501313,0.0,1.0
2009-07-17,37.49,37.82,36.64,36.72,1541400,31.362878833791,31.6389457853821,30.6517972918139,30.7187226134117,1842531.3028898,0.0,1.0
2009-07-20,39.46,39.54,38.65,38.67,2178700,33.010914878138,33.0778401997358,32.3332959969598,32.3500273273592,2604335.63617881,0.0,1.0
2009-07-21,38.97,39.95,38.34,39.68,2164800,32.6009972833511,33.4208324729248,32.0739603757681,33.194959512532,2587720.10152839,0.0,1.0
2009-07-22,39.26,40.16,38.01,38.49,1717200,32.8436015741433,33.5965114421191,31.797893424177,32.1994453537641,2052675.97854053,0.0,1.0
2009-07-23,39.59,40.4,38.97,38.97,1371100,33.1196685257345,33.7972874069127,32.6009972833511,32.6009972833511,1638961.11936695,0.0,1.0
2009-07-24,39.24,39.69,38.95,39.37,1274500,32.8268702437439,33.2033251777318,32.5842659529517,32.9356238913404,1523489.1303575,0.0,1.0
2009-07-27,38.49,39.04,38.3,38.91,1361700,32.1994453537641,32.6595569397493,32.0404977149692,32.5508032921528,1627724.71463932,0.0,1.0
2009-07-28,37.3,37.54,36.02,37.06,1949700,31.2039311949961,31.4047071597896,30.1331260494305,31.0031552302026,2330597.69121854,0.0,1.0
2009-07-29,36.3,36.87,36.11,36.82,1434100,30.367364675023,30.8442075914077,30.2084170362281,30.802379265409,1714268.93828615,0.0,1.0
2009-07-30,37.23,38.1,37.04,37.44,1344300,31.145371538598,31.8731844109746,30.9864238998031,31.3210505077923,1606925.41227116,0.0,1.0
2009-07-31,39.2,39.68,37.37,37.49,2609200,32.793407582945,33.194959512532,31.2624908513942,31.362878833791,3118939.06546002,0.0,1.0
2009-08-03,39.76,40.26,39.3,39.51,2566400,33.2618848341299,33.6801680941164,32.8770642349423,33.0527432041366,3067777.56308317,0.0,1.0
2009-08-04,39.34,40.75,38.77,39.41,2121700,32.9105268957412,34.0900856889032,32.4336839793565,32.9690865521393,2536199.99049001,0.0,1.0
2009-08-05,38.52,39.23,37.92,39.2,2197400,32.2245423493633,32.8185045785441,31.7226024373794,32.793407582945,2626688.90941356,0.0,1.0
2009-08-06,38.6,38.99,37.91,38.63,1826300,32.2914676709611,32.6177286137506,31.7142367721797,32.3165646665603,2183089.99511331,0.0,1.0
2009-08-07,37.21,38.55,37.1803,38.41,1493400,31.1286402081985,32.2496393449624,31.1037941825553,32.1325200321662,1785153.9170466,0.0,1.0
2009-08-10,36.32,36.99,35.58,36.91,1360900,30.3840960054225,30.9445955738044,29.7650367806424,30.8776702522066,1626768.42487527,0.0,1.0
2009-08-11,35.54,36.78,35.47,36.77,1609900,29.7315741198435,30.7689166046101,29.6730144634453,30.7605509394104,1924413.61393687,0.0,1.0
2009-08-12,35.87,36.6,35.59,35.89,1172900,30.0076410714346,30.6183346310149,29.7734024458421,30.024372401834,1402040.33032273,0.0,1.0
2009-08-13,38.02,38.25,37.21,37.44,2021100,31.8062590893767,31.9986693889705,31.1286402081985,31.3210505077923,2415946.5526603,0.0,1.0
2009-08-14,37.76,38.78,37.36,38.53,1553300,31.5887517941837,32.4420496445563,31.2541251861945,32.232908014563,1856756.1131301,0.0,1.0
2009-08-17,35.85,36.44,35.5,36.06,2025200,29.9909097410351,30.4844839878192,29.6981114590445,30.1665887102295,2420847.53770107,0.0,1.0
2009-08-18,36.19,36.95,35.9,36.59,1998900,30.275342357826,30.9111329130055,30.0327380670338,30.6099689658152,2389409.51170782,0.0,1.0
2009-08-19,36.04,36.38,35.45,35.64,1998700,30.2138990566335,30.4989358401866,29.7192764028207,29.878561664218,2384106.33016876,0.076553,1.0
2009-08-20,36.35,36.9,35.88,35.88,1412000,30.4737855357555,30.9348744503267,30.0797640996673,30.0797640996673,1684273.84709976,0.0,1.0
2009-08-21,37.53,38.25,37.23,37.54,1791600,31.4630308433811,32.066638149729,31.2115277990695,31.4714142781915,2137071.54707078,0.0,1.0
2009-08-24,36.91,37.88,36.78,36.92,1772300,30.9432578851371,31.7564510617446,30.8342732326021,30.9516413199475,2114049.95695107,0.0,1.0
2009-08-25,38.09,38.7,37.78,38.49,1760400,31.9325031927628,32.4438927161964,31.6726167136408,32.2678405851782,2099855.29775809,0.0,1.0
2009-08-26,37.97,38.04,37.3,37.84,1061100,31.8319019750381,31.8905860187108,31.2702118427422,31.7229173225031,1265710.32518241,0.0,1.0
2009-08-27,38.8,39.08,37.15,38.03,1545700,32.5277270643002,32.762463238991,31.1444603205864,31.8822025839004,1843755.01803265,0.0,1.0
2009-08-28,39.27,39.67,38.63,39.14,1531700,32.9217485003884,33.2570858928039,32.3852086725236,32.8127638478534,1827055.41898209,0.0,1.0
2009-08-31,38.42,38.6,37.76,37.91,1649500,32.2091565415055,32.3600583680925,31.65584984402,31.7816013661758,1967570.61670755,0.0,1.0
2009-09-01,36.31,37.56,35.53,37.19,6296500,30.4402517965139,31.4881811478123,29.7863438813038,31.177994059828,7510644.67299127,0.0,1.0
2009-09-02,39.77,39.9094,36.42,36.67,6258700,33.3409202409077,33.4577853221645,30.5324695794282,30.7420554496879,7465555.75555474,0.0,1.0
2009-09-03,41.89,42.21,40.21,40.47,5452100,35.1182084207097,35.3864783346421,33.7097913725647,33.9277606776348,6503420.28454151,0.0,1.0
2009-09-04,42.49,42.81,41.1,41.49,3052400,35.6212145093329,35.8894844232653,34.4559170706891,34.7828710282942,3640989.72442444,0.0,1.0
2009-09-08,42.44,43.93,42.16,43.44,6483700,35.579297335281,36.8284291220286,35.3445611605901,36.4176408163196,7733942.16886737,0.0,1.0
2009-09-09,41.33,42.96,40.95,42.95,4516200,34.648736071328,36.0152359454211,34.3301655485334,36.0068525106107,5387052.0880113,0.0,1.0
2009-09-10,42.83,43.175,41.2,41.43,3311500,35.906251292886,36.1954797938444,34.539751418793,34.7325704194319,3950051.58971025,0.0,1.0
2009-09-11,43.18,44.17,42.531,43.41,4468900,36.1996715112496,37.0296315574778,35.6555865920555,36.3924905118885,5330631.29979046,0.0,1.0
2009-09-14,42.84,43.24,42.26,42.27,2467300,35.9146347276964,36.2499721201119,35.428395508694,35.4367789435044,2943065.76696122,0.0,1.0
2009-09-15,44.25,44.3,42.72,42.8,3905600,37.0966990359609,37.1386162100129,35.8140335099718,35.8811009884549,4658711.00370598,0.0,1.0
2009-09-16,44.81,45.52,44.55,45.3,3867500,37.5661713853426,38.16139525688,37.3482020802725,37.9769596910515,4613264.23771837,0.0,1.0
2009-09-17,44.01,45.64,43.19,45.28,4016600,36.8954966005117,38.2619964746047,36.20805494606,37.9601928214308,4791114.96760687,0.0,1.0
2009-09-18,43.65,44.46,42.79,44.2,2841400,36.5936929473377,37.2727511669791,35.8727175536445,37.054781861909,3389302.91016237,0.0,1.0
2009-09-21,42.0,42.27,40.6507,41.86,4741500,35.2104262036239,35.4367789435044,34.0792493446585,35.0930581162785,5655796.34987502,0.0,1.0
2009-09-22,42.22,42.96,41.9,42.76,2991500,35.3948617694524,36.0152359454211,35.1265918555201,35.8475672492133,3568346.4685545,0.0,1.0
2009-09-23,40.22,41.74,40.15,41.43,3742400,33.7181748073751,34.9924568985539,33.6594907637024,34.7325704194319,4464041.39191654,0.0,1.0
2009-09-24,39.67,41.09,39.15,41.09,2984600,33.2570858928039,34.4475336358788,32.8211472826637,34.4475336358788,3560115.95187957,0.0,1.0
2009-09-25,39.27,40.07,39.14,39.75,2975000,32.9217485003884,33.5924232852193,32.8127638478534,33.3241533712869,3548664.7982449,0.0,1.0
2009-09-28,39.01,40.2699,38.96,39.05,1899700,32.7037791953183,33.7600081470789,32.6618620212664,32.7373129345599,2266016.30831121,0.0,1.0
2009-09-29,40.08,40.32,38.85,38.9,2239500,33.6008067200297,33.802009155479,32.5696442383521,32.6115614124041,2671339.43383847,0.0,1.0
2009-09-30,40.76,40.98,39.09,40.33,3154000,34.170880287136,34.3553158529645,32.7708466738014,33.8103925902894,3762181.1003914,0.0,1.0
2009-10-01,38.73,40.43,38.61,40.39,4189100,32.4690430206275,33.8942269383932,32.3684418029029,33.8606931991517,4996877.8844799,0.0,1.0
2009-10-02,38.8,39.99,38.05,38.21,3646300,32.5277270643002,33.5253558067362,31.8989694535212,32.0331044104874,4349410.57271945,0.0,1.0
2009-10-05,41.21,41.48,39.0,39.28,3274500,34.5481348536034,34.7744875934838,32.6953957605079,32.9301319351988,3905916.93507661,0.0,1.0
2009-10-06,44.79,44.99,42.38,42.47,6820700,37.5494045157218,37.7170732119296,35.5289967264186,35.6044476397121,8135925.37458453,0.0,1.0
2009-10-07,44.97,45.06,43.78,44.8,3060400,37.7003063423088,37.7757572556023,36.7026775998728,37.5577879505322,3650532.35245334,0.0,1.0
2009-10-08,45.01,45.68,44.46,45.22,3175400,37.7338400815503,38.2955302138462,37.2727511669791,37.9098922125684,3787707.63036869,0.0,1.0
2009-10-09,44.81,45.0,44.0,44.01,1784500,37.5661713853426,37.7254566467399,36.8871131657013,36.8954966005117,2128602.46469513,0.0,1.0
2009-10-12,44.64,45.53,43.9725,45.09,1438500,37.423652993566,38.1697786916904,36.8640587199727,37.8009075600334,1715883.80244547,0.0,1.0
2009-10-13,45.95,46.56,44.6,45.29,3819600,38.5218829537267,39.0332724771603,37.3901192543245,37.9685762562411,4556127.75239536,0.0,1.0
2009-10-14,45.82,46.26,45.6,46.18,1834200,38.4128983011916,38.7817694328487,38.2284627353631,38.7147019543656,2187886.04132464,0.0,1.0
2009-10-15,44.77,45.22,44.1,44.25,2019300,37.5326376461011,37.9098922125684,36.9709475138051,37.0966990359609,2408678.59734316,0.0,1.0
2009-10-16,44.98,45.56,44.59,44.85,2204900,37.7086897771192,38.1949289961216,37.3817358195141,37.5997051245841,2630067.5676135,0.0,1.0
2009-10-19,45.45,45.59,44.2,44.93,1982100,38.1027112132073,38.2200793005528,37.054781861909,37.6667726030672,2364305.37700881,0.0,1.0
2009-10-20,44.31,45.24,43.57,45.22,2486000,37.1469996448233,37.9266590821892,36.5266254688546,37.9098922125684,2965371.65997876,0.0,1.0
2009-10-21,43.77,45.1,43.24,43.4,2898000,36.6942941650624,37.8092909948438,36.2499721201119,36.3841070770781,3456817.00346679,0.0,1.0
2009-10-22,43.43,43.86,42.61,43.84,1924200,36.4092573815092,36.7697450783559,35.7218157270575,36.7529782087351,2295240.60664969,0.0,1.0
2009-10-23,43.17,44.19,42.86,43.63,1926800,36.1912880764392,37.0463984270986,35.9314015973172,36.576926077717,2298341.96075908,0.0,1.0
2009-10-26,41.18,43.7,40.75,42.97,2617300,34.5229845491722,36.6356101213897,34.1624968523256,36.0236193802315,3121990.04250298,0.0,1.0
2009-10-27,40.7,41.37,40.08,40.81,2188700,34.1205796782737,34.6822698105696,33.6008067200297,34.2127974611879,2610743.74585499,0.0,1.0
2009-10-28,38.16,40.82,38.04,39.86,3951400,31.9911872364355,34.2211808959983,31.8905860187108,33.4163711542012,4713342.54917139,0.0,1.0
2009-10-29,39.13,39.49,37.79,38.29,4369500,32.804380413043,33.1061840662169,31.6810001484512,32.1001718889705,5212064.14653145,0.0,1.0
2009-10-30,37.54,38.1,36.05,37.74,4215200,31.4714142781915,31.9408866275731,30.2222824914439,31.6390829743992,5028010.70842416,0.0,1.0
2009-11-02,37.76,39.01,36.93,37.99,3651800,31.65584984402,32.7037791953183,30.9600247547579,31.8486688446589,4355971.12948932,0.0,1.0
2009-11-03,41.55,41.56,36.74,36.94,6448000,34.8331716371565,34.8415550719669,30.8007394933606,30.9684081895683,7691358.19128845,0.0,1.0
2009-11-04,40.23,41.97,39.5,41.61,4682700,33.7265582421855,35.1852758991928,33.1145675010273,34.8834722460189,5585658.03386265,0.0,1.0
2009-11-05,40.0,40.18,39.2,39.86,3046000,33.5337392415466,33.6846410681336,32.8630644567157,33.4163711542012,3633355.62200133,0.0,1.0
2009-11-06,41.48,41.94,40.56,40.81,2943900,34.7744875934838,35.1601255947616,34.0032115909283,34.2127974611879,3511567.83178258,0.0,1.0
2009-11-09,42.4,43.43,42.01,42.75,3444700,35.5457635960394,36.4092573815092,35.2188096384343,35.8391838144029,4108936.34639133,0.0,1.0
2009-11-10,43.19,43.45,42.0,42.16,3064700,36.20805494606,36.42602425113,35.2104262036239,35.3445611605901,3655661.51501886,0.0,1.0
2009-11-11,43.38,44.14,42.95,43.82,3858300,36.3673402074573,37.0044812530467,36.0068525106107,36.7362113391143,4602290.21548514,0.0,1.0
2009-11-12,43.44,44.3,42.94,43.3,4842500,36.4176408163196,37.1386162100129,35.9984690758003,36.3002727289742,5776272.02873981,0.0,1.0
2009-11-13,44.7,45.2,43.18,43.49,2882400,37.4739536024283,37.8931253429477,36.1996715112496,36.4595579903716,3438208.87881045,0.0,1.0
2009-11-16,46.02,46.93,45.07,45.2,4135200,38.5805669973994,39.3434595651446,37.7841406904126,37.8931253429477,4932584.42813522,0.0,1.0
2009-11-17,45.51,45.61,44.32,44.4,2621000,38.1530118220697,38.2368461701735,37.1553830796337,37.2224505581167,3126403.50796634,0.0,1.0
2009-11-18,45.05,45.74,44.55,45.54,3223700,37.7673738207919,38.3458308227086,37.3482020802725,38.1781621265008,3845321.24709313,0.0,1.0
2009-11-19,44.5,44.7,42.96,43.59,3378100,37.3062849062206,37.4739536024283,36.0152359454211,36.5433923384754,4029493.96805079,0.0,1.0
2009-11-20,43.96,44.23,43.2,43.34,2395600,36.8535794264597,37.0799321663402,36.2164383808703,36.3338064682158,2857539.96325226,0.0,1.0
2009-11-23,44.86,45.82,44.28,45.38,3039500,37.6080885593945,38.4128983011916,37.1218493403921,38.0440271695346,3625602.23672786,0.0,1.0
2009-11-24,44.46,44.87,43.38,44.87,2485300,37.2727511669791,37.6164719942049,36.3673402074573,37.6164719942049,2964536.68002623,0.0,1.0
2009-11-25,46.47,46.61,45.0,45.17,3434300,38.9578215638668,39.0751896512122,37.7254566467399,37.8679750385165,4096530.92995376,0.0,1.0
2009-11-27,44.52,45.61,43.7,43.81,1903800,37.3230517758414,38.2368461701735,36.6356101213897,36.7278279043039,2270906.90517601,0.0,1.0
2009-11-30,44.04,44.92,43.65,44.17,2841500,36.9206469049428,37.6583891682568,36.5936929473377,37.0296315574778,3389422.19301273,0.0,1.0
2009-12-01,46.31,47.1,45.65,45.91,3319300,38.8236866069006,39.4859779569211,38.2703799094151,38.4883492144851,3959355.65203841,0.0,1.0
2009-12-02,46.93,47.52,46.26,46.96,2773200,39.3434595651446,39.8380822189574,38.7817694328487,39.3686098695757,3307952.00621605,0.0,1.0
2009-12-03,45.51,46.79,45.1,46.5,2486700,38.1530118220697,39.2260914777992,37.8092909948438,38.9829718682979,2966206.63993129,0.0,1.0
2009-12-04,43.65,44.9,42.69,44.65,4812800,36.5936929473377,37.6416222986361,35.7888832055406,37.4320364283764,5740845.02218254,0.0,1.0
2009-12-07,42.79,43.88,42.1,42.22,3701700,35.8727175536445,36.7865119479766,35.2942605517278,35.3948617694524,4415493.27181954,0.0,1.0
2009-12-08,41.27,42.2673,40.91,41.59,3406300,34.5984354624657,35.4345154161056,34.2966318092918,34.8667053763981,4063131.73185264,0.0,1.0
2009-12-09,42.86,43.03,41.1,41.13,3772000,35.9314015973172,36.0739199890938,34.4559170706891,34.4810673751203,4499349.11562345,0.0,1.0
2009-12-10,42.35,43.0,41.96,42.69,1965400,35.5038464219875,36.0487696846626,35.1768924643824,35.7888832055406,2344385.14099849,0.0,1.0
2009-12-11,42.04,42.61,41.46,42.48,2790900,35.2439599428655,35.7218157270575,34.7577207238631,35.6128310745225,3329065.07072998,0.0,1.0
2009-12-14,42.54,42.66,41.76,42.25,2153200,35.6631316833848,35.7637329011095,35.0092237681747,35.4200120738836,2568398.33397678,0.0,1.0
2009-12-15,41.38,42.61,41.22,42.07,2192700,34.69065324538,35.7218157270575,34.5565182884138,35.2691102472967,2615515.05986944,0.0,1.0
2009-12-16,42.29,43.08,41.77,42.07,2028000,35.4535458131252,36.1158371631457,35.0176072029851,35.2691102472967,2419056.20532459,0.0,1.0
2009-12-17,40.47,41.5,40.41,40.96,3161000,33.9277606776348,34.7912544631046,33.8774600687725,34.3385489833437,3770530.89991668,0.0,1.0
2009-12-18,40.93,41.06,39.91,40.21,3663000,34.3133986789126,34.4223833314476,33.4582883282531,33.7097913725647,4369330.80872976,0.0,1.0
2009-12-21,40.45,40.88,40.18,40.78,2036000,33.910993808014,34.2714815048606,33.6846410681336,34.1876471567568,2428598.83335348,0.0,1.0
2009-12-22,40.3,40.97,39.5,39.72,2353500,33.7852422858582,34.3469324181541,33.1145675010273,33.2990030668558,2807321.88325021,0.0,1.0
2009-12-23,41.26,41.68,40.21,40.41,1996000,34.5900520276553,34.9421562896916,33.7097913725647,33.8774600687725,2380885.69320902,0.0,1.0
2009-12-24,41.14,41.77,41.14,41.77,577700,34.4894508099307,35.0176072029851,34.4894508099307,35.0176072029851,689097.026536496,0.0,1.0
2009-12-28,41.12,41.7,40.82,41.39,1215100,34.4726839403099,34.9589231593123,34.2211808959983,34.6990366801904,1449405.91473861,0.0,1.0
2009-12-29,40.68,41.56,40.53,41.51,1064800,34.1038128086529,34.8415550719669,33.9780612864971,34.799637897915,1270123.79064577,0.0,1.0
2009-12-30,40.38,40.8,40.12,40.61,1180400,33.8523097643413,34.2044140263775,33.6343404592713,34.0451287649802,1408014.76566329,0.0,1.0
2009-12-31,40.18,41.05,40.1,40.76,1010300,33.6846410681336,34.4139998966372,33.6175735896505,34.170880287136,1205114.63719893,0.0,1.0
2010-01-04,42.16,42.34,41.63,42.1,1927400,35.3445611605901,35.4954629871771,34.9002391156396,35.2942605517278,2299057.65786125,0.0,1.0
2010-01-05,42.82,43.28,42.06,42.32,2193200,35.8978678580756,36.2835058593534,35.2607268124863,35.4786961175563,2616111.47412125,0.0,1.0
2010-01-06,44.18,44.82,43.42,43.6,2721900,37.0380149922882,37.574554820153,36.4008739466989,36.5517757732858,3246759.90398077,0.0,1.0
2010-01-07,43.68,44.23,43.35,43.56,1991500,36.6188432517689,37.0799321663402,36.3421899030261,36.5182420340443,2375517.96494276,0.0,1.0
2010-01-08,44.18,44.23,43.23,44.11,1439700,37.0380149922882,37.0799321663402,36.2415886853015,36.9793309486155,1717315.19664981,0.0,1.0
2010-01-11,44.16,44.68,43.95,44.41,1505000,37.0212481226675,37.4571867328076,36.8451959916493,37.2308339929271,1795206.89793565,0.0,1.0
2010-01-12,41.75,42.99,41.51,42.46,2545700,35.0008403333643,36.0403862498522,34.799637897915,35.5960642049017,3036583.52164438,0.0,1.0
2010-01-13,42.53,42.7,41.34,42.42,1247000,35.6547482485744,35.797266640351,34.6571195061384,35.5625304656602,1487457.14400383,0.0,1.0
2010-01-14,42.0,42.28,41.54,41.83,1421800,35.2104262036239,35.4451623783148,34.8247882023462,35.0679078118474,1695963.56643516,0.0,1.0
2010-01-15,40.81,41.47,40.57,41.07,1517500,34.2127974611879,34.7661041586734,34.0115950257387,34.430766766258,1810117.2542308,0.0,1.0
2010-01-19,40.77,40.83,40.22,40.38,1443100,34.1792637219464,34.2295643308087,33.7181748073751,33.8523097643413,1721370.81356209,0.0,1.0
2010-01-20,39.3,39.65,38.11,39.5,3676600,32.9468988048195,33.2403190231831,31.9492700623835,33.1145675010273,4385553.27637889,0.0,1.0
2010-01-21,38.8,39.4,38.5,39.01,7113900,32.5277270643002,33.0307331529234,32.2762240199886,32.7037791953183,8485662.69184349,0.0,1.0
2010-01-22,38.77,39.29,37.81,37.97,3365300,32.5025767598691,32.9385153700092,31.6977670180719,31.8319019750381,4014225.76320455,0.0,1.0
2010-01-25,38.2,39.03,37.97,38.96,1385800,32.024720975677,32.7205460649391,31.8319019750381,32.6618620212664,1653021.74030514,0.0,1.0
2010-01-26,38.03,38.65,37.03,37.61,1884700,31.8822025839004,32.4019755421444,31.0438591028618,31.5300983218642,2248123.88075703,0.0,1.0
2010-01-27,37.53,37.98,36.7,37.71,1991300,31.4630308433811,31.8402854098485,30.767205754119,31.6139326699681,2375279.39924204,0.0,1.0
2010-01-28,37.37,38.05,36.32,37.98,3027100,31.3288958864149,31.8989694535212,30.4486352313243,31.8402854098485,3610811.16328307,0.0,1.0
2010-01-29,35.69,37.27,35.45,37.09,3195300,29.92047883827,31.2450615383111,29.7192764028207,31.0941597117241,3811444.91759056,0.0,1.0
2010-02-01,37.04,37.08,35.94,36.0,2388700,31.0522425376722,31.0857762769137,30.1300647085296,30.180365317392,2849309.44657734,0.0,1.0
2010-02-02,37.45,38.05,37.17,37.83,2092600,31.395963364898,31.8989694535212,31.1612271902072,31.7145338876927,2496112.92665791,0.0,1.0
2010-02-03,36.86,37.87,36.71,37.28,1316600,30.9013407110852,31.7480676269343,30.7755891889294,31.2534449731214,1570478.0078552,0.0,1.0
2010-02-04,35.59,36.365,35.08,36.23,4802100,29.8366444901661,30.4863606879711,29.4090893148364,30.3731843180308,5728081.75719389,0.0,1.0
2010-02-05,37.26,37.27,35.04,35.74,3053300,31.2366781035007,31.2450615383111,29.3755555755948,29.9623960123219,3642063.27007769,0.0,1.0
2010-02-08,35.8,36.96,35.75,36.49,2330900,30.0126966211842,30.9851750591891,29.9707794471323,30.5911536231009,2780363.95906858,0.0,1.0
2010-02-09,37.43,37.81,36.42,36.73,2707100,31.3791964952772,31.6977670180719,30.5324695794282,30.7923560585502,3229106.04212732,0.0,1.0
2010-02-10,36.97,37.43,36.18,37.43,1454900,30.9935584939995,31.3791964952772,30.3312671439789,31.3791964952772,1735446.1899047,0.0,1.0
2010-02-11,38.66,38.75,36.84,37.32,2017000,32.4103589769548,32.4858098902483,30.8845738414644,31.286978712363,2405935.09178486,0.0,1.0
2010-02-12,38.08,38.25,37.03,37.24,1556400,31.9241197579524,32.066638149729,31.0438591028618,31.2199112338799,1856518.2830213,0.0,1.0
2010-02-16,39.22,39.33,38.49,38.68,2180700,32.8798313263365,32.9720491092507,32.2678405851782,32.4271258465756,2601201.1178261,0.0,1.0
2010-02-17,38.36,39.35,37.8,39.1,1937900,32.1588559326432,32.9888159788715,31.6893835832615,32.7792301086118,2311582.35714917,0.0,1.0
2010-02-18,37.3,38.08,37.04,37.95,4854400,31.2702118427422,31.9241197579524,31.0522425376722,31.8151351054174,5790466.68793279,0.0,1.0
2010-02-19,36.67,37.12,36.4,36.6,1971200,30.7420554496879,31.1193100161553,30.5157027098074,30.6833714060152,2351303.54631944,0.0,1.0
2010-02-22,35.88,36.99,35.81,36.87,2510100,30.0797640996673,31.0103253636202,30.0210800559946,30.9097241458956,2994118.8269158,0.0,1.0
2010-02-23,34.85,35.96,34.61,35.78,3191500,29.2162703141975,30.1468315781504,29.0150678787482,29.9959297515634,3806912.16927684,0.0,1.0
2010-02-24,34.72,35.49,34.55,34.81,2365800,29.1072856616625,29.7528101420622,28.9647672698859,29.1827365749559,2821993.67384463,0.0,1.0
2010-02-25,36.0,36.01,34.11,34.24,3370700,30.180365317392,30.1887487522023,28.5958961382289,28.7048807907639,4020667.03712405,0.0,1.0
2010-02-26,36.38,36.42,35.49,36.06,2005800,30.4989358401866,30.5324695794282,29.7528101420622,30.2306659262543,2392575.41254441,0.0,1.0
2010-03-01,36.12,36.51,35.76,36.23,2410600,30.2809665351166,30.6079204927217,29.9791628819427,30.3731843180308,2875432.39080644,0.0,1.0
2010-03-02,36.98,37.58,36.34,36.67,2836200,31.0019419288098,31.504948017433,30.4654021009451,30.7420554496879,3383100.20194359,0.0,1.0
2010-03-03,37.68,38.1499,37.05,37.55,1957600,31.5887823655369,31.982719967277,31.0606259724825,31.4797977130019,2335081.07867032,0.0,1.0
2010-03-04,37.47,37.75,37.02,37.7,1556100,31.4127302345188,31.6474664092096,31.0354756680514,31.6055492351577,1856160.43447021,0.0,1.0
2010-03-05,38.3,38.38,37.47,37.53,1272200,32.1085553237809,32.175622802264,31.4127302345188,31.4630308433811,1517516.42229484,0.0,1.0
2010-03-08,37.86,38.5,37.75,38.18,1489900,31.7396841921239,32.2762240199886,31.6474664092096,32.0079541060562,1777195.18753112,0.0,1.0
2010-03-09,37.42,37.8,37.18,37.46,1916700,31.3708130604669,31.6893835832615,31.1696106250176,31.4043467997084,2286294.3928726,0.0,1.0
2010-03-10,37.23,38.09,36.78,37.56,1778200,31.2911343809985,32.0139486589372,30.9129176076585,31.5684933481145,2115691.46691599,0.094957,1.0
2010-03-11,37.58,37.6,36.56,36.9,936600,31.5853029824852,31.6021126168559,30.7280116295811,31.0137754138825,1114360.94247751,0.0,1.0
2010-03-12,37.38,38.04,37.08,37.75,1035900,31.4172066387785,31.9719245730106,31.1650621232185,31.7281848746359,1232507.47417516,0.0,1.0
2010-03-15,37.61,37.72,37.12,37.64,1193100,31.6105174340412,31.7029704230799,31.1986813919598,31.6357318855972,1419543.07118292,0.0,1.0
2010-03-16,38.41,38.418,37.93,38.13,1477900,32.2829028088679,32.2896266626162,31.8794715839719,32.0475679276786,1758396.36652522,0.0,1.0
2010-03-17,38.7,39.19,38.62,38.89,1284000,32.5266425072426,32.938478549324,32.4594039697599,32.6863340337639,1527695.33433817,0.0,1.0
2010-03-18,38.93,39.26,38.57,38.83,1919300,32.7199533025053,32.9973122696213,32.4173798838333,32.6359051306519,2283571.38255081,0.0,1.0
2010-03-19,38.49,38.93,38.16,38.9,2322700,32.3501413463506,32.7199533025053,32.0727823792346,32.6947388509493,2763534.23136079,0.0,1.0
2010-03-22,38.45,38.5,37.78,38.09,1063700,32.3165220776092,32.3585461635359,31.7533993261919,32.0139486589372,1265583.74387501,0.0,1.0
2010-03-23,38.61,38.81,37.86,38.25,1017200,32.4509991525746,32.6190954962813,31.8206378636745,32.1484257339026,1210258.32872958,0.0,1.0
2010-03-24,36.8,37.99,36.77,37.91,2265600,30.9297272420291,31.9299004870839,30.9045127904731,31.8626619496012,2695597.00114996,0.0,1.0
2010-03-25,36.12,37.34,36.04,37.17,2452500,30.3581996734264,31.3835873700372,30.2909611359438,31.2407054778865,2917969.47621835,0.0,1.0
2010-03-26,37.3,37.51,36.5,36.79,1744100,31.3499681012958,31.5264692621878,30.6775827264691,30.9213224248438,2075119.49580935,0.0,1.0
2010-03-29,37.91,38.05,37.42,37.47,1409700,31.8626619496012,31.9803293901959,31.4508259075198,31.4928499934465,1677252.42431193,0.0,1.0
2010-03-30,37.41,38.07,37.28,37.94,1073900,31.4424210903345,31.9971390245666,31.3331584669252,31.8878764011572,1277719.64139078,0.0,1.0
2010-03-31,37.95,38.1,37.55,37.71,1130500,31.8962812183426,32.0223534761226,31.5600885309292,31.6945656058945,1345061.97466456,0.0,1.0
2010-04-01,39.65,39.72,38.42,38.6,2000200,33.3251001398493,33.3839338601467,32.2913076260532,32.4425943353893,2379825.70696511,0.0,1.0
2010-04-05,40.32,40.48,39.51,40.05,1192300,33.8882228912667,34.022699966232,33.2074326992547,33.6612928272627,1418591.23608364,0.0,1.0
2010-04-06,40.36,40.79,40.0,40.12,1060700,33.921842160008,34.2832492989774,33.619268741336,33.72012654756,1262014.36225272,0.0,1.0
2010-04-07,41.11,41.38,40.53,40.71,1789900,34.5522034489081,34.7791335129121,34.0647240521587,34.2160107614947,2129612.0552429,0.0,1.0
2010-04-08,40.7,40.88,40.33,40.55,1416100,34.2076059443094,34.3588926536454,33.896627708452,34.0815336865294,1684867.10510614,0.0,1.0
2010-04-09,41.2,41.55,40.76,41.08,1267300,34.6278468035761,34.9220154050628,34.2580348474214,34.5269889973521,1507825.77664078,0.0,1.0
2010-04-12,40.65,41.3,40.52,40.84,1073000,34.1655818583827,34.7118949754294,34.0563192349734,34.3252733849041,1276648.82690409,0.0,1.0
2010-04-13,39.96,40.5,39.26,40.43,1603000,33.5856494725947,34.0395096006027,32.9973122696213,33.9806758803054,1907239.58017452,0.0,1.0
2010-04-14,40.21,40.41,39.79,40.37,1056400,33.795769902228,33.9638662459347,33.442767580444,33.9302469771934,1256898.24859411,0.0,1.0
2010-04-15,39.68,40.24,39.68,39.9,1159700,33.3503145914053,33.820984353784,33.3503145914053,33.5352205694827,1379803.95578814,0.0,1.0
2010-04-16,38.58,39.6,37.52,39.42,3182500,32.4257847010186,33.2830760539227,31.5348740793732,33.1317893445867,3786519.0043078,0.0,1.0
2010-04-19,38.83,39.08,38.39,38.64,2028800,32.6359051306519,32.8460255602853,32.2660931744972,32.4762136041306,2413853.81176423,0.0,1.0
2010-04-20,38.69,39.45,38.6,39.32,1330900,32.5182376900573,33.1570037961427,32.4425943353893,33.0477411727333,1583496.66703323,0.0,1.0
2010-04-21,38.78,39.24,38.44,38.98,2265100,32.5938810447253,32.9805026352506,32.3081172604239,32.761977388432,2695002.10421291,0.0,1.0
2010-04-22,39.0,39.03,38.02,38.37,1747400,32.7787870228026,32.8040014743586,31.9551149386399,32.2492835401266,2079045.81559386,0.0,1.0
2010-04-23,39.94,40.03,38.49,38.88,1724800,33.568839838224,33.644483192892,32.3501413463506,32.6779292165786,2052156.47403931,0.0,1.0
2010-04-26,40.26,40.5,40.06,40.27,1304000,33.8377939881547,34.0395096006027,33.669697644448,33.84619880534,1551491.21182007,0.0,1.0
2010-04-27,40.44,40.75,39.41,39.42,2259000,33.9890806974907,34.2496300302361,33.1233845274013,33.1317893445867,2687744.36158093,0.0,1.0
2010-04-28,41.04,41.5,40.12,40.28,2453600,34.4933697286108,34.8799913191361,33.72012654756,33.8546036225254,2919278.24947984,0.0,1.0
2010-04-29,41.63,42.22,41.03,41.08,2439400,34.9892539425455,35.4851381564802,34.4849649114254,34.5269889973521,2902383.17646769,0.0,1.0
2010-04-30,41.86,42.44,41.69,42.3,2344900,35.1825647378081,35.6700441345575,35.0396828456575,35.5523766939628,2789947.65536571,0.0,1.0
2010-05-03,41.99,42.1673,41.2218,41.84,1300400,35.2918273612175,35.4408447699135,34.6461693050401,35.1657551034375,1547207.95387333,0.0,1.0
2010-05-04,41.64,42.34,40.68,42.34,2516400,34.9976587597308,35.5859959627042,34.1907963099387,35.5859959627042,2993997.30477302,0.0,1.0
2010-05-05,40.93,42.06,40.47,40.66,3519700,34.4009167395721,35.3506610815148,34.0142951490467,34.1739866755681,4187717.49865268,0.0,1.0
2010-05-06,40.94,41.26,39.0,40.4,4144700,34.4093215567574,34.6782757066881,32.7787870228026,33.9554614287494,4931338.66996215,0.0,1.0
2010-05-07,41.01,41.97,40.6,41.37,3620400,34.4681552770548,35.2750177268468,34.1235577724561,34.7707286957268,4307529.74177406,0.0,1.0
2010-05-10,41.81,41.81,40.89,41.28,2453500,35.1405406518815,35.1405406518815,34.3672974708307,34.6950853410588,2919159.27009244,0.0,1.0
2010-05-11,43.25,43.76,42.16,42.27,3966800,36.3508343265696,36.7794800030216,35.4347092533682,35.5271622424068,4719674.33976062,0.0,1.0
2010-05-12,43.23,44.08,43.09,43.97,2860200,36.3340246921989,37.0484341529523,36.2163572516042,36.9559811639136,3403048.43868693,0.0,1.0
2010-05-13,42.77,43.82,42.66,43.31,1641400,35.9474031016735,36.8299089061336,35.8549501126349,36.4012632296816,1952927.66493977,0.0,1.0
2010-05-14,42.96,43.45,41.81,43.43,1855200,36.1070946281949,36.5189306702763,35.1405406518815,36.5021210359056,2207305.59522131,0.0,1.0
2010-05-17,42.48,43.0,41.86,42.9,1906600,35.7036634032988,36.1407138969362,35.1825647378081,36.0566657250829,2268461.00034981,0.0,1.0
2010-05-18,41.99,42.73,41.72,42.07,2571800,35.2918273612175,35.9137838329322,35.0648972972135,35.3590658987002,3059911.88539789,0.0,1.0
2010-05-19,40.84,41.54,39.8,40.94,2660600,34.3252733849041,34.9136105878775,33.4511723976293,34.4093215567574,3165565.58141754,0.0,1.0
2010-05-20,39.32,40.45,38.91,40.06,3167500,33.0477411727333,33.9974855146761,32.7031436681346,33.669697644448,3768672.09619637,0.0,1.0
2010-05-21,38.92,39.36,38.04,38.15,2693900,32.7115484853199,33.0813604414746,31.9719245730106,32.0643775620492,3205185.71742492,0.0,1.0
2010-05-24,38.96,39.66,38.92,39.38,1693700,32.7451677540613,33.3335049570347,32.7115484853199,33.0981700758453,2015153.88455495,0.0,1.0
2010-05-25,40.62,40.71,38.89,39.49,2810500,34.1403674068267,34.2160107614947,32.6863340337639,33.190623064884,3343915.68314441,0.0,1.0
2010-05-26,42.28,43.46,41.98,42.35,4311800,35.5355670595922,36.5273354874616,35.2834225440321,35.5944007798895,5130153.22632344,0.0,1.0
2010-05-27,42.45,42.8,41.99,42.16,2023400,35.6784489517429,35.9726175532295,35.2918273612175,35.4347092533682,2407428.92484411,0.0,1.0
2010-05-28,41.92,42.33,41.63,42.16,2108500,35.2329936409201,35.5775911455188,34.9892539425455,35.4347092533682,2508680.38352962,0.0,1.0
2010-06-01,41.55,42.76,41.55,42.02,2323400,34.9220154050628,35.9389982844882,34.9220154050628,35.3170418127735,2764367.08707266,0.0,1.0
2010-06-02,42.83,42.83,41.61,42.02,1466100,35.9978320047855,35.9978320047855,34.9724443081748,35.3170418127735,1744356.79881089,0.0,1.0
2010-06-03,42.57,42.95,41.92,42.89,1923200,35.7793067579669,36.0986898110095,35.2329936409201,36.0482609078975,2288211.57865978,0.0,1.0
2010-06-04,41.67,42.53,41.12,41.42,2212600,35.0228732112868,35.7456874892255,34.5606082660934,34.8127527816535,2632537.92582292,0.0,1.0
2010-06-07,43.04,43.55,41.375,41.49,2800000,36.1743331656776,36.6029788421296,34.7749311043194,34.8715865019508,3331422.8474664,0.0,1.0
2010-06-08,42.39,43.12,41.92,42.51,2908800,35.6280200486308,36.2415717031602,35.2329936409201,35.7288778548549,3460872.42096796,0.0,1.0
2010-06-09,42.11,42.55,41.71,42.19,2087400,35.3926851674415,35.7624971235962,35.0564924800281,35.4599237049242,2483575.73278621,0.0,1.0
2010-06-10,42.45,42.6,41.9,42.03,1514500,35.6784489517429,35.8045212095229,35.2161840065495,35.3254466299588,1801942.8223171,0.0,1.0
2010-06-11,42.28,42.4,41.9,42.03,941900,35.5355670595922,35.6364248658162,35.2161840065495,35.3254466299588,1120666.85001022,0.0,1.0
2010-06-14,42.26,43.06,42.26,42.77,1452000,35.5187574252215,36.1911428000482,35.5187574252215,35.9474031016735,1727580.70518615,0.0,1.0
2010-06-15,43.58,43.64,42.78,42.95,1699400,36.6281932936856,36.6786221967976,35.9558079188589,36.0986898110095,2021935.70963729,0.0,1.0
2010-06-16,43.66,43.95,42.84,42.84,1037800,36.6954318311683,36.939171529543,36.0062368219709,36.0062368219709,1234768.08253594,0.0,1.0
2010-06-17,44.8,44.95,44.18,44.31,1932800,37.6535809902963,37.7796532480764,37.1324823248056,37.241744948215,2299633.5998511,0.0,1.0
2010-06-18,44.79,45.28,44.71,45.06,2076100,37.645176173111,38.0570122151924,37.5779376356283,37.872106237115,2470131.06200893,0.0,1.0
2010-06-21,43.76,44.99,43.42,44.87,1826800,36.7794800030216,37.8132725168177,36.4937162187203,37.7124147105937,2173515.44919701,0.0,1.0
2010-06-22,43.68,44.43,43.6,44.16,1200200,36.7122414655389,37.342602754439,36.6450029280563,37.115672690435,1427990.60768899,0.0,1.0
2010-06-23,43.94,44.14,43.14,44.05,1666600,36.9307667123576,37.0988630560643,36.2583813375309,37.0232197013963,1982910.47056697,0.0,1.0
2010-06-24,43.87,44.37,43.22,43.24,1605200,36.8719329920603,37.292173851327,36.3256198750136,36.3424295093842,1909857.12669753,0.0,1.0
2010-06-25,44.35,44.8,43.99,44.16,1222900,37.2753642169563,37.6535809902963,36.9727907982843,37.115672690435,1454998.92863095,0.0,1.0
2010-06-28,43.69,44.9,43.47,44.35,1601400,36.7206462827243,37.7376291621497,36.5357403046469,37.2753642169563,1905335.90997596,0.0,1.0
2010-06-29,43.21,43.69,42.94,43.32,1373000,36.3172150578282,36.7206462827243,36.0902849938242,36.4096680468669,1633586.98913264,0.0,1.0
2010-06-30,43.18,43.65,42.8,42.89,972400,36.2920006062722,36.6870270139829,35.9726175532295,36.0482609078975,1156955.56317012,0.0,1.0
2010-07-01,40.52,42.58,40.12,42.47,3665000,34.0563192349734,35.7877115751522,33.72012654756,35.6952585861135,4360594.54855871,0.0,1.0
2010-07-02,40.75,41.6,40.51,41.27,2003900,34.2496300302361,34.9640394909895,34.047914417788,34.6866805238734,2384227.94429926,0.0,1.0
2010-07-06,40.45,41.26,40.24,41.26,1375600,33.9974855146761,34.6782757066881,33.820984353784,34.6782757066881,1636680.45320528,0.0,1.0
2010-07-07,40.95,41.18,40.26,41.17,3202100,34.4177263739427,34.6110371692054,33.8377939881547,34.6026323520201,3809838.96424007,0.0,1.0
2010-07-08,40.67,41.37,40.23,41.37,1402300,34.1823914927534,34.7707286957268,33.8125795365987,34.7707286957268,1668447.94964362,0.0,1.0
2010-07-09,40.96,41.25,40.74,40.77,1132900,34.4261311911281,34.6698708895028,34.2412252130507,34.2664396646067,1347917.47996239,0.0,1.0
2010-07-12,41.05,41.442,40.7,41.07,963500,34.5017745457961,34.8312433794612,34.2076059443094,34.5185841801668,1146366.39769067,0.0,1.0
2010-07-13,41.37,42.13,41.32,42.13,1391400,34.7707286957268,35.4094948018122,34.7287046098001,35.4094948018122,1655479.19641598,0.0,1.0
2010-07-14,41.42,41.87,41.14,41.47,870300,34.8127527816535,35.1909695549935,34.5774179004641,34.8547768675801,1035477.608625,0.0,1.0
2010-07-15,41.34,41.73,40.82,41.73,869700,34.7455142441708,35.0733021143988,34.3084637505334,35.0733021143988,1034763.73230055,0.0,1.0
2010-07-16,40.41,40.8,40.2,40.8,1475700,33.9638662459347,34.2916541161627,33.7873650850427,34.2916541161627,1755778.82000221,0.0,1.0
2010-07-19,39.1,39.93,38.68,39.87,2822900,32.862835194656,33.5604350210387,32.5098328728719,33.5100061179267,3358669.12718318,0.0,1.0
2010-07-20,39.53,39.54,38.55,38.55,1297400,33.2242423336253,33.2326471508107,32.4005702494626,32.4005702494626,1543638.57225104,0.0,1.0
2010-07-21,39.29,40.05,39.07,39.89,1583300,33.0225267211773,33.6612928272627,32.8376207431,33.5268157522973,1883800.64085484,0.0,1.0
2010-07-22,40.02,40.64,39.71,40.04,1851100,33.6360783757067,34.1571770411974,33.3755290429613,33.6528880100774,2202427.44033752,0.0,1.0
2010-07-23,39.95,40.32,39.6,40.09,1271000,33.5772446554094,33.8882228912667,33.2830760539227,33.694912096004,1512228.01397493,0.0,1.0
2010-07-26,40.08,40.5,39.88,40.5,1318000,33.6865072788187,34.0395096006027,33.518410935112,34.0395096006027,1568148.3260574,0.0,1.0
2010-07-27,39.45,40.19,39.14,40.19,2048100,33.1570037961427,33.7789602678574,32.8964544633973,33.7789602678574,2436816.83353426,0.0,1.0
2010-07-28,39.71,39.8,39.09,39.36,1131700,33.3755290429613,33.4511723976293,32.8544303774706,33.0813604414746,1346489.72731348,0.0,1.0
2010-07-29,39.58,39.96,39.33,39.38,1400500,33.266266419552,33.5856494725947,33.0561459899186,33.0981700758453,1666306.32067025,0.0,1.0
2010-07-30,40.52,40.53,39.9,40.1,2267100,34.0563192349734,34.0647240521587,33.5352205694827,33.7033169131894,2697381.6919611,0.0,1.0
2010-08-02,40.12,41.21,39.84,41.15,1228800,33.72012654756,34.6362516207614,33.4847916663707,34.5858227176494,1462018.71248812,0.0,1.0
2010-08-03,41.11,41.43,40.71,40.81,2162700,34.5522034489081,34.8211575988388,34.2160107614947,34.3000589333481,2573167.21150557,0.0,1.0
2010-08-04,42.08,42.12,41.64,41.87,2179800,35.3674707158855,35.4010899846268,34.9976587597308,35.1909695549935,2593512.6867526,0.0,1.0
2010-08-05,42.42,42.5,41.94,42.28,1288900,35.6532345001868,35.7204730376695,35.2498032752908,35.5355670595922,1533525.32432124,0.0,1.0
2010-08-06,43.09,43.09,42.57,42.57,1357300,36.2163572516042,36.2163572516042,35.7793067579669,35.7793067579669,1614907.22530934,0.0,1.0
2010-08-09,43.15,43.15,42.59,42.79,801100,36.2667861547162,36.2667861547162,35.7961163923375,35.9642127360442,953143.872537622,0.0,1.0
2010-08-10,43.14,43.44,42.28,42.45,1530000,36.2583813375309,36.5105258530909,35.5355670595922,35.6784489517429,1820384.62736557,0.0,1.0
2010-08-11,42.74,43.12,42.47,43.07,1580600,35.9221886501175,36.2415717031602,35.6952585861135,36.1995476172336,1880588.19739479,0.0,1.0
2010-08-12,43.41,43.47,42.91,43.11,1560100,36.4853114015349,36.5357403046469,36.0650705422682,36.2331668859749,1856197.42297584,0.0,1.0
2010-08-13,42.91,43.29,42.5006,42.99,1067400,36.0650705422682,36.3844535953109,35.7209773267006,36.1323090797509,1269985.98120916,0.0,1.0
2010-08-16,43.97,44.08,43.0,43.0,1489500,36.9559811639136,37.0484341529523,36.1407138969362,36.1407138969362,1772197.97546472,0.0,1.0
2010-08-17,43.98,44.13,43.54,43.73,1349500,36.9643859810989,37.090458238879,36.5945740249443,36.7542655514656,1605626.8330914,0.0,1.0
2010-08-18,44.2,44.56,43.14,43.31,1852100,37.1492919591763,37.4518653778483,36.2583813375309,36.4012632296816,2203617.23421162,0.0,1.0
2010-08-19,44.07,44.2,43.59,43.97,1371900,37.040029335767,37.1492919591763,36.6365981108709,36.9559811639136,1632278.21587113,0.0,1.0
2010-08-20,43.85,43.91,43.17,43.21,1617300,36.8551233576896,36.9055522608016,36.2835957890869,36.3172150578282,1924253.63257408,0.0,1.0
2010-08-23,43.24,43.604,43.19,43.37,856900,36.3424295093842,36.6483648549304,36.3004054234576,36.4516921327936,1019534.37071213,0.0,1.0
2010-08-24,42.3,42.8,41.87,42.18,1886500,35.5523766939628,35.9726175532295,35.1909695549935,35.4515188877388,2244546.14348049,0.0,1.0
2010-08-25,42.82,42.9,41.89,42.05,2597800,35.9894271876002,36.0566657250829,35.2077791893641,35.3422562643295,3090846.52612437,0.0,1.0
2010-08-26,42.84,43.35,42.62,42.82,1404000,36.0062368219709,36.4348824984229,35.8213308438935,35.9894271876002,1670470.59922958,0.0,1.0
2010-08-27,42.68,42.77,41.81,42.44,2983400,35.8717597470055,35.9474031016735,35.1405406518815,35.6700441345575,3549631.04397546,0.0,1.0
2010-08-30,42.46,42.9,42.42,42.51,1399900,35.6868537689282,36.0566657250829,35.6532345001868,35.7288778548549,1665592.44434579,0.0,1.0
2010-08-31,42.29,43.03,42.08,42.57,2323300,35.5439718767775,36.1659283484922,35.3674707158855,35.7793067579669,2764248.10768525,0.0,1.0
2010-09-01,42.01,42.88,41.94,42.88,2208800,35.3843089266346,36.1170951386358,35.3253491164736,36.1170951386358,2622396.50327475,0.090034,1.0
2010-09-02,43.85,43.85,42.61,42.99,1952800,36.9341096508671,36.9341096508671,35.8896787280148,36.2097462688889,2318460.65356525,0.0,1.0
2010-09-03,43.95,44.0,43.01,43.37,1338700,37.0183379510971,37.0604521012121,36.2265919289349,36.529813809763,1589370.78908634,0.0,1.0
2010-09-07,44.39,44.55,43.8,44.15,1554800,37.3889424721092,37.5237077524773,36.8919955007521,37.1867945515572,1845935.38722002,0.0,1.0
2010-09-08,43.97,44.75,43.97,44.57,1105700,37.0351836111431,37.6921643529373,37.0351836111431,37.5405534125233,1312741.67587418,0.0,1.0
2010-09-09,43.85,44.62,43.48,44.53,1188400,36.9341096508671,37.5826675626383,36.622464940016,37.5068620924313,1410927.2023233,0.0,1.0
2010-09-10,44.29,44.74,43.6,43.76,873700,37.3047141718792,37.6837415229143,36.723538900292,36.8583041806601,1037299.81207495,0.0,1.0
2010-09-13,44.59,44.97,44.48,44.83,1334900,37.5573990725693,37.8774666134434,37.4647479423163,37.7595469931214,1584859.24131721,0.0,1.0
2010-09-14,46.72,47.75,45.15,45.23,4790400,39.3514618674689,40.2190133598382,38.0290775538575,38.0964601940415,5687399.58768895,0.0,1.0
2010-09-15,44.5,44.92,43.8,44.35,14119300,37.4815936023623,37.8353524633284,36.8919955007521,37.3552511520172,16763130.6359503,0.0,1.0
2010-09-16,44.83,45.1,44.65,45.05,5676600,37.7595469931214,37.9869634037424,37.6079360527073,37.9448492536274,6739540.01742549,0.0,1.0
2010-09-17,43.61,44.85,43.15,44.85,5639700,36.731961730315,37.7763926531674,36.3445115492569,37.7763926531674,6695730.51408847,0.0,1.0
2010-09-20,44.07,44.48,43.86,44.1,3223700,37.1194119113732,37.4647479423163,36.9425324808901,37.1446804014422,3827335.93245509,0.0,1.0
2010-09-21,44.67,44.79,43.59,44.26,3126300,37.6247817127533,37.7258556730294,36.715116070269,37.2794456818102,3711697.83963593,0.0,1.0
2010-09-22,45.86,45.9,44.99,45.34,3535000,38.6270984854906,38.6607898055827,37.8943122734894,38.1891113242945,4196926.6746995,0.0,1.0
2010-09-23,45.85,46.355,45.23,45.7,2915000,38.6186756554676,39.0440285716293,38.0964601940415,38.4923332051226,3460832.03868431,0.0,1.0
2010-09-24,45.24,46.25,45.0,46.18,2482400,38.1048830240645,38.9555888563878,37.9027351035124,38.8966290462267,2947227.94265177,0.0,1.0
2010-09-27,45.12,45.5207,45.12,45.52,1275600,38.0038090637884,38.3413118628102,38.0038090637884,38.3407222647086,1514455.3511306,0.0,1.0
2010-09-28,46.8,46.84,45.1,45.51,3542200,39.4188445076529,39.4525358277449,37.9869634037424,38.3322994346856,4205474.87047257,0.0,1.0
2010-09-29,46.5,46.61,45.93,46.41,1869000,39.1661596069628,39.2588107372159,38.6860582956517,39.0903541367558,2218969.15276191,0.0,1.0
2010-09-30,46.24,46.37,45.4,46.29,1926900,38.9471660263648,39.0566628166638,38.2396483044325,38.9892801764798,2287710.89377042,0.0,1.0
2010-10-01,47.06,47.32,46.45,46.51,1975200,39.637838088251,39.8568316688491,39.1240454568478,39.1745824369858,2345055.04041483,0.0,1.0
2010-10-04,46.14,46.66,45.75,46.36,1505500,38.8629377261347,39.3009248873309,38.5344473552376,39.0482399866408,1787403.99116268,0.0,1.0
2010-10-05,47.0,47.46,46.83,46.83,3198500,39.587301108113,39.9747512891711,39.4441129977219,39.4441129977219,3797417.24724931,0.0,1.0
2010-10-06,47.52,47.64,46.62,46.79,2631500,40.0252882693091,40.1263622295851,39.2672335672389,39.4104216776299,3124246.8301193,0.0,1.0
2010-10-07,46.5,47.44,45.85,47.34,2667100,39.1661596069628,39.9579056291251,38.6186756554676,39.8736773288951,3166512.90921952,0.0,1.0
2010-10-08,46.99,47.09,46.4119,46.48,1604900,39.57887827809,39.66310657832,39.0919544744602,39.1493139469168,1905416.5828077,0.0,1.0
2010-10-11,46.8,47.01,46.24,46.8,1082700,39.4188445076529,39.595723938136,38.9471660263648,39.4188445076529,1285434.93937684,0.0,1.0
2010-10-12,46.8,46.91,45.84,46.41,1784700,39.4188445076529,39.5114956379059,38.6102528254446,39.0903541367558,2118884.0272521,0.0,1.0
2010-10-13,48.12,48.16,46.67,46.68,4538900,40.5306580706893,40.5643493907813,39.3093477173539,39.3177705473769,5388806.36033763,0.0,1.0
2010-10-14,47.45,47.95,47.2312,47.53,2017700,39.9663284591481,40.3874699602982,39.7820369382448,40.0337110993321,2395513.14046426,0.0,1.0
2010-10-15,47.29,47.53,46.65,47.18,1740500,39.83156317878,40.0337110993321,39.2925020573079,39.738912048527,2066407.6032007,0.0,1.0
2010-10-18,47.02,47.35,46.7,46.82,1171700,39.604146768159,39.8821001589181,39.3346162074229,39.4356901676989,1391100.13712741,0.0,1.0
2010-10-19,45.25,46.08,45.0,45.52,2745900,38.1133058540875,38.8124007459967,37.9027351035124,38.3407222647086,3260068.16295823,0.0,1.0
2010-10-20,46.12,46.66,45.7403,45.84,1387200,38.8460920660887,39.3009248873309,38.5262772101153,38.6102528254446,1646952.38561333,0.0,1.0
2010-10-21,45.51,46.55,45.02,46.31,1411800,38.3322994346856,39.2082737570778,37.9195807635584,39.0061258365258,1676158.72117135,0.0,1.0
2010-10-22,45.89,45.92,45.13,45.35,1190300,38.6523669755597,38.6776354656287,38.0122318938115,38.1975341543175,1413182.97620786,0.0,1.0
2010-10-25,46.5,46.93,46.38,46.41,1462300,39.1661596069628,39.5283412979519,39.0650856466868,39.0903541367558,1736114.81652421,0.0,1.0
2010-10-26,46.11,46.5,45.67,46.08,1707700,38.8376692360657,39.1661596069628,38.4670647150536,38.8124007459967,2027465.82245667,0.0,1.0
2010-10-27,45.13,45.67,44.22,45.59,1595200,38.0122318938115,38.4670647150536,37.2457543617182,38.3996820748696,1893900.2635023,0.0,1.0
2010-10-28,46.44,46.56,45.48,45.74,1543500,39.1156226268248,39.2166965871008,38.3070309446165,38.5260245252146,1832519.46885394,0.0,1.0
2010-10-29,47.11,47.18,46.47,46.72,970900,39.679952238366,39.738912048527,39.1408911168938,39.3514618674689,1152700.45501152,0.0,1.0
2010-11-01,46.76,47.04,46.34,46.49,782700,39.3851531875609,39.620992428205,39.0313943265948,39.1577367769398,929260.115498526,0.0,1.0
2010-11-02,46.97,47.16,46.56,47.0,1152300,39.562032618044,39.722066388481,39.2166965871008,39.587301108113,1368067.49851661,0.0,1.0
2010-11-03,46.59,47.24,45.99,47.14,1816400,39.2419650771699,39.789449028665,38.7365952757897,39.705220728435,2156519.83364191,0.0,1.0
2010-11-04,49.17,49.22,48.05,48.27,1743900,41.4150552231046,41.4571693732196,40.4716982605283,40.6570005210343,2070444.25120465,0.0,1.0
2010-11-05,49.31,49.825,48.63,49.23,1537500,41.5329748434266,41.9667505896113,40.9602224018624,41.4655922032426,1825395.97237637,0.0,1.0
2010-11-08,49.93,49.94,48.97,49.12,1796100,42.0551903048528,42.0636131348758,41.2465986226445,41.3729410729895,2132418.67055948,0.0,1.0
2010-11-09,48.81,52.23,48.48,50.97,3356100,41.1118333422765,43.9924412101434,40.8338799515174,42.9311646272451,3984527.75472672,0.0,1.0
2010-11-10,51.21,51.56,50.1,50.83,3837800,43.1333125477971,43.4281115986022,42.1983784152438,42.813245006923,4556425.79693401,0.0,1.0
2010-11-11,50.84,52.86,49.91,52.7,4683700,42.821667836946,44.5230795015926,42.0383446448068,44.3883142212245,5560720.07532957,0.0,1.0
2010-11-12,49.1,50.54,49.01,50.46,2957100,41.3560954129435,42.5689829362559,41.2802899427365,42.5016002960719,3510815.23896856,0.0,1.0
2010-11-15,48.69,49.82,48.68,49.54,1563000,41.0107593820004,41.9625391745997,41.0023365519774,41.7266999339557,1855670.83240603,0.0,1.0
2010-11-16,47.02,48.34,46.68,48.23,2410300,39.604146768159,40.7159603311953,39.3177705473769,40.6233092009423,2861627.25997968,0.0,1.0
2010-11-17,47.31,48.06,47.05,47.45,1235400,39.8484088388261,40.4801210905513,39.629415258228,39.9663284591481,1466727.9247309,0.0,1.0
2010-11-18,47.74,48.33,47.61,47.93,1440700,40.2105905298152,40.7075375011723,40.1010937395161,40.3706243002522,1710470.22920497,0.0,1.0
2010-11-19,47.58,48.13,47.29,47.56,1226300,40.0758252494471,40.5390809007123,39.83156317878,40.0589795894011,1455923.95507326,0.0,1.0
2010-11-22,48.0,48.15,46.82,47.66,1218700,40.4295841104132,40.5559265607583,39.4356901676989,40.1432078896311,1446900.85953501,0.0,1.0
2010-11-23,46.96,48.04,46.83,47.72,1290300,39.553609788021,40.4632754305053,39.4441129977219,40.1937448697692,1531907.91750064,0.0,1.0
2010-11-24,46.97,47.54,46.67,47.44,807300,39.562032618044,40.0421339293551,39.3093477173539,39.9579056291251,958466.451056547,0.0,1.0
2010-11-26,46.56,46.69,46.11,46.23,942700,39.2166965871008,39.3261933773999,38.8376692360657,38.9387431963418,1119220.02156696,0.0,1.0
2010-11-29,46.87,46.95,45.88,46.5,973100,39.4778043178139,39.545186957998,38.6439441455367,39.1661596069628,1155312.40371997,0.0,1.0
2010-11-30,46.83,47.0399,46.06,46.25,1581000,39.4441129977219,39.6209081999047,38.7955550859507,38.9555888563878,1877041.32183873,0.0,1.0
2010-12-01,47.32,47.32,46.57,47.07,1216300,39.8568316688491,39.8568316688491,39.2251194171238,39.646260918274,1444051.46094398,0.0,1.0
2010-12-02,48.44,48.81,47.78,47.84,1221100,40.8001886314254,41.1118333422765,40.2442818499072,40.2948188300452,1449750.25812604,0.0,1.0
2010-12-03,49.87,49.94,48.63,48.79,2115600,42.0046533247148,42.0636131348758,40.9602224018624,41.0949876822305,2511744.85798988,0.0,1.0
2010-12-06,49.6,49.9,49.05,49.52,2013500,41.7772369140937,42.0299218147838,41.3139812628285,41.7098542739097,2390526.69292996,0.0,1.0
2010-12-07,48.78,50.15,48.78,50.06,1445900,41.0865648522075,42.2404925653588,41.0865648522075,42.1646870951518,1716643.92615219,0.0,1.0
2010-12-08,48.06,49.04,47.77,48.69,1328100,40.4801210905513,41.3055584328055,40.2358590198842,41.0107593820004,1576785.9453093,0.0,1.0
2010-12-09,48.37,48.59,47.78,48.51,888800,40.7412288212643,40.9265310817704,40.2442818499072,40.8591484415864,1055227.27821016,0.0,1.0
2010-12-10,48.79,49.0725,47.96,48.52,1285000,41.0949876822305,41.3329326303803,40.3958927903212,40.8675712716094,1525615.49561212,0.0,1.0
2010-12-13,49.53,49.99,49.33,49.55,913400,41.7182771039327,42.1057272849908,41.5498205034726,41.7351227639787,1084433.61376818,0.0,1.0
2010-12-14,50.54,50.76,50.0,50.21,1305300,42.5689829362559,42.754285196762,42.1141501150138,42.2910295454969,1549716.65869455,0.0,1.0
2010-12-15,49.23,50.75,49.01,50.22,2034100,41.4655922032426,42.745862366739,41.2802899427365,42.2994523755199,2414984.03083627,0.0,1.0
2010-12-16,47.92,49.06,47.255,49.05,2899900,40.3622014702292,41.3224040928515,39.8020832736995,41.3139812628285,3442904.5725491,0.0,1.0
2010-12-17,48.23,48.47,47.77,48.47,1908500,40.6233092009423,40.8254571214944,40.2358590198842,40.8254571214944,2265865.50457255,0.0,1.0
2010-12-20,48.25,49.09,47.97,49.02,1691100,40.6401548609883,41.3476725829205,40.4043156203442,41.2887127727595,2007757.48220207,0.0,1.0
2010-12-21,47.88,48.565,47.68,48.33,1193100,40.3285101501372,40.9054740067129,40.1600535496772,40.7075375011723,1416507.27456406,0.0,1.0
2010-12-22,47.57,48.12,47.47,47.65,1008800,40.0674024194241,40.5306580706893,39.9831741191941,40.1347850596081,1197697.20776148,0.0,1.0
2010-12-23,48.01,48.26,47.55,47.6,921800,40.4380069404362,40.6485776910113,40.0505567593781,40.0926709094931,1094406.50883677,0.0,1.0
2010-12-27,48.03,48.37,47.29,48.29,546300,40.4548526004823,40.7412288212643,39.83156317878,40.6738461810803,648594.354282413,0.0,1.0
2010-12-28,49.54,49.665,48.48,48.73,1101300,41.7266999339557,41.8319853092432,40.8338799515174,41.0444507020924,1307517.7784573,0.0,1.0
2010-12-29,49.36,49.7,48.99,49.68,830500,41.5750889935416,41.8614652143237,41.2634442826905,41.8446195542777,986010.637436472,0.0,1.0
2010-12-30,48.77,49.635,48.18,49.56,965500,41.0781420221845,41.8067168191742,40.5811950508273,41.7435455940017,1146289.30818171,0.0,1.0
2010-12-31,49.23,49.469,48.98,49.01,551900,41.4655922032426,41.6668978407924,41.2550214526675,41.2802899427365,655242.950994808,0.0,1.0
2011-01-03,48.55,49.59,48.19,49.49,1608900,40.8928397616784,41.7688140840707,40.5896178808503,41.6845857838407,1910165.58045941,0.0,1.0
2011-01-04,46.88,47.73,46.39,47.62,2181000,39.4862271478369,40.2021676997922,39.0735084767098,40.1095165695391,2589390.96959536,0.0,1.0
2011-01-05,46.88,47.03,46.16,46.43,1456600,39.4862271478369,39.612569598182,38.8797833861807,39.1071997968018,1729347.49487052,0.0,1.0
2011-01-06,44.8,46.63,44.53,46.405,5969000,37.7342785030524,39.2756563972619,37.5068620924313,39.0861427217443,7086691.74576555,0.0,1.0
2011-01-07,44.82,45.52,44.17,44.66,3117900,37.7511241630984,38.3407222647086,37.2036402116032,37.6163588827303,3701724.94456733,0.0,1.0
2011-01-10,44.82,44.8691,43.98,44.82,2719000,37.7511241630984,37.7924802585113,37.0436064411661,37.7511241630984,3228131.15375047,0.0,1.0
2011-01-11,45.18,45.57,44.895,45.31,3087500,38.0543460439265,38.3828364148236,37.8142953882709,38.1638428342255,3665632.56241433,0.0,1.0
2011-01-12,45.56,45.72,44.94,45.18,1663400,38.3744135848006,38.5091788651686,37.8521981233744,38.0543460439265,1974870.67346397,0.0,1.0
2011-01-13,44.37,45.82,44.26,45.8,3813100,37.3720968120632,38.5934071653986,37.2794456818102,38.5765615053526,4527100.73643469,0.0,1.0
2011-01-14,44.67,44.68,43.83,43.95,3410600,37.6247817127533,37.6332045427763,36.9172639908211,37.0183379510971,4049232.84773128,0.0,1.0
2011-01-18,45.1,45.21,44.52,44.58,3097200,37.9869634037424,38.0796145339955,37.4984392624083,37.5489762425463,3677148.88171974,0.0,1.0
2011-01-19,44.7,45.29,44.35,45.09,1662600,37.6500502028223,38.1469971741795,37.3552511520172,37.9785405737194,1973920.87393363,0.0,1.0
2011-01-20,44.61,44.93,43.66,43.73,3233800,37.5742447326153,37.8437752933514,36.77407588043,36.8330356905911,3839327.15152566,0.0,1.0
2011-01-21,44.44,44.96,43.97,44.39,3446900,37.4310566222243,37.8690437834204,37.0351836111431,37.3889424721092,4092330.00142055,0.0,1.0
2011-01-24,44.36,44.86,44.11,44.48,3540400,37.3636739820402,37.7848154831904,37.1531032314652,37.4647479423163,4203337.8215293,0.0,1.0
2011-01-25,43.36,43.98,42.94,43.42,3324000,36.52139097974,37.0436064411661,36.1676321187738,36.571927959878,3946417.04857174,0.0,1.0
2011-01-26,44.67,44.7,43.22,43.33,2889000,37.6247817127533,37.6500502028223,36.4034713594179,36.496122489671,3429963.55394819,0.0,1.0
2011-01-27,43.72,44.36,43.15,44.2,2264300,36.8246128605681,37.3636739820402,36.3445115492569,37.2289087016722,2688288.84569223,0.0,1.0
2011-01-28,43.13,44.24,42.99,43.09,2925400,36.3276658892109,37.2626000217642,36.2097462688889,36.2939745691189,3473179.43257875,0.0,1.0
2011-01-31,43.04,43.19,42.47,42.75,2259600,36.2518604190039,36.3782028693489,35.7717591076927,36.0075983483368,2682708.77345147,0.0,1.0
2011-02-01,44.58,44.65,43.21,43.46,3283600,37.5489762425463,37.6079360527073,36.3950485293949,36.60561927997,3898452.17228946,0.0,1.0
2011-02-02,44.23,44.75,43.91,44.54,1628300,37.2541771917412,37.6921643529373,36.9846466310051,37.5152849224543,1933198.21907021,0.0,1.0
2011-02-03,45.41,45.53,43.89,44.2,1910900,38.2480711344555,38.3491450947316,36.9678009709591,37.2289087016722,2268714.90316358,0.0,1.0
2011-02-04,44.73,45.55,44.54,45.37,1302900,37.6753186928913,38.3659907547776,37.5152849224543,38.2143798143635,1546867.26010353,0.0,1.0
2011-02-07,44.98,45.5,44.69,45.15,1267700,37.8858894434664,38.3238766046626,37.6416273727993,38.0290775538575,1505076.08076847,0.0,1.0
2011-02-08,46.37,46.58,45.13,45.44,3086100,39.0566628166638,39.2335422471469,38.0122318938115,38.2733396245245,3663970.41323624,0.0,1.0
2011-02-09,45.47,46.18,45.1727,45.97,1452500,38.2986081145935,38.8966290462267,38.0481973780097,38.7197496157437,1724479.77227752,0.0,1.0
2011-02-10,44.73,45.07,44.36,44.89,2157800,37.6753186928913,37.9616949136734,37.3636739820402,37.8100839732594,2561846.78321544,0.0,1.0
2011-02-11,44.78,45.29,44.49,44.85,1493000,37.7174328430064,38.1469971741795,37.4731707723393,37.7763926531674,1772563.37350108,0.0,1.0
2011-02-14,45.07,45.5,44.9105,44.97,1044600,37.9616949136734,38.3238766046626,37.8273507748065,37.8774666134434,1240200.7367443,0.0,1.0
2011-02-15,45.91,46.15,45.47,45.48,1411300,38.6692126356057,38.8713605561577,38.2986081145935,38.3070309446165,1675565.09646489,0.0,1.0
2011-02-16,46.26,46.46,45.7,46.13,1365200,38.9640116864108,39.1324682868708,38.4923332051226,38.8545148961117,1620832.89852892,0.0,1.0
2011-02-17,47.3,47.53,46.25,46.71,1600000,39.839986008803,40.0337110993321,38.9555888563878,39.3430390374459,1899599.06068435,0.0,1.0
2011-02-18,47.55,48.13,47.17,47.3,1606800,40.0505567593781,40.5390809007123,39.730489218504,39.839986008803,1907672.35669226,0.0,1.0
2011-02-22,47.88,48.97,47.84,48.64,2421800,40.3285101501372,41.2465986226445,40.2948188300452,40.9686452318854,2875280.62822835,0.0,1.0
2011-02-23,48.58,49.31,48.2,48.67,1723400,40.9181082517474,41.5329748434266,40.5980407108733,40.9939137219544,2046105.63823963,0.0,1.0
2011-02-24,48.24,49.2,48.16,49.2,1753400,40.6317320309653,41.4403237131736,40.5643493907813,41.4403237131736,2081723.12062746,0.0,1.0
2011-02-25,48.5,48.7,48.1,48.42,1155400,40.8507256115634,41.0191822120234,40.5138124106433,40.7833429713794,1371747.97169669,0.0,1.0
2011-02-28,48.84,49.17,48.55,48.62,1654400,41.1371018323455,41.4150552231046,40.8928397616784,40.9517995718394,1964185.42874762,0.0,1.0
2011-03-01,49.05,49.29,48.86,49.09,1768800,41.3139812628285,41.5161291833806,41.1539474923915,41.3476725829205,2100006.76158655,0.0,1.0
2011-03-02,49.8,49.85,48.82,49.39,1439200,41.9456935145537,41.9878076646688,41.1202561722995,41.6003574836106,1708689.35508558,0.0,1.0
2011-03-03,49.3,49.99,48.86,49.45,1476100,41.5245520134036,42.1057272849908,41.1539474923915,41.6508944637486,1752498.85842261,0.0,1.0
2011-03-04,47.85,48.77,47.45,48.48,3054300,40.3032416600682,41.0781420221845,39.9663284591481,40.8338799515174,3626215.88190514,0.0,1.0
2011-03-07,47.62,48.52,47.45,48.52,2606500,40.1095165695391,40.8675712716094,39.9663284591481,40.8675712716094,3094565.5947961,0.0,1.0
2011-03-08,47.62,47.88,47.13,47.31,1097400,40.1095165695391,40.3285101501372,39.696797898412,39.8484088388261,1302887.50574688,0.0,1.0
2011-03-09,47.5,47.87,47.0,47.87,1206500,40.1032828330391,40.4156662993175,39.681143013744,40.4156662993175,1429028.8961777,0.112599,1.0
2011-03-10,45.48,46.2893,45.16,45.79,1734300,38.3978379630867,39.0811134745978,38.1276684787378,38.6595646510497,2054177.21893161,0.0,1.0
2011-03-11,47.04,47.37,45.9,46.11,1120900,39.7149141992876,39.9935264800224,38.7524354112946,38.9297341353986,1327640.68771287,0.0,1.0
2011-03-14,47.04,47.07,46.41,46.74,796500,39.7149141992876,39.7402425884453,39.1830180269757,39.4616303077105,943407.804231693,0.0,1.0
2011-03-15,46.06,46.31,44.26,44.45,1718500,38.8875201534691,39.0985900631167,37.3678168040066,37.5282299353387,2035463.04026637,0.0,1.0
2011-03-16,43.78,45.8392,43.52,45.54,2504900,36.9625625774832,38.7011032092684,36.7430498714497,38.4484947414021,2966907.98345257,0.0,1.0
2011-03-17,44.04,44.31,43.4,44.21,1648500,37.1820752835167,37.4100307859361,36.6417363148189,37.325602822077,1952552.12212925,0.0,1.0
2011-03-18,44.24,45.04,44.12,44.71,1942100,37.3509312112348,38.026354922107,37.2496176546039,37.7477426413722,2300304.20163009,0.0,1.0
2011-03-21,45.01,45.49,44.7,45.03,827700,38.0010265329493,38.4062807594726,37.7392998449863,38.0179121257211,980362.384887096,0.0,1.0
2011-03-22,45.23,45.49,44.61,44.94,945300,38.1867680534391,38.4062807594726,37.6633146775132,37.941926958248,1119652.72735746,0.0,1.0
2011-03-23,46.45,46.66,45.29,45.39,1124500,39.2167892125193,39.3940879366233,38.2374248317546,38.3218527956136,1331904.6777885,0.0,1.0
2011-03-24,46.51,47.43,46.24,47.05,1523300,39.2674459908347,40.0441832583378,39.0394904884153,39.7233569956735,1804260.02283257,0.0,1.0
2011-03-25,46.65,47.09,46.03,46.44,1039200,39.3856451402374,39.7571281812171,38.8621917643114,39.2083464161334,1230871.80182997,0.0,1.0
2011-03-28,46.06,46.61,45.99,46.33,1171000,38.8875201534691,39.3518739546938,38.8284205787678,39.1154756558885,1386981.2162653,0.0,1.0
2011-03-29,46.02,46.75,45.94,46.38,1362400,38.8537489679255,39.4700731040964,38.7862065968383,39.157689637818,1613683.35528595,0.0,1.0
2011-03-30,47.33,47.63,46.77,46.89,1557200,39.9597552944788,40.2130391860559,39.4869586968682,39.588272253499,1844412.59604468,0.0,1.0
2011-03-31,47.95,48.2,47.41,47.6,1665800,40.4832086704048,40.6942785800523,40.027297665566,40.1877107968982,1973042.96332599,0.0,1.0
2011-04-01,48.85,49.2701,48.27,48.78,2001100,41.243060345136,41.5977422213078,40.7533781547537,41.1839607704347,2370186.26120282,0.0,1.0
2011-04-04,48.66,49.28,48.41,49.11,762200,41.0826472138039,41.6061005897298,40.8715773041563,41.4625730511695,902781.454344502,0.0,1.0
2011-04-05,50.32,50.57,48.58,48.73,3444400,42.4841514138638,42.6952213235113,41.0151048427166,41.1417467885052,4079690.94902152,0.0,1.0
2011-04-06,50.54,50.77,50.0,50.51,2579600,42.6698929343536,42.8640772512294,42.2139819295149,42.6445645451959,3055385.77752175,0.0,1.0
2011-04-07,49.48,50.39,48.99,49.97,1682800,41.7749565174479,42.5432509885651,41.3612594945387,42.1886535403572,1993178.47201644,0.0,1.0
2011-04-08,51.09,51.15,50.23,50.66,1664700,43.1342467355783,43.1849035138937,42.4081662463906,42.7712064909845,1971740.07746955,0.0,1.0
2011-04-11,49.25,50.6,48.81,50.18,1828000,41.5807722005721,42.720549712669,41.2092891595924,42.3659522644611,2165159.40506659,0.0,1.0
2011-04-12,48.93,49.47,48.53,49.08,1706600,41.3106027162232,41.766513721062,40.9728908607871,41.4372446620118,2021368.18418306,0.0,1.0
2011-04-13,48.91,49.47,48.4,49.38,1039500,41.2937171234514,41.766513721062,40.8631345077704,41.6905285535889,1231227.13433628,0.0,1.0
2011-04-14,49.26,49.67,48.54,48.62,1210000,41.589214996958,41.9353696487801,40.981333657173,41.0488760282603,1433174.44208456,0.0,1.0
2011-04-15,49.3,49.33,48.43,48.79,1060400,41.6229861825017,41.6483145716594,40.8884628969281,41.1924035668206,1255981.96560865,0.0,1.0
2011-04-18,48.5,49.21,47.67,49.03,1708400,40.9475624716294,41.5470010150285,40.2468103715995,41.3950306800823,2023500.17922087,0.0,1.0
2011-04-19,49.02,49.02,48.09,48.45,1002700,41.3865878836964,41.3865878836964,40.6014078198074,40.9053484896999,1187639.6802299,0.0,1.0
2011-04-20,49.74,50.31,49.53,49.61,981400,41.9944692234814,42.4757086174779,41.8171704993774,41.8847128704646,1162411.07228247,0.0,1.0
2011-04-21,49.98,50.34,49.72,49.93,1015800,42.1970963367431,42.5010370066356,41.9775836307096,42.1548823548135,1203155.86633842,0.0,1.0
2011-04-25,49.63,50.42,49.3,50.41,927000,41.9015984632365,42.5685793777228,41.6229861825017,42.5601365813369,1097977.44447304,0.0,1.0
2011-04-26,49.38,49.98,49.17,49.97,1000000,41.6905285535889,42.1970963367431,41.5132298294849,42.1886535403572,1184441.68767319,0.0,1.0
2011-04-27,49.87,49.89,48.85,49.84,2220300,42.1042255764981,42.1211111692699,41.243060345136,42.0788971873404,2629815.87914078,0.0,1.0
2011-04-28,49.37,50.2,49.18,49.34,1388800,41.682085757203,42.3828378572329,41.5216726258708,41.6567573680453,1644952.61584052,0.0,1.0
2011-04-29,50.98,51.275,49.73,49.98,1214800,43.0413759753334,43.2904384687175,41.9860264270955,42.1970963367431,1438859.76218539,0.0,1.0
2011-05-02,50.39,51.69,49.93,50.66,1413500,42.5432509885651,43.6408145187325,42.1548823548135,42.7712064909845,1674208.32552605,0.0,1.0
2011-05-03,48.18,50.3199,47.51,49.89,2204400,40.6773929872805,42.4840669858999,40.111725629425,42.1211111692699,2610983.25630677,0.0,1.0
2011-05-04,47.99,48.27,46.68,48.05,2718700,40.5169798559484,40.7533781547537,39.4109735293951,40.5676366342638,3220141.61627709,0.0,1.0
2011-05-05,45.77,47.09,45.05,46.72,3126100,38.6426790582779,39.7571281812171,38.0347977184929,39.4447447149387,3702683.15983515,0.0,1.0
2011-05-06,45.65,46.89,45.51,46.34,1612700,38.5413655016471,39.588272253499,38.4231663522444,39.1239184522744,1910149.10971055,0.0,1.0
2011-05-09,46.41,46.46,45.37,45.84,1675000,39.1830180269757,39.2252320089052,38.3049672028418,38.7017786329792,1983939.82685259,0.0,1.0
2011-05-10,45.48,46.11,45.47,45.68,1839100,38.3978379630867,38.9297341353986,38.3893951667008,38.5666938908048,2178306.70779976,0.0,1.0
2011-05-11,44.84,46.43,44.55,46.42,3885400,37.8574989943889,39.1999036197475,37.6126578991977,39.1914608233616,4602029.7332854,0.0,1.0
2011-05-12,44.46,44.92,43.77,44.17,3577600,37.5366727317246,37.9250413654762,36.9541197810973,37.2918316365334,4237458.58181959,0.0,1.0
2011-05-13,43.61,44.83,43.29,44.2,2799700,36.8190350389229,37.849056198003,36.548865554574,37.3171600256911,3316081.39297862,0.0,1.0
2011-05-16,44.34,44.66,43.74,44.02,3902000,37.4353591750938,37.7055286594427,36.9287913919396,37.1651896907449,4621691.46530077,0.0,1.0
2011-05-17,45.13,45.32,44.01,44.2,3139700,38.1023400895801,38.2627532209123,37.156746894359,37.3171600256911,3718791.56678751,0.0,1.0
2011-05-18,45.21,45.75,45.08,45.22,1185200,38.1698824606673,38.6257934655061,38.0601261076506,38.1783252570532,1403800.28823026,0.0,1.0
2011-05-19,45.61,45.85,45.05,45.13,1772900,38.5075943161035,38.7102214293651,38.0347977184929,38.1023400895801,2099896.66807579,0.0,1.0
2011-05-20,45.8,46.41,44.97,45.54,1684400,38.6680074474356,39.1830180269757,37.9672553474057,38.4484947414021,1995073.57871672,0.0,1.0
2011-05-23,44.5,45.04,44.23,44.56,2108700,37.5704439172682,38.026354922107,37.3424884148488,37.6211006955836,2497632.18679645,0.0,1.0
2011-05-24,45.22,45.43,44.68,44.81,1355300,38.1783252570532,38.3556239811572,37.7224142522145,37.8321706052312,1605273.81930347,0.0,1.0
2011-05-25,45.01,45.29,44.52,44.8,2680100,38.0010265329493,38.2374248317546,37.58732951004,37.8237278088453,3174422.16713291,0.0,1.0
2011-05-26,44.55,45.0,44.19,44.93,1918600,37.6126578991977,37.9925837365634,37.3087172293052,37.9334841618621,2272469.82196978,0.0,1.0
2011-05-27,45.5,45.57,44.98,45.27,1284800,38.4147235558585,38.4738231305598,37.9756981437916,38.2205392389828,1521770.68032251,0.0,1.0
2011-05-31,45.96,46.3,45.38,46.29,1357600,38.8030921896101,39.0901472667308,38.3134099992277,39.0817044703449,1607998.03518512,0.0,1.0
2011-06-01,45.21,46.05,45.13,46.03,2132700,38.1698824606673,38.8790773570832,38.1023400895801,38.8621917643114,2526058.78730061,0.0,1.0
2011-06-02,45.0,45.72,44.33,45.64,1318600,37.9925837365634,38.6004650763484,37.4269163787079,38.5329227052612,1561804.80936586,0.0,1.0
2011-06-03,45.44,45.7,44.7801,45.03,2282700,38.3640667775431,38.5835794835766,37.8069266440374,38.0179121257211,2703725.04045158,0.0,1.0
2011-06-06,43.73,45.36,43.44,45.18,2114500,36.9203485955537,38.2965244064559,36.6755075003625,38.1445540715096,2504501.94858495,0.0,1.0
2011-06-07,43.87,44.66,43.82,44.57,2606000,37.0385477449563,37.7055286594427,36.9963337630268,37.6295434919695,3086655.03807633,0.0,1.0
2011-06-08,43.08,43.62,42.56,43.26,2130000,36.37156683047,36.8274778353088,35.9325414184031,36.5235371654163,2522860.79474389,0.0,1.0
2011-06-09,43.84,44.32,43.2603,43.42,1279800,37.0132193557986,37.418473582322,36.5237904493078,36.6586219075907,1515848.47188415,0.0,1.0
2011-06-10,42.93,43.45,42.56,43.3,1249100,36.2449248846815,36.6839502967484,35.9325414184031,36.5573083509599,1479486.11207258,0.0,1.0
2011-06-13,42.51,43.14,42.23,42.85,1028000,35.8903274364735,36.4222236087854,35.6539291376682,36.1773825135942,1217606.05492804,0.0,1.0
2011-06-14,43.2,43.48,42.52,42.65,855800,36.4728803871008,36.7092786859061,35.8987702328594,36.0085265858762,1013645.19631071,0.0,1.0
2011-06-15,42.79,43.52,42.26,42.75,1289200,36.1267257352788,36.7430498714497,35.679257526826,36.0929545497352,1526982.22374827,0.0,1.0
2011-06-16,41.97,43.07,41.5,42.8,1589500,35.4344164316348,36.3631240340841,35.0376050014973,36.1351685316647,1882670.06255653,0.0,1.0
2011-06-17,42.1,42.59,41.62,41.99,2783100,35.5441727846515,35.9578698075608,35.1389185581282,35.4513020244066,3296419.66096325,0.0,1.0
2011-06-20,42.12,43.02,42.05,42.48,1215000,35.5610583774233,36.3209100521546,35.501958802722,35.8649990473158,1439096.65052292,0.0,1.0
2011-06-21,42.85,43.1,42.29,42.29,981000,36.1773825135942,36.3884524232418,35.7045859159837,35.7045859159837,1161937.2956074,0.0,1.0
2011-06-22,42.67,43.61,42.26,42.32,2046100,36.025412178648,36.8190350389229,35.679257526826,35.7299143051414,2423486.13714811,0.0,1.0
2011-06-23,41.46,41.82,40.28,41.72,2432100,35.0038338159537,35.3077744858462,34.0075838424172,35.2233465219872,2880680.62858996,0.0,1.0
2011-06-24,40.12,41.15,40.04,41.04,1977800,33.8724991002427,34.7421071279907,33.8049567291555,34.6492363677458,2342588.76988003,0.0,1.0
2011-06-27,39.91,40.47,39.7,40.02,1817800,33.6952003761388,34.1679969737493,33.5179016520348,33.7880711363837,2153078.09985232,0.0,1.0
2011-06-28,41.26,41.39,40.3,40.59,1364500,34.8349778882357,34.9447342412524,34.024469435189,34.2693105303802,1616170.68283006,0.0,1.0
2011-06-29,41.89,42.54,41.17,41.4,1501300,35.3668740605476,35.9156558256312,34.7589927207625,34.9531770376383,1778202.30570375,0.0,1.0
2011-06-30,42.09,42.42,41.73,42.2,919300,35.5357299882656,35.8143422690004,35.2317893183731,35.6286007485106,1088857.24347796,0.0,1.0
2011-07-01,41.18,41.67,40.785,41.64,1280700,34.7674355171484,35.1811325400577,34.4339450599053,35.1558041509,1516914.46940305,0.0,1.0
2011-07-05,41.82,42.01,41.38,41.57,1610600,35.3077744858462,35.4681876171784,34.9362914448665,35.0967045761987,1907661.78216644,0.0,1.0
2011-07-06,42.48,42.92,41.97,42.33,1356900,35.8649990473158,36.2364820882956,35.4344164316348,35.7383571015273,1607168.92600375,0.0,1.0
2011-07-07,42.79,43.11,42.71,42.91,2122800,36.1267257352788,36.3968952196277,36.0591833641916,36.2280392919097,2514332.81459264,0.0,1.0
2011-07-08,42.36,43.0,42.12,42.81,903700,35.763685490685,36.3040244593828,35.5610583774233,36.1436113280506,1070379.95315026,0.0,1.0
2011-07-11,41.52,42.5398,41.44,42.29,1281600,35.0544905942691,35.9154869697035,34.9869482231819,35.7045859159837,1517980.46692196,0.0,1.0
2011-07-12,42.71,43.01,41.44,41.53,2332700,36.0591833641916,36.3124672557687,34.9869482231819,35.062933390655,2762947.12483524,0.0,1.0
2011-07-13,43.78,44.25,42.83,43.17,2742900,36.9625625774832,37.3593740076207,36.1604969208224,36.4475519979431,3248805.10511879,0.0,1.0
2011-07-14,43.77,44.48,43.46,44.48,2574900,36.9541197810973,37.5535583244964,36.6923930931343,37.5535583244964,3049818.90158969,0.0,1.0
2011-07-15,43.86,44.28,43.72,43.98,1653400,37.0301049485704,37.3847023967784,36.9119057991678,37.1314185052013,1958355.88639885,0.0,1.0
2011-07-18,45.24,45.33,44.66,44.8,2619900,38.1952108498251,38.2711960172982,37.7055286594427,37.8237278088453,3103118.77753498,0.0,1.0
2011-07-19,44.41,45.63,44.2006,45.58,1900400,37.4944587497951,38.5244799088753,37.3176665934743,38.4822659269458,2250912.98325412,0.0,1.0
2011-07-20,44.26,44.69,43.86,43.9,1619900,37.3678168040066,37.7308570486004,37.0301049485704,37.063876134114,1918677.08986179,0.0,1.0
2011-07-21,44.35,44.52,43.89,44.45,1360100,37.4438019714797,37.58732951004,37.0554333377281,37.5282299353387,1610959.1394043,0.0,1.0
2011-07-22,44.47,44.64,44.04,44.32,1158700,37.5451155281105,37.6886430666709,37.1820752835167,37.418473582322,1372412.58350692,0.0,1.0
2011-07-25,43.83,45.28,43.69,45.1101,2089300,37.0047765594127,38.2289820353687,36.8865774100101,38.0855389247722,2474654.01805559,0.0,1.0
2011-07-26,43.62,44.03,43.55,44.01,1989300,36.8274778353088,37.1736324871308,36.7683782606074,37.156746894359,2356209.84928827,0.0,1.0
2011-07-27,42.8,44.23,42.58,44.18,1993900,36.1351685316647,37.3424884148488,35.9494270111749,37.3002744329193,2361658.28105157,0.0,1.0
2011-07-28,42.16,42.35,41.645,42.21,1933800,35.5948295629669,35.7552426942991,35.1600255490929,35.6370435448964,2290473.33562241,0.0,1.0
2011-07-29,41.94,42.11,41.51,42.04,1749400,35.4090880424771,35.5526155810374,35.0460477978832,35.4935160063361,2072062.28841547,0.0,1.0
2011-08-01,42.27,42.62,41.78,41.88,1402600,35.6877003232119,35.9831981967185,35.2740033003026,35.3584312641617,1661297.91113041,0.0,1.0
2011-08-02,43.29,43.68,42.46,42.57,2720100,36.548865554574,36.8781346136242,35.848113454544,35.940984214789,3221799.83463983,0.0,1.0
2011-08-03,43.83,44.55,43.64,43.72,2814000,37.0047765594127,37.6126578991977,36.8443634280806,36.9119057991678,3333018.90911235,0.0,1.0
2011-08-04,42.07,44.19,41.63,44.19,2851900,35.5188443954938,37.3087172293052,35.1473613545141,37.3087172293052,3377909.24907516,0.0,1.0
2011-08-05,41.81,43.66,40.58,43.1101,2384300,35.2993316894603,36.8612490208524,34.2608677339943,36.3969796475916,2824064.31591918,0.0,1.0
2011-08-08,42.01,43.73,41.81,43.47,3897900,35.4681876171784,36.9203485955537,35.2993316894603,36.7008358895202,4616835.25438131,0.0,1.0
2011-08-09,42.86,42.98,41.02,42.49,3103300,36.1858253099801,36.287138866611,34.632350774974,35.8734418437017,3675677.8893562,0.0,1.0
2011-08-10,44.33,45.26,43.64,43.84,5454300,37.4269163787079,38.2120964425969,36.8443634280806,37.0132193557986,6460300.29707586,0.0,1.0
2011-08-11,45.8,46.24,43.84,44.24,3345800,38.6680074474356,39.0394904884153,37.0132193557986,37.3509312112348,3962904.99861695,0.0,1.0
2011-08-12,43.82,44.84,43.61,44.48,1893300,36.9963337630268,37.8574989943889,36.8190350389229,37.5535583244964,2242503.44727165,0.0,1.0
2011-08-15,45.47,45.56,43.61,43.93,1457800,38.3893951667008,38.4653803341739,36.8190350389229,37.0892045232718,1726679.09228997,0.0,1.0
2011-08-16,45.44,45.9161,45.11,45.38,1127500,38.3640667775431,38.7660283134759,38.0854544968083,38.3134099992277,1335458.00285152,0.0,1.0
2011-08-17,46.19,46.635,45.7929,45.96,2412500,38.9972765064858,39.3729809456585,38.6620130620016,38.8030921896101,2857465.57151157,0.0,1.0
2011-08-18,44.76,46.21,44.38,46.1,1303400,37.7899566233017,39.0141620992576,37.4691303606374,38.9212913390127,1543801.29571323,0.0,1.0
2011-08-19,45.84,46.0,45.03,45.03,2152100,38.7017786329792,38.8368633751537,38.0179121257211,38.0179121257211,2549036.95604147,0.0,1.0
2011-08-22,46.18,47.25,45.75,45.81,3188300,38.9888337100999,39.8922129233915,38.6257934655061,38.6764502438215,3776355.43280842,0.0,1.0
2011-08-23,44.0,45.24,43.64,45.05,2480000,37.1483040979731,38.1952108498251,36.8443634280806,38.0347977184929,2937415.3854295,0.0,1.0
2011-08-24,43.52,44.59,42.7501,44.3,3677900,36.7430498714497,37.6464290847414,36.0930389776991,37.4015879895502,4356258.08309322,0.0,1.0
2011-08-25,44.53,44.88,42.82,43.36,1612900,37.5957723064259,37.8912701799325,36.1520541244365,36.6079651292753,1910385.99804809,0.0,1.0
2011-08-26,44.85,44.89,43.15,44.28,1514100,37.8659417907748,37.8997129763184,36.4306664051713,37.3847023967784,1793363.15930597,0.0,1.0
2011-08-29,44.37,45.25,44.2,45.12,2007600,37.4606875642515,38.203653646211,37.3171600256911,38.0938972931942,2377885.13217269,0.0,1.0
2011-08-30,44.76,45.19,44.45,45.05,2038900,37.7899566233017,38.1529968678955,37.5282299353387,38.0347977184929,2414958.15699686,0.0,1.0
2011-08-31,44.86,45.22,44.3,44.89,1969600,37.9763836988581,38.2811429082114,37.5023138176419,38.0017802996375,2326610.57726402,0.120812,1.0
2011-09-01,45.57,45.93,44.69,45.18,2398600,38.5774365839716,38.8821957933249,37.8324696277746,38.2472807738388,2833371.30921276,0.0,1.0
2011-09-02,45.51,45.95,45.2,45.53,2243800,38.5266433824127,38.8991268605111,38.2642118410251,38.543574449599,2650512.19195014,0.0,1.0
2011-09-06,46.02,46.37,44.89,45.17,3219300,38.9583855956632,39.2546792714233,38.0017802996375,38.2388152402457,3802831.75842102,0.0,1.0
2011-09-07,46.26,46.28,44.91,45.32,2212700,39.1615584018987,39.178489469085,38.0187113668238,38.3657982441429,2613774.99203497,0.0,1.0
2011-09-08,46.69,47.115,46.46,46.9,2150200,39.525576346404,39.8853615241128,39.3308690737617,39.7033525518601,2539946.21407042,0.0,1.0
2011-09-09,47.13,47.3,46.38,46.5,2159900,39.8980598245025,40.041973895586,39.2631448050165,39.3647312081342,2551404.44041051,0.0,1.0
2011-09-12,45.48,46.79,44.19,46.18,2062800,38.5012467816332,39.6102316823355,37.4091929481172,39.0938341331535,2436704.05096477,0.0,1.0
2011-09-13,46.1,46.28,44.89,45.58,1369400,39.0261098644084,39.178489469085,38.0017802996375,38.5859021175647,1617618.05671473,0.0,1.0
2011-09-14,45.12,45.99,45.09,45.99,1374400,38.1964875722799,38.9329889948837,38.1710909715005,38.9329889948837,1623524.3589519,0.0,1.0
2011-09-15,46.22,46.27,45.23,45.72,2217200,39.1276962675261,39.1700239354919,38.2896084418045,38.7044195878688,2619090.66404842,0.0,1.0
2011-09-16,47.62,47.72,45.99,46.11,3060500,40.3128709705667,40.3975263064982,38.9329889948837,39.0345753980015,3615247.59936866,0.0,1.0
2011-09-19,46.78,47.59,46.61,47.22,2541100,39.6017661487424,40.2874743697873,39.4578520776589,39.9742496268408,3001700.92297197,0.0,1.0
2011-09-20,48.01,48.31,46.72,46.79,2307500,40.6430267806995,40.8969927884939,39.5509729471835,39.6102316823355,2725758.48245162,0.0,1.0
2011-09-21,47.11,48.85,47.1,47.44,2424800,39.8811287573162,41.3541316025238,39.8726632237231,40.1604913658901,2864320.33293551,0.0,1.0
2011-09-22,44.32,45.65,43.93,45.24,2952600,37.5192448848282,38.6451608527167,37.1890890746954,38.2980739753977,3487789.59709064,0.0,1.0
2011-09-23,43.24,43.67,41.7,43.5,2613500,36.6049672567683,36.9689852012736,35.3012750834236,36.8250711301901,3087224.17936611,0.0,1.0
2011-09-26,43.87,43.92,42.26,43.15,3355500,37.1382958731365,37.1806235411023,35.7753449646398,36.5287774544299,3963719.4313614,0.0,1.0
2011-09-27,43.51,45.49,43.28,45.39,1776900,36.8335366637832,38.5097123152264,36.6388293911409,38.4250569792949,2098981.68904368,0.0,1.0
2011-09-28,41.03,44.21,41.0,43.9,2272900,34.7340843326827,37.4261240153035,34.7086877319033,37.163692473916,2684886.87097044,0.0,1.0
2011-09-29,41.67,42.21,40.82,41.72,3309900,35.2758784826442,35.7330172966741,34.5563081272267,35.3182061506099,3909853.95495845,0.0,1.0
2011-09-30,41.36,42.77,40.63,41.01,2178100,35.0134469412566,36.2070871778904,34.3954629889569,34.7171532654965,2572903.38055379,0.0,1.0
2011-10-03,40.7,42.69,40.53,41.78,1759100,34.4547217241089,36.1393629091452,34.3108076530254,35.3689993521688,2077955.25307937,0.0,1.0
2011-10-04,40.21,40.45,38.97,40.13,2900000,34.0399105780447,34.2430833842802,32.9901844124944,33.9721863092995,3425655.29755567,0.0,1.0
2011-10-05,41.76,41.9,40.44,40.77,2747900,35.3520682849825,35.4705857552865,34.2346178506871,34.5139804592609,3245985.58350111,0.0,1.0
2011-10-06,41.47,41.55,40.67,41.28,2409300,35.1065678107812,35.1742920795264,34.4293251233295,34.9457226725114,2846010.7960003,0.0,1.0
2011-10-07,40.36,41.64,39.92,41.61,2593700,34.1668935819419,35.2504818818647,33.7944101038434,35.2250852810853,3063835.22250694,0.0,1.0
2011-10-10,41.16,41.26,40.73,41.19,2297700,34.8441362693937,34.9287916053251,34.4801183248883,34.8695328701731,2714182.13006678,0.0,1.0
2011-10-11,40.88,41.15,40.25,41.02,2153700,34.6071013287855,34.8356707358005,34.0737727124173,34.7256187990896,2544080.62563643,0.0,1.0
2011-10-12,41.74,41.92,40.92,41.79,2639700,35.3351372177962,35.4875168224728,34.6409634631581,35.3774648857619,3118173.20308886,0.0,1.0
2011-10-13,41.56,41.81,40.65,41.63,1731000,35.1827576131195,35.3943959529482,34.4123940561432,35.2420163482716,2044761.83450651,0.0,1.0
2011-10-14,42.49,42.5,41.56,41.95,988100,35.9700522372822,35.9785177708754,35.1827576131195,35.5129134232523,1167203.44810854,0.0,1.0
2011-10-17,42.42,42.7,42.18,42.41,1330100,35.9107935021302,36.1478284427383,35.7076206958947,35.9023279685371,1571194.52113062,0.0,1.0
2011-10-18,42.2,42.46,40.73,42.31,2878700,35.724551763081,35.9446556365028,34.4801183248883,35.8176726326056,3400494.45002534,0.0,1.0
2011-10-19,40.76,42.31,40.68,42.16,1384100,34.5055149256678,35.8176726326056,34.4377906569226,35.6906896287084,1634982.585292,0.0,1.0
2011-10-20,39.67,40.87,39.22,40.49,2835300,33.5827717640147,34.5986357951924,33.2018227523231,34.2769455186528,3349227.74660676,0.0,1.0
2011-10-21,41.08,41.27,40.22,40.44,1525900,34.7764120006485,34.9372571389183,34.0483761116378,34.2346178506871,1802485.316738,0.0,1.0
2011-10-24,42.75,42.83,41.13,41.13,1505300,36.1901561107041,36.2578803794492,34.8187396686142,34.8187396686142,1778151.35152088,0.0,1.0
2011-10-25,43.63,44.3,41.86,42.75,2326300,36.935123066901,37.5023138176419,35.436723620914,36.1901561107041,2747966.17886336,0.0,1.0
2011-10-26,43.97,44.29,43.02,43.76,1637600,37.222951209068,37.4938482840487,36.418725517719,37.0451750036119,1934432.10871626,0.0,1.0
2011-10-27,45.16,46.05,44.46,44.84,1890900,38.2303497066525,38.9837821964426,37.6377623551322,37.9594526316718,2233645.38005104,0.0,1.0
2011-10-28,47.3,47.55,45.42,45.55,1856200,40.041973895586,40.2536122354147,38.4504535800743,38.5605055167853,2192655.64252512,0.0,1.0
2011-10-31,45.21,46.84,45.16,46.71,1770200,38.2726773746183,39.6525593503012,38.2303497066525,39.5425074135903,2091067.24404588,0.0,1.0
2011-11-01,45.31,45.94,43.83,44.11,1969500,38.3573327105497,38.890661326918,37.104433738764,37.3414686793721,2326492.45121927,0.0,1.0
2011-11-02,45.37,46.46,44.91,45.81,1989900,38.4081259121086,39.3308690737617,38.0187113668238,38.7806093902071,2350590.16434691,0.0,1.0
2011-11-03,47.43,47.47,45.89,46.31,1765800,40.1520258322969,40.1858879666695,38.8483336589523,39.2038860698644,2085869.69807717,0.0,1.0
2011-11-04,47.24,47.35,45.9,46.92,1053000,39.9911806940271,40.0843015635517,38.8567991925454,39.7202836190464,1243867.25114694,0.0,1.0
2011-11-07,48.5,48.57,47.24,47.43,2709000,41.0578379267637,41.1170966619157,39.9911806940271,40.1520258322969,3200034.55209597,0.0,1.0
2011-11-08,47.97,49.14,47.86,48.33,1715400,40.6091646463269,41.5996320767251,40.5160437768022,40.9139238556802,2026334.17152655,0.0,1.0
2011-11-09,46.9,48.62,46.77,47.42,1949100,39.7033525518601,41.1594243298814,39.5933006151492,40.1435602987038,2302394.73809164,0.0,1.0
2011-11-10,47.24,47.99,46.89,47.26,2354200,39.9911806940271,40.6260957135132,39.694887018267,40.0081117612134,2780923.34534675,0.0,1.0
2011-11-11,48.83,49.07,47.69,47.69,1736500,41.3372005353375,41.5403733415731,40.3721297057187,40.3721297057187,2051258.76696739,0.0,1.0
2011-11-14,47.04,48.3,46.68,48.27,2654900,39.8218700221642,40.8885272549007,39.5171108128109,40.8631306541213,3136128.36188984,0.0,1.0
2011-11-15,47.39,47.5,46.38,46.71,1441800,40.1181636979243,40.211284567449,39.2631448050165,39.5425074135903,1703141.31310888,0.0,1.0
2011-11-16,46.53,47.64,46.47,46.75,1197600,39.3901278089137,40.329802037753,39.3393346073548,39.5763695479629,1414677.51184575,0.0,1.0
2011-11-17,45.57,46.62,45.37,46.21,2052300,38.5774365839716,39.466317611252,38.4081259121086,39.119230733933,2424300.81626672,0.0,1.0
2011-11-18,45.14,46.08,44.6,45.88,1164600,38.2134186394662,39.0091787972221,37.7562798254363,38.8398681253591,1375695.91708046,0.0,1.0
2011-11-21,44.03,44.56,43.4,44.39,1738200,37.2737444106269,37.7224176910637,36.7404157942586,37.5785036199802,2053266.90972802,0.0,1.0
2011-11-22,44.33,45.04,44.02,44.08,2070900,37.5277104184213,38.1287633035348,37.2652788770338,37.3160720785926,2446272.26058898,0.0,1.0
2011-11-23,43.3,44.0,42.93,43.66,1260400,36.6557604583272,37.2483478098475,36.3425357153807,36.9605196676804,1488860.66794454,0.0,1.0
2011-11-25,42.98,43.99,42.96,43.08,775700,36.3848633833464,37.2398822762543,36.3679323161602,36.4695187192779,916303.729073771,0.0,1.0
2011-11-28,44.29,44.71,43.81,44.42,1377700,37.4938482840487,37.8494006949609,37.0875026715777,37.6039002207596,1627422.51842843,0.0,1.0
2011-11-29,44.12,44.67,44.01,44.25,806500,37.3499342129652,37.8155385605883,37.2568133434406,37.4599861496761,952686.550854706,0.0,1.0
2011-11-30,47.96,48.02,45.8,46.06,2066200,40.6927592508991,40.7436676236067,38.8600578334274,39.0806607818268,2435198.64035296,0.108747,1.0
2011-12-01,48.42,48.88,47.69,47.79,2150300,41.0830567749903,41.4733542990815,40.4636715737152,40.5485188615611,2534317.89582372,0.0,1.0
2011-12-02,47.02,48.86,46.96,48.62,1666100,39.8951947451476,41.4563848415123,39.84428637244,41.2527513506821,1963645.55933214,0.0,1.0
2011-12-05,46.46,47.47,46.15,46.75,1297900,39.4200499332104,40.2770075404542,39.1570233408881,39.6661070679636,1529689.43728299,0.0,1.0
2011-12-06,46.83,47.26,45.56,45.97,1847200,39.7339848982403,40.0988282359777,38.6564243425972,39.0042982227655,2177087.85619011,0.0,1.0
2011-12-07,46.67,47.0,46.16,46.45,1263300,39.5982292376869,39.8782252875784,39.1655080696727,39.4115652044259,1488910.29056137,0.0,1.0
2011-12-08,45.27,46.2,44.9,46.2,1372600,38.4103672078441,39.1994469848111,38.0964322428142,39.1994469848111,1617729.96503169,0.0,1.0
2011-12-09,45.63,45.77,45.11,45.37,911000,38.7158174440894,38.8346036470737,38.2746115472906,38.49521449569,1073693.71859527,0.0,1.0
2011-12-12,44.49,44.77,43.85,44.77,1042000,37.748558362646,37.9861307686145,37.2055357204322,37.9861307686145,1228088.75387077,0.0,1.0
2011-12-13,43.03,44.87,42.96,44.47,1818800,36.5097879600957,38.0709780564605,36.4503948586035,37.7315889050768,2143615.95541282,0.0,1.0
2011-12-14,42.67,43.21,41.97,42.49,2961800,36.2043377238504,36.6625130782183,35.610406708929,36.0516126057278,3490742.10289295,0.0,1.0
2011-12-15,41.24,43.08,41.08,42.88,2841400,34.9910215076539,36.5522116040186,34.8552658471004,36.3825170283268,3348840.10100615,0.0,1.0
2011-12-16,41.14,42.22,41.06,41.69,3246400,34.906174219808,35.8225249285438,34.8382963895312,35.3728343029605,3826168.2634991,0.0,1.0
2011-12-19,40.98,41.75,40.82,41.64,1670700,34.7704185592545,35.423742675668,34.634662898701,35.3304106590375,1969067.06438762,0.0,1.0
2011-12-20,42.58,42.66,42.0,42.1,1147700,36.1279751647891,36.1958529950658,35.6358608952828,35.7207081831287,1352665.51134116,0.0,1.0
2011-12-21,42.34,42.5,41.85,42.33,1150800,35.9243416739589,36.0600973345124,35.5085899635139,35.9158569451743,1356319.13431332,0.0,1.0
2011-12-22,42.4,42.71,41.9,42.35,1728900,35.9752500466664,36.2382766389888,35.5510136074369,35.9328264027435,2037660.88921994,0.0,1.0
2011-12-23,42.6,42.83,42.32,42.47,732100,36.1449446223583,36.3400933844039,35.9073722163897,36.0346431481586,862844.315459492,0.0,1.0
2011-12-27,42.43,42.5,41.99,42.35,775200,36.0007042330202,36.0600973345124,35.6273761664982,35.9328264027435,913641.460653188,0.0,1.0
2011-12-28,41.08,42.37,40.95,42.32,1154400,34.8552658471004,35.9497958603127,34.7449643729007,35.9073722163897,1360562.05131326,0.0,1.0
2011-12-29,41.88,41.88,40.59,41.08,1466100,35.5340441498677,35.5340441498677,34.4395141366554,34.8552658471004,1727927.94822451,0.0,1.0
2011-12-30,42.45,42.59,41.9,42.21,1103900,36.0176736905894,36.1364598935737,35.5510136074369,35.8140401997592,1301043.35450858,0.0,1.0
2012-01-03,43.85,43.99,43.07,43.41,2406100,37.2055357204322,37.3243219234164,36.5437268752341,36.8322076539101,2835800.72043038,0.0,1.0
2012-01-04,43.44,44.42,43.19,43.62,1382300,36.8576618402639,37.6891652611539,36.6455436206491,37.0103869583866,1629162.26917041,0.0,1.0
2012-01-05,43.57,43.95,42.76,43.17,673600,36.9679633144636,37.2903830082781,36.2807002829117,36.62857416308,793896.91421051,0.0,1.0
2012-01-06,43.56,44.1699,43.16,43.77,884400,36.959478585679,37.4769621942512,36.6200894342954,37.1376578901554,1042343.27631796,0.0,1.0
2012-01-09,43.18,43.63,42.98,43.6,1145900,36.6370588918646,37.0188716871712,36.4673643161727,36.9934175008174,1350544.05284119,0.0,1.0
2012-01-10,43.3,44.02,43.1,43.86,1351400,36.7388756372796,37.3497761097702,36.5691810615878,37.2140204492167,1592743.89825428,0.0,1.0
2012-01-11,43.27,43.39,42.49,43.34,1169600,36.7134214509259,36.815238196341,36.0516126057278,36.772814552418,1378476.58975744,0.0,1.0
2012-01-12,43.69,43.99,43.26,43.9,1252100,37.0697800598787,37.3243219234164,36.7049367221413,37.2479593643551,1475710.10433934,0.0,1.0
2012-01-13,43.02,43.28,42.61,43.28,1080600,36.5013032313111,36.7219061797105,36.1534293511429,36.7219061797105,1273582.25281454,0.0,1.0
2012-01-17,44.12,44.49,43.93,44.37,1447400,37.4346233976161,37.748558362646,37.2734135507089,37.6467416172309,1705888.35158595,0.0,1.0
2012-01-18,44.54,44.65,44.1,44.22,1462200,37.7909820065689,37.8843140231995,37.4176539400469,37.519470685462,1723331.45480791,0.0,1.0
2012-01-19,43.48,44.48,42.61,44.48,2182400,36.8916007554023,37.7400736338614,36.1534293511429,37.7400736338614,2572150.5724065,0.0,1.0
2012-01-20,43.52,44.15,43.05,43.34,1583500,36.9255396705407,37.4600775839699,36.5267574176649,36.772814552418,1866294.18594469,0.0,1.0
2012-01-23,44.01,44.18,43.33,43.33,1154000,37.3412913809856,37.4855317703237,36.7643298236334,36.7643298236334,1360090.61609105,0.0,1.0
2012-01-24,43.31,44.01,43.03,43.76,1921700,36.7473603660642,37.3412913809856,36.5097879600957,37.1291731613708,2264892.6663277,0.0,1.0
2012-01-25,44.47,44.63,42.02,42.75,4014800,37.7315889050768,37.8673445656303,35.652830352852,36.2722155541271,4731795.32537464,0.0,1.0
2012-01-26,45.06,45.74,44.79,45.37,2085400,38.2321879033677,38.8091494607199,38.0031002261837,38.49521449569,2457827.5310193,0.0,1.0
2012-01-27,46.24,46.66,45.11,45.91,2582000,39.2333858999494,39.5897445089023,38.2746115472906,38.9533898500579,3043114.35939955,0.0,1.0
2012-01-30,45.69,46.18,45.39,45.68,1205600,38.7667258167969,39.1824775272419,38.5121839532592,38.7582410880123,1420905.75975682,0.0,1.0
2012-01-31,45.8,46.36,45.17,46.25,1523900,38.8600578334274,39.3352026453645,38.3255199199982,39.241870628734,1796050.33783462,0.0,1.0
2012-02-01,46.03,46.48,45.8,45.93,1481400,39.055206595473,39.4370193907796,38.8600578334274,38.9703593076271,1745960.34547424,0.0,1.0
2012-02-02,46.73,47.17,46.03,46.21,1048200,39.6491376103944,40.0224656769164,39.055206595473,39.2079317135957,1235395.99981511,0.0,1.0
2012-02-03,46.51,46.77,45.32,46.71,1748100,39.4624735771334,39.6830765255328,38.4527908517671,39.6321681528252,2060289.77988627,0.0,1.0
2012-02-06,45.82,46.67,45.45,46.4,1529100,38.8770272909966,39.5982292376869,38.5630923259667,39.3691415605029,1802178.99572341,0.0,1.0
2012-02-07,45.28,45.92,44.77,45.85,2425200,38.4188519366287,38.9618745788425,37.9861307686145,38.9024814773504,2858311.75229117,0.0,1.0
2012-02-08,45.47,45.97,45.26,45.53,1287200,38.5800617835359,39.0042982227655,38.4018824790595,38.6309701562435,1517078.54508873,0.0,1.0
2012-02-09,45.93,46.43,45.9,46.22,1514400,38.9703593076271,39.3945957468567,38.9449051212733,39.2164164423803,1784853.751307,0.0,1.0
2012-02-10,45.11,45.33,44.6802,45.18,997500,38.2746115472906,38.4612755805516,37.9099379041289,38.3340046487828,1175641.58539932,0.0,1.0
2012-02-13,45.26,45.56,45.06,45.41,891800,38.4018824790595,38.6564243425972,38.2321879033677,38.5291534108284,1051064.82792894,0.0,1.0
2012-02-14,44.8,45.52,44.58,45.16,1135400,38.0115849549683,38.6224854274589,37.8249209217073,38.3170351912136,1338168.87825804,0.0,1.0
2012-02-15,43.12,44.09,42.86,44.01,2660000,36.586150519157,37.4091692112624,36.3655475707576,37.3412913809856,3135044.22773153,0.0,1.0
2012-02-16,42.65,42.97,41.41,41.78,2135400,36.1873682662812,36.4588795873881,35.1352618969919,35.4491968620218,2516756.93379621,0.0,1.0
2012-02-17,42.42,42.94,42.2364,42.92,1088600,35.9922195042356,36.4334254010344,35.8364398837505,36.4164559434652,1283010.95725885,0.0,1.0
2012-02-21,43.03,43.24,42.44,42.81,1502600,36.5097879600957,36.6879672645721,36.0091889618048,36.3231239268347,1770946.41225165,0.0,1.0
2012-02-22,43.36,43.45,42.58,42.85,1987100,36.7897840099872,36.8661465690485,36.1279751647891,36.357062841973,2341972.32515989,0.0,1.0
2012-02-23,43.16,43.54,42.94,43.18,1776200,36.6200894342954,36.9425091281098,36.4334254010344,36.6370588918646,2093408.10424689,0.0,1.0
2012-02-24,43.04,43.45,42.98,43.2,1106900,36.5182726888803,36.8661465690485,36.4673643161727,36.6540283494337,1304579.1186752,0.0,1.0
2012-02-27,42.61,43.08,42.38,42.6,1084700,36.1534293511429,36.5522116040186,35.9582805890973,36.1449446223583,1278414.46384225,0.0,1.0
2012-02-28,43.49,43.68,42.91,43.11,1085200,36.9000854841869,37.0612953310941,36.4079712146806,36.5776657903724,1279003.75787002,0.0,1.0
2012-02-29,42.45,43.92,41.56,43.63,2305000,36.0176736905894,37.2649288219243,35.2625328287608,37.0188716871712,2716645.46801548,0.0,1.0
2012-03-01,42.49,42.96,42.17,42.43,1221300,36.0516126057278,36.4503948586035,35.7801012846208,36.0007042330202,1439409.59222876,0.0,1.0
2012-03-02,41.24,41.89,40.972,41.85,2126900,34.9910215076539,35.5425288786523,34.7636307762268,35.5085899635139,2506738.93532413,0.0,1.0
2012-03-05,40.95,41.2,40.36,41.17,2069000,34.7449643729007,34.9570825925155,34.2443653746098,34.9316284061617,2438498.68690847,0.0,1.0
2012-03-06,39.87,40.15,39.4,40.01,1877200,33.8286136641649,34.0661860701334,33.4298314112891,33.9473998671492,2212445.49785625,0.0,1.0
2012-03-07,40.38,40.6,39.64,40.06,1364200,34.4853367629295,34.6732212128514,33.8533617950105,34.2120502903159,1597386.05363471,0.264006,1.0
2012-03-08,40.28,40.6,39.84,40.46,1359200,34.3999347402378,34.6732212128514,34.0241658403941,34.5536583810829,1591531.39136512,0.0,1.0
2012-03-09,39.99,40.39,39.8,40.02,1578100,34.1522688744317,34.4938769651987,33.9900050313174,34.1778894812392,1847848.50552774,0.0,1.0
2012-03-12,39.65,40.04,39.46,39.96,1591100,33.8619019972797,34.1949698857776,33.6996381541654,34.1266482676242,1863070.62742867,0.0,1.0
2012-03-13,39.49,39.79,39.19,39.51,1689900,33.7252587609729,33.9814648290482,33.4690526928977,33.7423391655113,1978758.75387575,0.0,1.0
2012-03-14,37.95,38.44,37.42,38.33,4821800,32.4100676115199,32.8285375227095,31.9574368912537,32.7345952977486,5646002.10630103,0.0,1.0
2012-03-15,38.42,38.99,38.05,38.28,2004800,32.8114571181712,33.2982486475142,32.4954696342117,32.6918942864027,2347485.38361447,0.0,1.0
2012-03-16,38.58,38.68,38.18,38.39,5264100,32.948100354478,33.0335023771697,32.606492263711,32.7858365113636,6163905.53066887,0.0,1.0
2012-03-19,38.0,38.65,37.85,38.6,1811200,32.4527686228658,33.0078817703622,32.3246655888282,32.9651807590163,2120792.86053598,0.0,1.0
2012-03-20,38.02,38.19,37.07,37.46,1844400,32.4698490274042,32.6150324659801,31.6585298118325,31.9915977003304,2159667.81800605,0.0,1.0
2012-03-21,37.88,38.26,37.66,38.04,1627200,32.3502861956357,32.6748138818644,32.1624017457139,32.4869294319425,1905341.2890151,0.0,1.0
2012-03-22,37.15,37.39,36.91,37.18,1494200,31.7268514299859,31.9318162844461,31.5218865755257,31.7524720367934,1749607.27264403,0.0,1.0
2012-03-23,37.66,38.06,37.24,37.29,1487300,32.1624017457139,32.5040098364809,31.8037132504085,31.8464142617544,1741527.83871199,0.0,1.0
2012-03-26,38.66,38.71,37.85,38.31,4877200,33.0164219726314,33.0591229839773,32.3246655888282,32.7175148932103,5710871.76424806,0.0,1.0
2012-03-27,38.18,38.75,38.01,38.66,2035600,32.606492263711,33.093283793054,32.461308825135,33.0164219726314,2383550.10319514,0.0,1.0
2012-03-28,36.47,37.71,36.39,37.5,3125900,31.146117675682,32.2051027570597,31.0777960575286,32.0257585094071,3660217.75770176,0.0,1.0
2012-03-29,36.69,36.78,36.06,36.22,1887400,31.3340021256039,31.4108639460264,30.7959693826458,30.9326126189526,2210017.91352452,0.0,1.0
2012-03-30,36.92,37.14,36.39,36.99,1559100,31.5304267777949,31.7183112277167,31.0777960575286,31.5902081936791,1825600.7889033,0.0,1.0
2012-04-02,36.9,37.25,36.47,36.74,2132200,31.5133463732565,31.8122534526777,31.146117675682,31.3767031369497,2496662.17824361,0.0,1.0
2012-04-03,36.03,36.9,35.66,36.86,2840400,30.7703487758383,31.5133463732565,30.4543612918788,31.4791855641798,3325916.54210822,0.0,1.0
2012-04-04,34.35,34.99,33.84,34.63,3794300,29.3355947946169,29.8821677398441,28.9000444788889,29.5747204581538,4442869.00990044,0.0,1.0
2012-04-05,34.11,34.75,33.95,34.75,2864600,29.1306299401567,29.6772028853839,28.9939867038499,29.6772028853839,3354253.10749303,0.0,1.0
2012-04-09,34.07,34.56,33.93,34.39,2107300,29.09646913108,29.5149390422695,28.9769062993115,29.3697556036936,2467505.96014105,0.0,1.0
2012-04-10,33.36,33.39,32.44,33.07,4842900,28.4901147699685,28.515735376776,27.7044161612044,28.2424489041624,5670708.78107869,0.0,1.0
2012-04-11,33.6,33.89,33.3842,33.72,2446300,28.6950796244287,28.9427454902348,28.5107820594599,28.7975620516588,2864452.0620192,0.0,1.0
2012-04-12,34.3,34.52,33.3702,33.39,2493000,29.292893783271,29.4807782331928,28.4988257762831,28.515735376776,2919134.60761716,0.0,1.0
2012-04-13,34.01,34.09,33.54,33.89,2987700,29.0452279174649,29.1135495356183,28.6438384108137,28.9427454902348,3498394.89257032,0.0,1.0
2012-04-16,33.45,34.15,33.4,33.79,2410800,28.5669765903911,29.1647907492334,28.5242755790452,28.857343467543,2822883.95990512,0.0,1.0
2012-04-17,33.61,34.27,33.36,33.64,1317100,28.7036198266979,29.2672731764635,28.4901147699685,28.7292404335054,1542235.13505518,0.0,1.0
2012-04-18,33.6,33.74,33.32,33.51,1697700,28.6950796244287,28.8146424561972,28.4559539608918,28.6182178040061,1987892.02701631,0.0,1.0
2012-04-19,33.33,33.86,33.25,33.69,2063700,28.464494163161,28.9171248834273,28.3961725450076,28.7719414448513,2416453.30515024,0.0,1.0
2012-04-20,32.87,33.58,32.86,33.49,2045500,28.0716448587789,28.6779992198904,28.0631046565098,28.6011373994678,2395142.33448893,0.0,1.0
2012-04-23,32.88,32.99,32.28,32.68,2264000,28.0801850610481,28.174127286009,27.5677729248976,27.9093810156646,2650991.07566998,0.0,1.0
2012-04-24,32.99,33.1,32.73,32.93,1477000,28.174127286009,28.26806951097,27.9520820270105,28.122886072394,1729467.23443664,0.0,1.0
2012-04-25,34.08,34.18,33.21,33.45,2600400,29.1050093333491,29.1904113560409,28.3620117359309,28.5669765903911,3044892.75316794,0.0,1.0
2012-04-26,34.38,34.87,34.095,34.6,2036800,29.3612154014244,29.779685312614,29.1178196367529,29.5490998513462,2384955.22213985,0.0,1.0
2012-04-27,34.28,34.82,34.1,34.65,1616800,29.2758133787326,29.7369843012681,29.1220897378875,29.5918008626921,1893163.59149436,0.0,1.0
2012-04-30,34.38,34.52,33.87,34.1,1092900,29.3612154014244,29.4807782331928,28.9256650856964,29.1220897378875,1279712.0788868,0.0,1.0
2012-05-01,34.56,34.75,34.08,34.25,1035000,29.5149390422695,29.6772028853839,29.1050093333491,29.2501927719251,1211915.08980496,0.0,1.0
2012-05-02,33.8,34.35,33.59,34.26,1012100,28.8658836698122,29.3355947946169,28.6865394221595,29.2587329741943,1185100.73661024,0.0,1.0
2012-05-03,32.77,33.601,32.54,33.48,1923700,27.9862428360872,28.6959336446556,27.7898181838961,28.5925971971986,2252522.76160174,0.0,1.0
2012-05-04,33.24,33.36,32.73,32.73,2019400,28.3876323427384,28.4901147699685,27.9520820270105,27.9520820270105,2364580.99744168,0.0,1.0
2012-05-07,33.15,33.54,32.79,33.2,1390900,28.3107705223158,28.6438384108137,28.0033232406255,28.3534715336617,1628649.95015432,0.0,1.0
2012-05-08,32.47,32.65,32.04,32.47,1656100,27.7300367680119,27.8837604088571,27.3628080704374,27.7300367680119,1939181.23693333,0.0,1.0
2012-05-09,32.53,33.05,31.84,31.89,2846600,27.781277981627,28.2253684996241,27.1920040250539,27.2347050363998,3333176.32332251,0.0,1.0
2012-05-10,34.07,34.23,33.27,33.89,2513800,29.09646913108,29.2331123673868,28.4132529495459,28.9427454902348,2943490.00265865,0.0,1.0
2012-05-11,33.48,34.19,33.33,33.65,1543600,28.5925971971986,29.1989515583101,28.464494163161,28.7377806357746,1807451.33586757,0.0,1.0
2012-05-14,32.22,32.89,32.17,32.5,2217300,27.5165317112825,28.0887252633173,27.4738306999367,27.7556573748194,2596308.53007202,0.0,1.0
2012-05-15,30.81,32.24,30.7,31.82,2377200,26.3123631913288,27.5336121158209,26.2184209663679,27.1749236205155,2783540.62945348,0.0,1.0
2012-05-16,31.66,31.99,30.81,30.92,3156700,27.0382803842087,27.3201070590915,26.3123631913288,26.4063054162898,3696282.47728243,0.0,1.0
2012-05-17,32.53,32.99,31.69,31.84,3545700,27.781277981627,28.174127286009,27.0639009910163,27.1920040250539,4151775.20185647,0.0,1.0
2012-05-18,34.28,34.65,33.64,33.9,4386500,29.2758133787326,29.5918008626921,28.7292404335054,28.951285692504,5136295.20911059,0.0,1.0
2012-05-21,35.07,35.22,34.11,34.12,3264100,29.9504893579975,30.0785923920351,29.1306299401567,29.1391701424258,3822040.6228332,0.0,1.0
2012-05-22,35.22,35.88,34.92,35.07,2664300,30.0785923920351,30.6422457418007,29.8223863239599,29.9504893579975,3119715.33697329,0.0,1.0
2012-05-23,36.56,36.67,34.35,34.96,3088400,31.2229794961046,31.3169217210655,29.3355947946169,29.8565471330365,3616307.79067984,0.0,1.0
2012-05-24,36.42,36.78,35.775,36.59,2833500,31.1034166643361,31.4108639460264,30.5525736179743,31.2486001029121,3317837.10817619,0.0,1.0
2012-05-25,36.18,36.57,35.93,36.13,1968000,30.8984518098759,31.2315196983738,30.6849467531465,30.8557507985301,2304395.0693103,0.0,1.0
2012-05-29,35.84,36.74,35.43,36.57,2261100,30.608084932724,31.3767031369497,30.2579366396878,31.2315196983738,2647595.37155362,0.0,1.0
2012-05-30,35.53,36.02,34.69,35.08,3157100,30.4290378841103,30.8486896871841,29.7096347931265,30.0436433710832,3686339.4573042,0.100348,1.0
2012-05-31,36.06,36.51,35.7,35.73,2276800,30.882946977231,31.268341490258,30.5746313668094,30.6003243343445,2658470.64596946,0.0,1.0
2012-06-01,36.86,37.0791,36.26,36.45,3978100,31.5680927781679,31.7557370843995,31.0542334274652,31.2169555551877,4644967.53194445,0.0,1.0
2012-06-04,37.68,37.74,36.73,37.6,2856400,32.2703672241282,32.3217531591985,31.4567565855156,32.2018526440345,3335231.70816373,0.0,1.0
2012-06-05,37.4,37.6,37.1,37.53,3392300,32.0305661938003,32.2018526440345,31.7736365184489,32.1419023864525,3960967.13471636,0.0,1.0
2012-06-06,37.71,38.31,37.15,37.72,3198000,32.2960601916633,32.809919542366,31.8164581310075,32.304624514175,3734095.71583379,0.0,1.0
2012-06-07,36.36,37.91,36.11,37.91,3104400,31.1398766525823,32.4673466418975,30.9257685897895,32.4673466418975,3624805.1095167,0.0,1.0
2012-06-08,36.28,36.5,35.46,35.9,1980900,31.0713620724886,31.2597771677463,30.3690876265283,30.7459178170436,2312967.5433068,0.0,1.0
2012-06-11,36.01,36.583,35.92,36.36,1559300,30.8401253646724,31.3308610445935,30.763046462067,31.1398766525823,1820692.76100676,0.0,1.0
2012-06-12,36.82,37.145,36.23,36.32,1508000,31.533835488121,31.8121759697516,31.02854045993,31.1056193625354,1760793.10177528,0.0,1.0
2012-06-13,36.42,37.08,36.3,37.03,2213200,31.1912625876526,31.7565078734255,31.088490717512,31.713686260867,2584209.08013862,0.0,1.0
2012-06-14,36.37,36.545,35.86,36.51,1928700,31.148440975094,31.298316619049,30.7116605269967,31.268341490258,2252017.01286073,0.0,1.0
2012-06-15,36.84,36.87,35.94,36.33,5097100,31.5509641331444,31.5766571006796,30.7801751070904,31.1141836850472,5951550.74208143,0.0,1.0
2012-06-18,36.88,37.13,35.9,36.07,1673700,31.5852214231913,31.7993294859841,30.7459178170436,30.8915112997427,1954270.16872764,0.0,1.0
2012-06-19,37.13,37.21,36.64,37.1,1051100,31.7993294859841,31.8678440660778,31.3796776829102,31.7736365184489,1227300.81516976,0.0,1.0
2012-06-20,36.97,37.66,36.44,36.83,1775800,31.6623003257967,32.2532385791048,31.208391232676,31.5423998106327,2073485.66984916,0.0,1.0
2012-06-21,35.11,36.35,35.1,36.28,1807800,30.0693363386184,31.1313123300706,30.0607720161067,31.0713620724886,2110849.97970116,0.0,1.0
2012-06-22,34.41,35.11,34.05,35.01,1501400,29.4698337627986,30.0693363386184,29.161518152377,29.9836931135013,1753086.71286831,0.0,1.0
2012-06-25,34.76,34.9,33.91,34.1,2013300,29.7695850507085,29.8894855658724,29.041617637213,29.2043397649355,2350798.90703194,0.0,1.0
2012-06-26,34.49,35.0,34.11,34.74,1169800,29.5383483428923,29.9751287909896,29.2129040874473,29.7524564056851,1365899.052027,0.0,1.0
2012-06-27,34.15,34.43,33.62,34.25,1701900,29.2471613774941,29.486962407822,28.7932522843734,29.3328046026112,1987197.46678471,0.0,1.0
2012-06-28,33.9,34.09,33.32,33.85,2235800,29.0330533147013,29.1957754424238,28.5363226090221,28.9902317021428,2610597.6239716,0.0,1.0
2012-06-29,34.34,34.56,33.73,34.5,2226500,29.4098835052166,29.5982986004743,28.8874598320022,29.546912665404,2599738.62142086,0.0,1.0
2012-07-02,33.54,34.23,33.33,34.2,2279800,28.7247377042797,29.3156759575878,28.5448869315338,29.2899829900527,2661973.55001809,0.0,1.0
2012-07-03,34.29,34.33,33.55,33.63,1555600,29.3670618926581,29.4013191827049,28.7333020267914,28.8018166068851,1816372.51268012,0.0,1.0
2012-07-05,34.21,34.69,33.93,34.04,1282600,29.2985473125644,29.7096347931265,29.0587462822364,29.1529538298653,1497608.24425529,0.0,1.0
2012-07-06,33.19,33.84,32.9775,33.64,1527000,28.4249864163698,28.981667379631,28.2429945629959,28.8103809293968,1782978.1607499,0.0,1.0
2012-07-09,33.06,33.28,32.54,32.95,1298300,28.3136502237176,28.5020653189752,27.8683054531086,28.2194426760887,1515940.10877642,0.0,1.0
2012-07-10,32.54,33.84,32.4,33.78,1328100,27.8683054531086,28.981667379631,27.7484049379446,28.9302814445608,1550735.62232609,0.0,1.0
2012-07-11,32.4,32.76,32.06,32.52,1587600,27.7484049379446,28.0567205483662,27.4572179725464,27.8511768080852,1853736.82253212,0.0,1.0
2012-07-12,32.38,32.65,31.58,32.11,1566200,27.7312762929212,27.9625130007374,27.0461304919843,27.500039585105,1828749.4403186,0.0,1.0
2012-07-13,32.68,32.85,32.3,32.4,1360400,27.9882059682725,28.1337994509716,27.6627617128275,27.7484049379446,1588450.22258295,0.0,1.0
2012-07-16,32.71,32.86,32.31,32.31,1617600,28.0138989358077,28.1423637734833,27.6713260353392,27.6713260353392,1888765.86301836,0.0,1.0
2012-07-17,32.17,32.86,31.88,32.74,1621200,27.5514255201753,28.1423637734833,27.3030601673356,28.0395919033428,1892969.34787671,0.0,1.0
2012-07-18,31.34,31.69,31.22,31.69,1969300,26.8405867517032,27.1403380396131,26.7378148815627,27.1403380396131,2299422.98098545,0.0,1.0
2012-07-19,31.0,31.26,30.83,31.12,2600700,26.549399786305,26.7720721716095,26.4038063036059,26.6521716564456,3036667.51975264,0.0,1.0
2012-07-20,31.77,31.9,31.02,31.26,2037900,27.2088526197068,27.3201888123591,26.5665284313285,26.7720721716095,2379522.72023067,0.0,1.0
2012-07-23,31.91,31.94,31.1,31.32,2252800,27.3287531348708,27.3544461024059,26.6350430114222,26.8234581066798,2630447.41358047,0.0,1.0
2012-07-24,31.99,32.24,31.86,32.06,2162100,27.3972677149645,27.6113757777572,27.2859315223122,27.4572179725464,2524542.94784372,0.0,1.0
2012-07-25,33.13,33.86,32.4,32.55,2327500,28.3736004812995,28.9987960246545,27.7484049379446,27.8768697756203,2717669.72439123,0.0,1.0
2012-07-26,33.7,33.8,33.11,33.59,2815800,28.8617668644671,28.9474100895842,28.3564718362761,28.7675593168383,3287825.74003901,0.0,1.0
2012-07-27,34.76,35.02,34.22,34.43,2284000,29.7695850507085,29.992257436013,29.3071116350761,29.486962407822,2666877.61568617,0.0,1.0
2012-07-30,34.78,34.96,34.52,34.75,1437800,29.7867136957319,29.9408715009427,29.5640413104274,29.7610207281968,1678825.14703747,0.0,1.0
2012-07-31,34.01,34.88,33.97,34.8,1300200,29.1272608623301,29.872356920849,29.0930035722833,29.8038423407553,1518158.61467389,0.0,1.0
2012-08-01,33.86,34.35,32.35,33.92,1796300,28.9987960246545,29.4184478277283,27.7055833253861,29.0501819597247,2097422.1808481,0.0,1.0
2012-08-02,33.61,34.38,33.24,33.53,1547900,28.7846879618617,29.4441407952635,28.4678080289284,28.716173381768,1807381.72562199,0.0,1.0
2012-08-03,33.89,34.41,33.46,34.31,2098100,29.0244889921896,29.4698337627986,28.656223124186,29.3841905376815,2449814.32813973,0.0,1.0
2012-08-06,34.47,35.0,33.9,34.13,1888200,29.5212196978689,29.9751287909896,29.0330533147013,29.2300327324707,2204727.8082043,0.0,1.0
2012-08-07,34.6,34.66,34.18,34.31,1126200,29.6325558905211,29.6839418255914,29.2728543450292,29.3841905376815,1314990.17985366,0.0,1.0
2012-08-08,33.8,34.4,33.8,34.14,1477000,28.9474100895842,29.4612694402869,28.9474100895842,29.2385970549824,1724596.42660616,0.0,1.0
2012-08-09,34.1,34.29,33.59,33.88,744100,29.2043397649355,29.3670618926581,28.7675593168383,29.0159246696779,868836.96752718,0.0,1.0
2012-08-10,34.61,34.8,34.31,34.57,1110600,29.6411202130328,29.8038423407553,29.3841905376815,29.606862922986,1296775.07880081,0.0,1.0
2012-08-13,34.73,35.19,34.47,34.93,1459000,29.7438920831733,30.1378509187121,29.5212196978689,29.9151785334076,1703579.00231442,0.0,1.0
2012-08-14,33.91,34.62,33.87,34.3,1113700,29.041617637213,29.6496845355445,29.0073603471662,29.3756262151698,1300394.74631773,0.0,1.0
2012-08-15,33.93,34.07,33.58,33.87,809700,29.0587462822364,29.1786467974004,28.7589949943266,29.0073603471662,945433.802723771,0.0,1.0
2012-08-16,35.37,35.38,34.1,34.14,1621000,30.2920087239229,30.3005730464346,29.2043397649355,29.2385970549824,1892735.82094014,0.0,1.0
2012-08-17,34.58,35.16,34.525,35.09,1105300,29.6154272454977,30.1121579511769,29.5683234716833,30.052207693595,1290586.61498158,0.0,1.0
2012-08-20,34.31,34.44,33.85,34.44,964500,29.3841905376815,29.4955267303337,28.9902317021428,29.4955267303337,1126183.6516328,0.0,1.0
2012-08-21,34.37,35.02,34.16,34.93,1468800,29.4355764727517,29.992257436013,29.2557257000058,29.9151785334076,1715021.82220659,0.0,1.0
2012-08-22,34.76,34.83,33.9,34.14,1100400,29.7695850507085,29.8295353082905,29.0330533147013,29.2385970549824,1284865.20503549,0.0,1.0
2012-08-23,33.68,34.7,33.63,34.58,1655900,28.8446382194437,29.7181991156382,28.8018166068851,29.6154272454977,1933486.27137247,0.0,1.0
2012-08-24,33.58,33.87,33.4,33.7,1054700,28.7589949943266,29.0073603471662,28.6048371891157,28.8617668644671,1231504.30002811,0.0,1.0
2012-08-27,32.28,33.57,32.16,33.54,1726500,27.6456330678041,28.7504306718148,27.5428611976635,28.7247377042797,2015921.27998343,0.0,1.0
2012-08-28,31.72,32.11,31.5,32.1,2521500,27.1660310071482,27.500039585105,26.9776159118906,27.4914752625933,2944190.85286895,0.0,1.0
2012-08-29,31.13,31.81,31.09,31.51,1962300,26.748843159661,27.333141693184,26.7144726576891,27.0753629283944,2283702.46277126,0.102877,1.0
2012-08-30,31.16,31.38,30.81,31.28,1454200,26.77462103614,26.9636587969856,26.4738791438855,26.8777325420558,1692381.45103295,0.0,1.0
2012-08-31,31.9,32.22,30.56,30.78,3133000,27.4104753226208,27.6854393383963,26.2590635065609,26.4481012674066,3646149.83226946,0.0,1.0
2012-09-04,31.42,31.9,31.15,31.87,1373800,26.9980292989576,27.4104753226208,26.766028410647,27.3846974461419,1598812.84378288,0.0,1.0
2012-09-05,32.23,32.25,31.62,31.89,1886000,27.6940319638893,27.7112172148753,27.1698818088173,27.4018826971278,2194905.38897549,0.0,1.0
2012-09-06,33.29,33.32,32.51,32.55,2017300,28.6048502661457,28.6306281426246,27.9346254776929,27.9689959796648,2347710.83837765,0.0,1.0
2012-09-07,34.18,34.28,33.66,34.05,1507800,29.3695939350213,29.4555201899512,28.9227774093861,29.2578898036125,1754760.522533,0.0,1.0
2012-09-10,33.8,34.37,33.74,34.14,1189600,29.0430741662879,29.532853819388,28.99151841333,29.3352234330494,1384442.97493385,0.0,1.0
2012-09-11,34.3,34.59,33.73,34.1,1239900,29.4727054409371,29.7218915802337,28.982925787837,29.3008529310774,1442981.54389751,0.0,1.0
2012-09-12,34.09,34.46,33.21,34.35,1783500,29.2922603055845,29.6101874488249,28.5361092622018,29.515668568402,2075617.05261812,0.0,1.0
2012-09-13,35.4,35.485,33.21,33.8,2497600,30.4178942451654,30.4909315618558,28.5361092622018,29.0430741662879,2906678.52571855,0.0,1.0
2012-09-14,35.79,36.31,35.52,35.63,2236900,30.7530066393918,31.199823165027,30.5210057510812,30.6155246315041,2603278.82534426,0.0,1.0
2012-09-17,36.28,36.35,35.44,35.86,2150100,31.1740452885481,31.234193666999,30.4522647471374,30.8131550178427,2502261.97075089,0.0,1.0
2012-09-18,36.91,36.91,36.02,36.17,3247200,31.7153806946061,31.7153806946061,30.9506370257305,31.0795264081252,3779054.49580127,0.0,1.0
2012-09-19,36.72,36.93,36.4,36.7,2191200,31.5521208102394,31.7325659455921,31.2771567944639,31.5349355592534,2550093.68415858,0.0,1.0
2012-09-20,36.3,36.445,35.54,36.03,1668100,31.191230539534,31.3158236091823,30.5381910020672,30.9592296512235,1941315.84270944,0.0,1.0
2012-09-21,36.61,36.85,36.21,36.65,3316900,31.4576019298166,31.6638249416482,31.1138969100972,31.4919724317885,3860170.56452427,0.0,1.0
2012-09-24,36.29,36.64,35.99,36.21,2018000,31.1826379140411,31.4833798062955,30.9248591492515,31.1138969100972,2348525.49043082,0.0,1.0
2012-09-25,35.58,36.876,35.54,36.73,1993400,30.5725615040392,31.68616576793,30.5381910020672,31.5607134357324,2319896.28970505,0.0,1.0
2012-09-26,34.45,35.22,34.23,34.87,3742000,29.6015948233319,30.2632269862917,29.4125570624862,29.9624850940372,4354897.1185293,0.0,1.0
2012-09-27,35.07,35.2,34.61,34.82,2299400,30.1343376038969,30.2460417353057,29.7390768312196,29.9195219665723,2676015.61580606,0.0,1.0
2012-09-28,35.05,35.42,34.36,34.87,2317400,30.117152352911,30.4350794961514,29.524261193895,29.9624850940372,2696963.81145906,0.0,1.0
2012-10-01,35.28,35.89,35.13,35.43,1672300,30.3147827392496,30.8389328943217,30.1858933568548,30.4436721216444,1946203.75502848,0.0,1.0
2012-10-02,34.58,35.42,34.17,35.32,2093800,29.7132989547407,30.4350794961514,29.3610013095283,30.3491532412216,2436740.6699029,0.0,1.0
2012-10-03,33.01,34.53,32.99,34.53,2190100,28.3642567523421,29.6703358272758,28.3470715013561,29.6703358272758,2548813.51664645,0.0,1.0
2012-10-04,33.07,33.65,33.03,33.49,2334400,28.4158125053,28.9141847838931,28.3814420033281,28.7767027760054,2716748.21846467,0.0,1.0
2012-10-05,33.37,34.1,33.2,33.25,1935200,28.6735912700896,29.3008529310774,28.5275166367088,28.5704797641737,2252163.79042702,0.0,1.0
2012-10-08,33.82,33.95,33.51,33.51,2573700,29.0602594172739,29.1719635486827,28.7938880269913,28.7938880269913,2995242.84178483,0.0,1.0
2012-10-09,33.8,34.4,33.73,34.0,1892100,29.0430741662879,29.558631695867,28.982925787837,29.2149266761476,2202004.49972456,0.0,1.0
2012-10-10,34.11,34.39,33.84,34.06,1898000,29.3094455565704,29.550039070374,29.0774446682598,29.2664824291055,2208870.85274415,0.0,1.0
2012-10-11,34.38,34.75,34.21,34.3,1441400,29.541446444881,29.8593735881214,29.3953718115003,29.4727054409371,1677484.95634638,0.0,1.0
2012-10-12,34.28,34.76,34.17,34.62,2185400,29.4555201899512,29.8679662136144,29.3610013095283,29.7476694567126,2543343.71000372,0.0,1.0
2012-10-15,34.06,34.43,33.525,34.25,1445200,29.2664824291055,29.5844095723459,28.8067769652308,29.4297423134722,1681907.35320645,0.0,1.0
2012-10-16,34.87,34.93,34.47,34.52,1319400,29.9624850940372,30.0140408469952,29.6187800743179,29.6617432017828,1535502.74136493,0.0,1.0
2012-10-17,34.94,35.15,34.53,34.97,1218000,30.0226334724881,30.2030786078408,29.6703358272758,30.0484113489671,1417494.57251969,0.0,1.0
2012-10-18,32.57,33.82,32.39,33.44,3185800,27.9861812306508,29.0602594172739,27.8315139717771,28.7337396485404,3707597.87285159,0.0,1.0
2012-10-19,33.21,33.29,32.3,32.58,2443100,28.5361092622018,28.6048502661457,27.7541803423402,27.9947738561438,2843252.04443585,0.0,1.0
2012-10-22,33.26,33.27,32.7,32.83,2070500,28.5790723896667,28.5876650151597,28.0978853620596,28.2095894934684,2409624.39441874,0.0,1.0
2012-10-23,32.27,32.64,32.19,32.62,1171300,27.7284024658613,28.0463296091017,27.6596614619174,28.0291443581157,1363145.64268663,0.0,1.0
2012-10-24,32.04,32.91,31.98,32.51,1585600,27.5307720795226,28.2783304974123,27.4792163265647,27.9346254776929,1845303.27929986,0.0,1.0
2012-10-25,32.5,32.72,32.21,32.64,1299800,27.9260328521999,28.1150706130456,27.6768467129033,28.0463296091017,1512692.48387611,0.0,1.0
2012-10-26,32.45,32.63,32.1,32.63,1561300,27.883069724735,28.0377369836087,27.5823278324805,28.0377369836087,1817023.2151683,0.0,1.0
2012-10-31,33.98,34.06,32.58,32.88,1468100,29.1977414251616,29.2664824291055,27.9947738561438,28.2525526209333,1708558.11323166,0.0,1.0
2012-11-01,33.58,34.04,33.57,33.83,1045700,28.8540364054422,29.2492971781195,28.8454437799492,29.0688520427668,1216973.78857459,0.0,1.0
2012-11-02,32.75,33.68,32.75,33.44,1283300,28.1408484895245,28.9399626603721,28.1408484895245,28.7337396485404,1493489.97119419,0.0,1.0
2012-11-05,32.72,33.13,32.47,32.77,1125000,28.1150706130456,28.4673682582579,27.9002549757209,28.1580337405105,1309262.22831252,0.0,1.0
2012-11-06,34.04,34.13,32.98,33.11,1772100,29.2492971781195,29.3266308075564,28.3384788758632,28.450183007272,2062349.86203789,0.0,1.0
2012-11-07,34.95,34.97,34.05,34.63,1913900,30.0312260979811,30.0484113489671,29.2578898036125,29.7562620822056,2227375.09223764,0.0,1.0
2012-11-08,34.09,34.497,32.95,33.11,2798000,29.2922603055845,29.6419801631489,28.3127009993842,28.450183007272,3256280.63539417,0.0,1.0
2012-11-09,33.39,34.1,33.37,33.83,1252100,28.6907765210755,29.3008529310774,28.6735912700896,29.0688520427668,1457179.76539566,0.0,1.0
2012-11-12,33.47,33.85,33.26,33.81,804800,28.7595175250194,29.0860372937528,28.5790723896667,29.0516667917809,936617.103418595,0.0,1.0
2012-11-13,32.98,33.35,32.66,32.92,857400,28.3384788758632,28.6564060191036,28.0635148600877,28.2869231229053,997832.38627125,0.0,1.0
2012-11-14,31.45,31.95,31.37,31.88,2419600,27.0238071754365,27.4534384500857,26.9550661714926,27.3932900716349,2815903.01122221,0.0,1.0
2012-11-15,30.34,31.17,30.23,30.8,2450100,26.0700257457152,26.783213661633,25.9755068652924,26.4652865183925,2851398.56496757,0.0,1.0
2012-11-16,30.73,30.86,29.97,30.37,1661200,26.4051381399416,26.5168422713504,25.7520986024748,26.0958036221942,1933285.70104246,0.0,1.0
2012-11-19,31.09,31.45,30.8,31.15,1251800,26.7144726576891,27.0238071754365,26.4652865183925,26.766028410647,1456830.62880144,0.0,1.0
2012-11-20,30.72,30.85,30.44,30.75,1070100,26.3965455144486,26.5082496458574,26.1559520006451,26.4223233909276,1245370.23157088,0.0,1.0
2012-11-21,30.94,31.01,30.2,30.35,1411700,26.5855832752943,26.6457316537452,25.9497289888134,26.0786183712082,1642920.43351893,0.0,1.0
2012-11-23,31.27,31.47,30.86,30.93,751300,26.8691399165628,27.0409924264225,26.5168422713504,26.5769906498013,874354.410783288,0.0,1.0
2012-11-26,31.43,31.45,30.97,31.29,1504000,27.0066219244505,27.0238071754365,26.6113611517733,26.8863251675488,1750338.12567292,0.0,1.0
2012-11-27,30.24,31.02,30.22,30.93,1492300,25.9840994907854,26.6543242792382,25.9669142397994,26.5769906498013,1736721.79849847,0.0,1.0
2012-11-28,30.65,30.68,29.58,29.61,2020200,26.385902688513,26.4117290206714,25.4647635081963,25.4905898403547,2346674.68954762,0.057614,1.0
2012-11-29,31.6,31.67,31.08,31.39,1342400,27.2037365401961,27.2639979818991,26.756080116117,27.0229522150872,1559338.73044685,0.0,1.0
2012-11-30,30.97,31.61,30.52,31.37,1507100,26.6613835648694,27.2123453175823,26.2739885824932,27.005734660315,1750655.09584062,0.0,1.0
2012-12-03,30.03,30.73,30.03,30.51,1501600,25.8521584905725,26.4547729076021,25.8521584905725,26.2653798051071,1744266.26760949,0.0,1.0
2012-12-04,30.57,30.69,29.75,29.8,1534200,26.3170324694239,26.4203377980576,25.6111127237606,25.6541566106913,1782134.59494306,0.0,1.0
2012-12-05,29.98,30.91,29.84,30.42,2227000,25.8091146036418,26.6097309005526,25.6885917202359,26.1879008086319,2586894.63103779,0.0,1.0
2012-12-06,29.91,30.29,29.76,30.09,1432700,25.7488531619388,26.0759867026121,25.6197215011467,25.9038111548893,1664231.67395054,0.0,1.0
2012-12-07,30.16,30.34,29.89,30.17,1076100,25.9640725965923,26.1190305895428,25.7316356071665,25.9726813739784,1250003.28354727,0.0,1.0
2012-12-10,30.49,30.88,30.272,30.49,1014600,26.2481622503348,26.5839045683942,26.060490903317,26.2481622503348,1178564.567872,0.0,1.0
2012-12-11,30.21,30.48,30.14,30.21,1585300,26.007116483523,26.2395534729487,25.94685504182,26.007116483523,1841492.61723584,0.0,1.0
2012-12-12,30.92,31.27,30.13,30.29,3481500,26.6183396779388,26.9196468864536,25.9382462644339,26.0759867026121,4044128.27029998,0.0,1.0
2012-12-13,30.22,30.6,30.15,30.3,1176600,26.0157252609091,26.3428588015823,25.9554638192061,26.0845954799982,1366744.59940685,0.0,1.0
2012-12-14,29.9,30.18,29.57,29.94,2130300,25.7402443845527,25.9812901513645,25.4561547308101,25.7746794940972,2474567.41468334,0.0,1.0
2012-12-17,29.99,30.17,29.84,29.96,1474800,25.8177233810279,25.9726813739784,25.6885917202359,25.7918970488695,1713135.25004694,0.0,1.0
2012-12-18,30.59,30.92,30.14,30.86,2307600,26.3342500241962,26.6183396779388,25.94685504182,26.5666870136219,2680520.00475205,0.0,1.0
2012-12-19,30.3,30.83,30.22,30.76,2145800,26.0845954799982,26.5408606814635,26.0157252609091,26.4805992397606,2492572.29424378,0.0,1.0
2012-12-20,30.18,30.38,29.51,30.07,2246900,25.9812901513645,26.1534656990873,25.4045020664933,25.886593600117,2610010.57318313,0.0,1.0
2012-12-21,30.34,30.5,29.7,29.75,2521900,26.1190305895428,26.256771027721,25.5680688368299,25.6111127237606,2929451.9847392,0.0,1.0
2012-12-24,30.3,30.35,30.05,30.25,555300,26.0845954799982,26.1276393669289,25.8693760453448,26.0415515930675,645039.330316698,0.0,1.0
2012-12-26,30.4,30.4985,30.2499,30.41,751700,26.1706832538596,26.255479711113,26.0414655052937,26.1792920312457,873178.578424386,0.0,1.0
2012-12-27,30.95,31.465,30.31,30.35,1646700,26.6441660100972,27.0875180454833,26.0932042573843,26.1276393669289,1912815.17239781,0.0,1.0
2012-12-28,30.66,31.19,30.59,30.87,1048300,26.3945114658992,26.8507766673645,26.3342500241962,26.5752957910081,1217710.66085178,0.0,1.0
2012-12-31,31.37,31.48,30.66,30.68,1032100,27.005734660315,27.1004312115625,26.3945114658992,26.4117290206714,1198892.65769829,0.0,1.0
2013-01-02,31.32,31.88,31.25,31.63,1832700,26.9626907733843,27.444782307008,26.9024293316813,27.2295628723546,2128873.72712302,0.0,1.0
2013-01-03,30.39,31.49,30.34,31.08,1321100,26.1620744764734,27.1090399889486,26.1190305895428,26.756080116117,1534596.54111542,0.0,1.0
2013-01-04,30.48,30.53,29.95,30.1,1369800,26.2395534729487,26.2825973598794,25.7832882714834,25.9124199322754,1591166.71108916,0.0,1.0
2013-01-07,29.87,30.23,29.75,30.06,1454400,25.7144180523943,26.0243340382952,25.6111127237606,25.8779848227309,1689438.50533514,0.0,1.0
2013-01-08,29.02,29.58,28.9,29.47,2069700,24.9826719745725,25.4647635081963,24.8793666459389,25.3700669569487,2404174.14362772,0.0,1.0
2013-01-09,28.87,29.13,28.79,29.07,1305000,24.8535403137805,25.0773685258201,24.7846700946914,25.0257158615032,1515894.69847522,0.0,1.0
2013-01-10,28.77,29.05,28.61,28.83,2989900,24.7674525399191,25.0084983067309,24.6297121017409,24.8191052042359,3473083.18695101,0.0,1.0
2013-01-11,29.16,29.17,28.76,28.99,2474000,25.1031948579785,25.1118036353646,24.7588437625329,24.9568456424141,2873811.0988718,0.0,1.0
2013-01-14,29.12,29.43,29.01,29.36,1449600,25.0687597484339,25.3356318474042,24.9740631971864,25.2753704057012,1683862.80069707,0.0,1.0
2013-01-15,29.55,29.79,29.02,29.19,1945400,25.4389371760379,25.6455478333052,24.9826719745725,25.1290211901369,2259786.62560436,0.0,1.0
2013-01-16,29.42,29.56,29.24,29.48,1014200,25.3270230700181,25.447545953424,25.1720650770676,25.3786757343349,1178099.92581883,0.0,1.0
2013-01-17,29.14,29.44,28.83,29.07,1570700,25.0859773032062,25.3442406247903,24.8191052042359,25.0257158615032,1824533.18229504,0.0,1.0
2013-01-18,29.13,29.44,28.99,29.17,844200,25.0773685258201,25.3442406247903,24.9568456424141,25.1118036353646,980627.053220521,0.0,1.0
2013-01-22,29.61,29.7,29.19,29.48,1272400,25.4905898403547,25.5680688368299,25.1290211901369,25.3786757343349,1478026.37114166,0.0,1.0
2013-01-23,29.08,29.52,28.98,29.39,1369200,25.0343246388894,25.4131108438794,24.948236865028,25.3011967378596,1590469.7480094,0.0,1.0
2013-01-24,28.09,29.07,27.98,28.98,2750900,24.1820556776617,25.0257158615032,24.0873591264142,24.948236865028,3195459.56018045,0.0,1.0
2013-01-25,27.31,28.11,27.22,27.93,2354100,23.5105710415429,24.199273232434,23.4330920450677,24.0443152394835,2734534.64343335,0.0,1.0
2013-01-28,27.18,27.59,27.02,27.56,1966500,23.3986569355231,23.7516168083548,23.2609164973449,23.7257904761964,2284296.49390922,0.0,1.0
2013-01-29,27.39,27.62,27.225,27.48,2231100,23.579441260632,23.7774431405132,23.4373964337608,23.6569202571073,2591657.21208281,0.0,1.0
2013-01-30,27.73,28.0,27.47,27.67,2420200,23.8721396917607,24.1045766811865,23.6483114797211,23.8204870274439,2811316.7427201,0.0,1.0
2013-01-31,28.02,28.06,27.62,27.78,2284000,24.1217942359587,24.1562293455033,23.7774431405132,23.9151835786914,2653106.12361487,0.0,1.0
2013-02-01,29.3,29.78,28.1,28.51,5537600,25.2237177413844,25.636939055919,24.1906644550478,24.5436243278795,6432504.58411984,0.0,1.0
2013-02-04,29.1,29.57,28.85,28.87,2606700,25.0515421936616,25.4561547308101,24.8363227590082,24.8535403137805,3027956.10001177,0.0,1.0
2013-02-05,28.89,29.12,28.7,29.02,1935300,24.8707578685527,25.0687597484339,24.7071910982161,24.9826719745725,2248054.41376176,0.0,1.0
2013-02-06,28.7,28.92,28.46,28.51,1610400,24.7071910982161,24.8965842007112,24.5005804409488,24.5436243278795,1870648.90607241,0.0,1.0
2013-02-07,28.77,29.12,28.52,28.66,985800,24.7674525399191,25.0687597484339,24.5522331052656,24.6727559886716,1145110.34004358,0.0,1.0
2013-02-08,28.58,28.93,28.52,28.7,697300,24.6038857695825,24.9051929780973,24.5522331052656,24.7071910982161,809987.259192927,0.0,1.0
2013-02-11,28.09,28.45,27.9,28.38,1390100,24.1820556776617,24.4919716635627,24.0184889073251,24.4317102218597,1614747.29528767,0.0,1.0
2013-02-12,28.76,28.82,28.08,28.32,1464400,24.7588437625329,24.8104964268498,24.1734469002756,24.3800575575429,1701054.55666446,0.0,1.0
2013-02-13,28.55,29.09,28.44,28.67,1341100,24.578059437424,25.0429334162755,24.4833628861765,24.6813647660577,1557828.64377404,0.0,1.0
2013-02-14,28.37,28.89,28.27,28.63,1244700,24.4231014444736,24.8707578685527,24.3370136706122,24.6469296565132,1445849.90895947,0.0,1.0
2013-02-15,26.99,27.72,26.92,27.62,2653300,23.2350901651865,23.8635309143746,23.1748287234836,23.7774431405132,3082086.89920637,0.0,1.0
2013-02-19,26.73,27.18,26.65,27.01,1504200,23.0112619531469,23.3986569355231,22.9423917340578,23.2523077199588,1747286.44095512,0.0,1.0
2013-02-20,24.81,26.33,24.7,25.78,4248500,21.3583766950084,22.6669108577014,21.2636801437609,22.1934281014638,4935079.40725823,0.0,1.0
2013-02-21,25.08,25.46,24.87,25.01,2474500,21.5908136844342,21.9179472251074,21.4100293593253,21.5305522427312,2874391.90143826,0.0,1.0
2013-02-22,25.15,25.22,24.92,25.11,1771300,21.6510751261371,21.7113365678401,21.4530732462559,21.6166400165926,2057551.17196104,0.0,1.0
2013-02-25,25.34,25.645,25.2,25.2,1740000,21.8146418964737,22.077209606751,21.6941190130678,21.6941190130678,2021192.9313003,0.0,1.0
2013-02-26,25.66,26.02,25.25,25.45,1976900,22.0901227728302,22.4000387587311,21.7371628999985,21.9093384477213,2296377.18729169,0.0,1.0
2013-02-27,25.08,25.26,24.99,25.23,2235200,21.5908136844342,21.7457716773846,21.5133346879589,21.7199453452262,2596419.79312782,0.0,1.0
2013-02-28,24.24,24.81,24.17,24.64,1808300,20.8676763839986,21.3583766950084,20.8074149422956,21.2120274794441,2100530.56187949,0.0,1.0
2013-03-01,24.05,24.185,23.88,24.01,2287100,20.7041096136619,20.8203281083748,20.5577603980976,20.6696745041174,2656707.09952696,0.0,1.0
2013-03-04,23.41,24.13,23.33,24.1,1515500,20.1531478609491,20.772979832751,20.08427764186,20.7471535005926,1760412.57895724,0.0,1.0
2013-03-05,23.45,23.87,23.38,23.7,1281600,20.1875829704937,20.5491516207115,20.1273215287907,20.4028024051471,1488713.13836463,0.0,1.0
2013-03-06,24.43,24.54,23.08,23.54,3115800,21.0312431543352,21.1259397055827,19.8690582072065,20.2650619669689,3619329.27318704,0.0,1.0
2013-03-07,24.15,24.75,24.04,24.59,2134000,20.7901973875233,21.3067240306916,20.6955008362758,21.1689835925134,2478865.35367519,0.0,1.0
2013-03-08,24.6,25.15,24.03,24.3,3439400,21.1775923698995,21.6510751261371,20.6868920588897,20.9193290483154,3995224.69420359,0.0,1.0
2013-03-11,24.78,24.915,24.55,24.82,1697800,21.33255036285,21.4487688575629,21.1345484829688,21.3669854723946,1972173.1946906,0.0,1.0
2013-03-12,25.34,25.465,24.91,25.0,1725400,21.8146418964737,21.9222516138005,21.4444644688698,21.521943465345,2004233.4963595,0.0,1.0
2013-03-13,24.59,25.408,24.54,25.32,1925700,21.2149510202444,21.9206781424307,21.1718136655876,21.8447563982346,2232056.20200647,0.053396,1.0
2013-03-14,24.79,25.0,24.39,24.48,1575900,21.3875004388719,21.5686773284307,21.042401601617,21.1200488399993,1826607.13960741,0.0,1.0
2013-03-15,24.58,24.87,24.46,24.6,2519300,21.206323549313,21.4565202063228,21.1027938981366,21.2235784911758,2920090.97456245,0.0,1.0
2013-03-18,24.54,24.91,24.45,24.77,1863600,21.1718136655876,21.4910300900483,21.0941664272052,21.3702454970091,2160076.82300423,0.0,1.0
2013-03-19,24.22,24.4,24.02,24.25,2047500,20.8957345957836,21.0510290725483,20.7231851771562,20.9216170085778,2373233.14826206,0.0,1.0
2013-03-20,23.97,24.12,23.77,24.02,1775600,20.6800478224993,20.8094598864699,20.5074984038719,20.7231851771562,2058077.05887869,0.0,1.0
2013-03-21,24.45,24.6,24.05,24.13,1538100,21.0941664272052,21.2235784911758,20.7490675899503,20.8180873574013,1782793.60456257,0.0,1.0
2013-03-22,23.91,24.3,23.8,24.28,1224800,20.6282829969111,20.9647543632346,20.533380816666,20.9474994213719,1419651.26251105,0.0,1.0
2013-03-25,23.72,23.95,23.44,23.72,1415200,20.464361049215,20.6627928806366,20.2227918631366,20.464361049215,1640341.66125542,0.0,1.0
2013-03-26,23.73,23.92,23.45,23.88,1550000,20.4729885201464,20.6369104678425,20.231419334068,20.602400584117,1796586.7544841,0.0,1.0
2013-03-27,23.52,23.65,23.31,23.33,2254700,20.2918116305876,20.4039687526954,20.1106347410288,20.1278896828915,2613396.22924857,0.0,1.0
2013-03-28,23.55,23.59,23.34,23.49,1020800,20.3176940433817,20.3522039271072,20.1365171538229,20.2659292177935,1183197.26385637,0.0,1.0
2013-04-01,23.29,23.55,23.06,23.55,1155800,20.093379799166,20.3176940433817,19.8949479677445,20.3176940433817,1339674.17473079,0.0,1.0
2013-04-02,22.49,23.17,22.44,23.17,1297900,19.4031821246562,19.9898501479896,19.3600447699994,19.9898501479896,1504380.61202898,0.0,1.0
2013-04-03,21.59,22.5797,21.44,22.3,2807000,18.6267097408327,19.4805705389106,18.4972976768621,19.2392601769602,3253560.65795927,0.0,1.0
2013-04-04,22.34,22.5,21.51,21.56,2432000,19.2737700606857,19.4118095955876,18.5576899733818,18.6008273280386,2818902.57219698,0.0,1.0
2013-04-05,21.85,22.31,21.71,22.13,2691000,18.8510239850484,19.2478876478915,18.7302393920092,19.0925931711268,3119106.42343014,0.0,1.0
2013-04-08,21.91,22.21,21.69,21.97,1964300,18.9027888106366,19.1616129385778,18.7129844501465,18.9545536362249,2276797.00763427,0.0,1.0
2013-04-09,23.03,23.14,21.99,22.16,3665000,19.8690655549503,19.9639677351954,18.9718085780876,19.118475583921,4248058.35818337,0.0,1.0
2013-04-10,22.36,22.87,22.33,22.83,1457100,19.2910250025484,19.7310260200484,19.2651425897543,19.6965161363229,1688907.45803792,0.0,1.0
2013-04-11,21.6,22.26,21.55,21.99,1710300,18.6353372117641,19.2047502932347,18.5921998571072,18.9718085780876,1982388.59754461,0.0,1.0
2013-04-12,20.42,21.75,20.39,21.57,5561000,17.6172956418622,18.7647492757347,17.5914132290681,18.60945479897,6445689.63979745,0.0,1.0
2013-04-15,18.3,19.68,18.27,19.4,8846500,15.7882718044113,16.9788627929406,15.7623893916171,16.7372936068622,10253874.0151894,0.0,1.0
2013-04-16,18.49,19.72,18.25,19.63,6258900,15.9521937521073,17.0133726766661,15.7451344497544,16.9357254382838,7254617.3146068,0.0,1.0
2013-04-17,17.56,18.82,17.45,18.66,4633400,15.1498389554897,16.2369002928426,15.0549367752446,16.0988607579407,5370519.39885588,0.0,1.0
2013-04-18,17.96,18.13,17.47,17.79,4962400,15.4949377927446,15.6416047985779,15.0721917171074,15.3482707869113,5751859.42609799,0.0,1.0
2013-04-19,18.61,18.91,18.07,18.39,3271900,16.0557234032838,16.314547531225,15.5898399729897,15.8659190427936,3792420.77548162,0.0,1.0
2013-04-22,18.6,18.94,18.19,18.91,1869700,16.0470959323524,16.3404299440191,15.6933696241662,16.314547531225,2167147.2611993,0.0,1.0
2013-04-23,18.27,18.55,18.03,18.32,1696800,15.7623893916171,16.0039585776956,15.5553300892642,15.805526746274,1966740.90645718,0.0,1.0
2013-04-24,19.35,19.49,18.43,18.54,2913300,16.6941562522053,16.8149408452446,15.9004289265191,15.9953311067642,3376771.73667002,0.0,1.0
2013-04-25,19.26,19.77,19.16,19.76,2318100,16.616509013823,17.056510031323,16.5302343045093,17.0478825603916,2686882.42294812,0.0,1.0
2013-04-26,18.48,19.26,18.33,19.15,2157600,15.943566281176,16.616509013823,15.8141542172054,16.5216068335779,2500848.76224186,0.0,1.0
2013-04-29,18.94,19.03,18.661,18.83,1384700,16.3404299440191,16.4180771824014,16.0997235050338,16.245527763774,1604989.47028008,0.0,1.0
2013-04-30,19.5,19.5,18.45,18.87,1788900,16.8235683161759,16.8235683161759,15.9176838683818,16.2800376474995,2073492.93232039,0.0,1.0
2013-05-01,19.12,19.33,18.69,18.93,2780400,16.4957244207838,16.6769013103426,16.1247431707348,16.3318024730877,3222728.91107586,0.0,1.0
2013-05-02,19.01,19.37,18.8076,19.12,2872300,16.4008222405387,16.7114111940681,16.2262022288877,16.4957244207838,3329249.11929333,0.0,1.0
2013-05-03,18.84,19.16,18.54,18.54,7541900,16.2541552347054,16.5302343045093,15.9953311067642,15.9953311067642,8741727.51202811,0.0,1.0
2013-05-06,19.06,19.14,18.8,19.03,937200,16.4439595951955,16.5129793626465,16.2196453509799,16.4180771824014,1086297.4879371,0.0,1.0
2013-05-07,18.38,18.88,18.3058,18.79,3375900,15.8572915718622,16.2886651184308,15.7932757375515,16.2110178800485,3912965.95126637,0.0,1.0
2013-05-08,19.25,19.25,18.51,18.7,2539600,16.6078815428916,16.6078815428916,15.9694486939701,16.1333706416661,2943620.46560504,0.0,1.0
2013-05-09,18.71,19.45,18.62,18.98,1819700,16.1419981125975,16.7804309615191,16.0643508742152,16.3749398277446,2109192.84976433,0.0,1.0
2013-05-10,18.98,18.98,18.21,18.31,2084600,16.3749398277446,16.3749398277446,15.7106245660289,15.7968992753426,2416235.3215468,0.0,1.0
2013-05-13,18.47,18.89,18.4,18.81,1748600,15.9349388102446,16.2972925893622,15.874546513725,16.2282728219112,2026781.6767038,0.0,1.0
2013-05-14,18.12,18.69,18.03,18.25,4290000,15.6329773276466,16.1247431707348,15.5553300892642,15.7451344497544,4972488.50112049,0.0,1.0
2013-05-15,17.7,17.95,17.63,17.89,4165600,15.2706235485289,15.4863103218132,15.2102312520093,15.434545496225,4828297.9254703,0.0,1.0
2013-05-16,17.55,17.89,17.19,17.31,3195900,15.1412114845583,15.434545496225,14.8306225310289,14.9341521822054,3704330.07010048,0.0,1.0
2013-05-17,17.12,17.47,17.03,17.25,11195000,14.7702302345093,15.0721917171074,14.692582996127,14.8823873566172,12975992.72029,0.0,1.0
2013-05-20,17.1,17.16,16.24,16.57,7792000,14.7529752926466,14.8047401182348,14.0110127925486,14.2957193332839,9031615.47802585,0.0,1.0
2013-05-21,16.38,16.73,16.35,16.56,3574300,14.1317973855878,14.4337588681858,14.1059149727937,14.2870918623525,4142929.05584032,0.0,1.0
2013-05-22,16.58,17.04,16.355,16.71,3927700,14.3043468042152,14.7012104670583,14.1102287082594,14.4165039263231,4552550.83586271,0.0,1.0
2013-05-23,16.72,16.98,16.58,16.8,2854400,14.4251313972544,14.6494456414701,14.3043468042152,14.4941511647054,3308501.43999963,0.0,1.0
2013-05-24,16.34,16.82,16.28,16.5,2944300,14.0972875018623,14.5114061065682,14.0455226762741,14.2353270367642,3412703.47175969,0.0,1.0
2013-05-28,16.34,16.76,16.22,16.35,3035500,14.0972875018623,14.4596412809799,13.9937578506858,14.1059149727937,3518412.31821708,0.0,1.0
2013-05-29,16.76,16.81,16.28,16.37,2418400,14.502947734067,14.5462142845863,14.0875888490818,14.1654686400166,2794768.67346013,0.050196,1.0
2013-05-30,17.95,18.06,17.03,17.12,4367400,15.5326916364262,15.6278780475687,14.7365871068712,14.814466897806,5047085.96777611,0.0,1.0
2013-05-31,18.14,18.29,17.8,17.89,4047800,15.6971045283995,15.8269041799574,15.4028919848683,15.4807717758031,4677747.5340853,0.0,1.0
2013-06-03,18.62,18.85,17.9,18.12,3512900,16.1124634133847,16.3114895457735,15.4894250859069,15.6797979081918,4059602.57732306,0.0,1.0
2013-06-04,17.91,18.53,17.68,18.29,2549000,15.4980783960108,16.03458362245,15.299052263622,15.8269041799574,2945693.57784065,0.0,1.0
2013-06-05,17.78,18.17,17.55,17.81,1670900,15.3855853646606,15.7230644587111,15.1865592322719,15.4115452949722,1930937.3869023,0.0,1.0
2013-06-06,17.86,17.95,17.5101,17.55,2299100,15.4548118454915,15.5326916364262,15.1520325249575,15.1865592322719,2656902.35575263,0.0,1.0
2013-06-07,16.81,17.22,16.67,17.17,2738800,14.5462142845863,14.9009999988445,14.4250679431323,14.8577334483252,3165031.6088623,0.0,1.0
2013-06-10,16.86,17.18,16.58,16.68,1589800,14.5894808351056,14.8663867584291,14.3471881521976,14.4337212532362,1837216.02591255,0.0,1.0
2013-06-11,16.52,16.82,16.4,16.47,3013800,14.2952682915744,14.5548675946902,14.1914285703281,14.2520017410551,3482829.07214445,0.0,1.0
2013-06-12,16.37,16.84,16.35,16.52,1940300,14.1654686400166,14.5721742148979,14.1481620198088,14.2952682915744,2242263.33820487,0.0,1.0
2013-06-13,16.48,16.48,16.11,16.14,2853700,14.260655051159,14.260655051159,13.9404825773162,13.9664425076278,3297813.16715727,0.0,1.0
2013-06-14,16.29,16.5,16.24,16.29,2749400,14.0962421591857,14.2779616713667,14.0529756086664,14.0962421591857,3177281.2565379,0.0,1.0
2013-06-17,16.4,16.47,16.21,16.25,1276800,14.1914285703281,14.2520017410551,14.0270156783548,14.0616289187703,1475504.73134051,0.0,1.0
2013-06-18,15.6,16.35,15.55,16.24,7145200,13.4991637620194,14.1481620198088,13.4558972115002,14.0529756086664,8257187.03506753,0.0,1.0
2013-06-19,15.17,15.71,15.11,15.64,5759600,13.1270714275535,13.5943501731619,13.0751515669304,13.5337770024349,6655950.0709812,0.0,1.0
2013-06-20,14.42,14.79,14.26,14.55,9318200,12.4780731697641,12.7982456436069,12.3396202081024,12.5905662011143,10768364.8085661,0.0,1.0
2013-06-21,14.89,14.94,14.2,14.39,4833900,12.8847787446455,12.9280452951648,12.2877003474792,12.4521132394526,5586186.02821653,0.0,1.0
2013-06-24,14.05,14.7,13.99,14.67,4446500,12.1579006959214,12.7203658526722,12.1059808352982,12.6944059223606,5138496.07448742,0.0,1.0
2013-06-25,13.99,14.3,13.97,14.07,2926800,12.1059808352982,12.3742334485178,12.0886742150905,12.1752073161291,3382289.51103336,0.0,1.0
2013-06-26,13.16,13.38,13.08,13.34,4207000,11.3877560966779,11.5781289189628,11.3185296158471,11.5435156785474,4861723.37464719,0.0,1.0
2013-06-27,13.6,13.86,13.32,13.4,3588300,11.7685017412477,11.993487803948,11.5262090583397,11.5954355391705,4146736.86361932,0.0,1.0
2013-06-28,14.3,14.43,13.31,13.36,3469400,12.3742334485178,12.486726479868,11.5175557482358,11.5608222987551,4009332.79676752,0.0,1.0
2013-07-01,14.97,15.231,14.21,14.46,4422100,12.9540052254764,13.1798566191871,12.2963536575831,12.5126864101796,5110298.77229075,0.0,1.0
2013-07-02,14.41,15.16,14.26,15.11,3507200,12.4694198596603,13.1184181174497,12.3396202081024,13.0751515669304,4053015.50262955,0.0,1.0
2013-07-03,13.85,14.06,13.63,14.0,2690100,11.9848344938442,12.1665540060252,11.7944616715593,12.1146341454021,3108752.56718287,0.0,1.0
2013-07-05,12.89,13.05,12.5,12.89,6099600,11.1541167238738,11.2925696855355,10.8166376298233,11.1541167238738,7048863.29831181,0.0,1.0
2013-07-08,12.58,12.97,12.55,12.93,2434400,10.8858641106541,11.2233432047046,10.8599041803426,11.1887299642892,2813258.70768745,0.0,1.0
2013-07-09,12.72,12.93,12.6,12.77,2797100,11.0070104521082,11.1887299642892,10.9031707308619,11.0502770026275,3232404.6710781,0.0,1.0
2013-07-10,12.73,12.97,12.57,12.82,2967500,11.015663762212,11.2233432047046,10.8772108005503,11.0935435531467,3429323.53559912,0.0,1.0
2013-07-11,13.31,13.34,13.0,13.32,3974500,11.5175557482358,11.5435156785474,11.2493031350162,11.5262090583397,4593040.06478137,0.0,1.0
2013-07-12,12.75,13.07,12.62,13.01,3795700,11.0329703824197,11.3098763057432,10.9204773510696,11.2579564451201,4386413.93229102,0.0,1.0
2013-07-15,12.44,12.73,12.33,12.57,5864600,10.7647177692001,11.015663762212,10.6695313580577,10.8772108005503,6777290.92059802,0.0,1.0
2013-07-16,12.95,12.99,12.42,12.49,5609800,11.2060365844969,11.2406498249123,10.7474111489924,10.8079843197194,6482837.12552787,0.0,1.0
2013-07-17,12.68,13.2,12.68,12.93,3513400,10.9723972116927,11.4223693370934,10.9723972116927,11.1887299642892,4060180.39089266,0.0,1.0
2013-07-18,12.71,12.93,12.68,12.85,1797200,10.9983571420043,11.1887299642892,10.9723972116927,11.1195034834583,2076893.09458424,0.0,1.0
2013-07-19,13.4,13.44,12.86,12.9,3005500,11.5954355391705,11.630048779586,11.1281567935622,11.1627700339776,3473237.36688903,0.0,1.0
2013-07-22,14.03,14.2,13.71,13.77,3730500,12.1405940757136,12.2877003474792,11.8636881523902,11.9156080130133,4311067.04281467,0.0,1.0
2013-07-23,14.42,14.485,13.9,14.05,2678000,12.4780731697641,12.5343196854392,12.0281010443635,12.1579006959214,3094769.47879847,0.0,1.0
2013-07-24,13.74,14.59,13.47,14.55,4784700,11.8896480827017,12.6251794415297,11.6560087098976,12.5905662011143,5529329.17296753,0.0,1.0
2013-07-25,13.81,14.17,13.62,13.67,3972100,11.9502212534288,12.2617404171677,11.7858083614554,11.8290749119747,4590266.55964724,0.0,1.0
2013-07-26,13.74,13.83,13.3,13.67,2236200,11.8896480827017,11.9675278736365,11.508902438132,11.8290749119747,2584213.40869647,0.0,1.0
2013-07-29,13.47,13.79,13.46,13.78,2098300,11.6560087098976,11.932914633221,11.6473553997937,11.9242613231172,2424852.4261997,0.0,1.0
2013-07-30,13.23,13.33,13.09,13.29,2371600,11.448329267405,11.5348623684435,11.3271829259509,11.5002491280281,2740685.32334518,0.0,1.0
2013-07-31,13.17,13.43,12.86,13.14,3106100,11.3964094067818,11.6213954694821,11.1281567935622,11.3704494764702,3589493.45709332,0.0,1.0
2013-08-01,12.71,13.39,12.7,13.27,3152500,10.9983571420043,11.5867822290667,10.9897038319004,11.4829425078204,3643114.55635256,0.0,1.0
2013-08-02,12.55,12.98,12.52,12.82,2954200,10.8599041803426,11.2319965148085,10.833944250031,11.0935435531467,3413953.69464764,0.0,1.0
2013-08-05,12.64,12.99,12.6,12.81,2419600,10.9377839712773,11.2406498249123,10.9031707308619,11.0848902430429,2796155.42602717,0.0,1.0
2013-08-06,12.05,12.48,12.01,12.45,3784600,10.4272386751496,10.7993310096156,10.3926254347342,10.773371079304,4373586.47104582,0.0,1.0
2013-08-07,11.76,11.96,11.62,11.8,7841200,10.1762926821377,10.3493588842149,10.0551463406837,10.2109059225532,9061503.52395616,0.0,1.0
2013-08-08,12.6,12.69,11.75,11.75,5768500,10.9031707308619,10.9810505217966,10.1676393720339,10.1676393720339,6666235.15252011,0.0,1.0
2013-08-09,13.16,13.38,12.46,12.61,3716500,11.3877560966779,11.5781289189628,10.7820243894078,10.9118240409657,4294888.26286577,0.0,1.0
2013-08-12,13.48,13.59,13.3,13.32,4143000,11.6646620200014,11.7598484311439,11.508902438132,11.5262090583397,4787763.23773788,0.0,1.0
2013-08-13,12.87,13.36,12.83,13.34,3093800,11.136810103666,11.5608222987551,11.1021968632506,11.5435156785474,3575279.24328107,0.0,1.0
2013-08-14,13.84,13.84,12.97,13.0,3809100,11.9761811837403,11.9761811837403,11.2233432047046,11.2493031350162,4401899.3359564,0.0,1.0
2013-08-15,15.08,15.1,13.45,13.6,6649400,13.0491916366188,13.0664982568265,11.6387020896898,11.7685017412477,7684227.09944828,0.0,1.0
2013-08-16,14.75,15.12,14.3,14.87,6457600,12.7636324031915,13.0838048770342,12.3742334485178,12.8674721244378,7462577.8141482,0.0,1.0
2013-08-19,13.92,14.34,13.85,13.94,5185700,12.0454076645712,12.4088466889333,11.9848344938442,12.0627142847789,5992735.65578984,0.0,1.0
2013-08-20,14.89,14.9,13.71,13.86,4656800,12.8847787446455,12.8934320547493,11.8636881523902,11.993487803948,5381524.46186283,0.0,1.0
2013-08-21,13.76,14.73,13.74,14.57,4171200,11.9069547029095,12.7463257829837,11.8896480827017,12.607872821322,4820351.92306352,0.0,1.0
2013-08-22,13.9,14.12,13.72,13.88,2635700,12.0281010443635,12.2184738666484,11.872341462494,12.0107944241558,3045886.45080997,0.0,1.0
2013-08-23,14.31,14.4,13.81,13.86,3283400,12.3828867586217,12.4607665495564,11.9502212534288,11.993487803948,3794386.14887485,0.0,1.0
2013-08-26,14.47,14.63,14.175,14.48,2240400,12.5213397202834,12.6597926819452,12.2660670722196,12.5299930303873,2589067.04268114,0.0,1.0
2013-08-27,14.02,14.95,14.01,14.87,4394600,12.1319407656098,12.9366986052686,12.1232874555059,12.8674721244378,5078519.02596255,0.0,1.0
2013-08-28,13.3,14.32,13.22,14.13,5929500,11.508902438132,12.3915400687255,11.4396759573011,12.2271271767522,6852291.12193257,0.0,1.0
2013-08-29,13.34,13.52,12.69,13.2,6229100,11.5435156785474,11.6992752604169,10.9810505217966,11.4223693370934,7198517.01283924,0.0,1.0
2013-08-30,13.37,13.83,13.17,13.26,4052600,11.569475608859,11.9675278736365,11.3964094067818,11.4742891977165,4683294.54435348,0.0,1.0
2013-09-03,13.61,13.77,13.4,13.69,3118800,11.7771550513516,11.9156080130133,11.5954355391705,11.8463815321824,3604169.92176125,0.0,1.0
2013-09-04,13.63,13.64,13.13,13.44,3840200,11.7944616715593,11.8031149816632,11.3617961663664,11.630048779586,4437839.33998575,0.0,1.0
2013-09-05,13.48,13.86,13.48,13.73,3392200,11.6646620200014,11.993487803948,11.6646620200014,11.8809947725979,3920118.38162067,0.0,1.0
2013-09-06,14.02,14.34,13.74,13.93,3692100,12.1319407656098,12.4088466889333,11.8896480827017,12.0540609746751,4266690.96066908,0.0,1.0
2013-09-09,13.88,14.28,13.8,14.02,3372600,12.0107944241558,12.3569268283101,11.9415679433249,12.1319407656098,3897468.08969218,0.0,1.0
2013-09-10,13.49,13.9,13.49,13.65,4015200,11.6733153301053,12.0281010443635,11.6733153301053,11.811768291767,4640074.08934711,0.0,1.0
2013-09-11,13.5,13.636,13.31,13.5,3468200,11.6819686402091,11.7996536576216,11.5175557482358,11.6819686402091,4007946.04420047,0.0,1.0
2013-09-12,12.8,13.23,12.8,13.0,4187600,11.076236932939,11.448329267405,11.076236932939,11.2493031350162,4839304.20814656,0.0,1.0
2013-09-13,12.58,12.98,12.5,12.62,4894700,10.8858641106541,11.2319965148085,10.8166376298233,10.9204773510696,5656448.15828039,0.0,1.0
2013-09-16,12.92,13.3,12.76,12.84,6039300,11.1800766541853,11.508902438132,11.0416236925236,11.1108501733545,6979178.98181763,0.0,1.0
2013-09-17,13.13,13.13,12.73,12.92,3896400,11.3617961663664,11.3617961663664,11.015663762212,11.1800766541853,4502785.58520922,0.0,1.0
2013-09-18,14.3,14.41,12.55,12.83,10268800,12.3742334485178,12.4694198596603,10.8599041803426,11.1021968632506,11866903.967097,0.0,1.0
2013-09-19,13.81,14.5,13.68,14.5,5662000,11.9502212534288,12.547299650595,11.8377282220786,12.547299650595,6543160.86219448,0.0,1.0
2013-09-20,12.99,13.595,12.9,13.47,7711800,11.2406498249123,11.7641750861958,11.1627700339776,11.6560087098976,8911965.37214267,0.0,1.0
2013-09-23,12.84,13.52,12.81,13.0,4448000,11.1108501733545,11.6992752604169,11.0848902430429,11.2493031350162,5140229.51519623,0.0,1.0
2013-09-24,12.61,12.85,12.39,12.74,4051100,10.9118240409657,11.1195034834583,10.7214512186808,11.0243170723159,4681561.10364469,0.0,1.0
2013-09-25,13.27,13.55,12.92,12.97,3938900,11.4829425078204,11.7252351907284,11.1800766541853,11.2233432047046,4551899.73862556,0.0,1.0
2013-09-26,13.1,13.71,12.96,13.49,2728700,11.3358362360548,11.8636881523902,11.2146898946008,11.6733153301053,3153359.77475629,0.0,1.0
2013-09-27,13.24,13.64,13.055,13.39,2995400,11.4569825775088,11.8031149816632,11.2968963405874,11.5867822290667,3461565.53278302,0.0,1.0
2013-09-30,13.28,13.34,13.08,13.18,2685500,11.4915958179242,11.5435156785474,11.3185296158471,11.4050627168857,3103436.68234253,0.0,1.0
2013-10-01,12.88,13.02,12.75,12.96,2692300,11.1454634137699,11.2666097552239,11.0329703824197,11.2146898946008,3111294.94688913,0.0,1.0
2013-10-02,12.81,13.15,12.735,12.94,3555300,11.0848902430429,11.3791027865741,11.0199904172639,11.1973832743931,4108601.16802545,0.0,1.0
2013-10-03,12.71,12.98,12.53,12.79,3186200,10.9983571420043,11.2319965148085,10.8425975601348,11.0675836228352,3682059.19094386,0.0,1.0
2013-10-04,12.77,12.8,12.58,12.68,1939300,11.0502770026275,11.076236932939,10.8858641106541,10.9723972116927,2241107.71106566,0.0,1.0
2013-10-07,13.02,13.13,12.93,13.0,2289700,11.2666097552239,11.3617961663664,11.1887299642892,11.2493031350162,2646039.46064408,0.0,1.0
2013-10-08,12.68,13.11,12.54,13.0,2737300,10.9723972116927,11.3444895461586,10.8512508702387,11.2493031350162,3163298.16815349,0.0,1.0
2013-10-09,13.01,13.18,12.45,12.66,3457600,11.2579564451201,11.4050627168857,10.773371079304,10.955090591485,3995696.39652484,0.0,1.0
2013-10-10,13.16,13.53,12.87,12.94,3267200,11.3877560966779,11.7079285705207,11.136810103666,11.1973832743931,3775664.98921971,0.0,1.0
2013-10-11,13.04,13.23,12.8,12.99,3896000,11.2839163754316,11.448329267405,11.076236932939,11.2406498249123,4502323.33435357,0.0,1.0
2013-10-14,13.33,13.42,13.185,13.37,2396100,11.5348623684435,11.6127421593783,11.4093893719376,11.569475608859,2768998.18825579,0.0,1.0
2013-10-15,13.69,13.69,13.2,13.25,3938000,11.8463815321824,11.8463815321824,11.4223693370934,11.4656358876127,4550859.6742003,0.0,1.0
2013-10-16,13.58,13.9,13.52,13.87,3049000,11.75119512104,12.0281010443635,11.6992752604169,12.0021411140519,3523507.14744455,0.0,1.0
2013-10-17,14.89,15.15,14.13,14.18,5840000,12.8847787446455,13.1097648073458,12.2271271767522,12.2703937272715,6748862.49297349,0.0,1.0
2013-10-18,14.8,14.865,14.51,14.75,2786800,12.8068989537108,12.8631454693858,12.5559529606989,12.7636324031915,3220501.71154426,0.0,1.0
2013-10-21,14.91,15.04,14.64,14.66,1969600,12.9020853648532,13.0145783962034,12.668445992049,12.6857526122567,2276123.21338366,0.0,1.0
2013-10-22,16.26,16.49,15.21,15.29,4489600,14.0702822288741,14.2693083612629,13.161684667969,13.2309111487998,5188303.6041873,0.0,1.0
2013-10-23,15.76,16.31,15.5025,16.18,3367000,13.6376167236812,14.1135487793934,13.4147939885068,14.0010557480432,3890996.57771262,0.0,1.0
2013-10-24,16.0,16.23,15.77,16.06,3804400,13.8452961661738,14.0443222985625,13.646270033785,13.8972160267969,4396467.88840211,0.0,1.0
2013-10-25,16.04,16.13,15.57,15.86,2458100,13.8799094065892,13.9577891975239,13.4732038317079,13.7241498247198,2840647.07088667,0.0,1.0
2013-10-28,16.36,16.43,15.95,16.12,3101700,14.1568153299127,14.2173885006397,13.8020296156545,13.9491358874201,3584408.6976808,0.0,1.0
2013-10-29,16.05,16.47,15.98,16.32,4153200,13.8885627166931,14.2520017410551,13.8279895459661,14.1222020894973,4799550.63455779,0.0,1.0
2013-10-30,16.19,16.42,15.52,16.3,2883500,14.0097090581471,14.2087351905359,13.4299372811886,14.1048954692895,3332250.85590566,0.0,1.0
2013-10-31,15.1,15.74,15.05,15.54,4288500,13.0664982568265,13.6203101034735,13.0232317063072,13.4472439013963,4955906.98649261,0.0,1.0
2013-11-01,14.74,15.27,14.68,14.93,3646200,12.7549790930876,13.2136045285921,12.7030592324645,12.9193919850609,4213647.67497945,0.0,1.0
2013-11-04,15.09,15.13,14.67,14.69,3313800,13.0578449467227,13.0924581871381,12.6944059223606,12.7117125425683,3829517.21390676,0.0,1.0
2013-11-05,14.63,14.85,14.33,14.78,4136700,12.6597926819452,12.85016550423,12.4001933788294,12.789592333503,4780482.78676085,0.0,1.0
2013-11-06,15.55,15.8299,15.305,15.5,3503000,13.4558972115002,13.6981033613072,13.2438911139556,13.4126306609809,4048161.86864487,0.0,1.0
2013-11-07,15.17,15.87,15.14,15.46,3578800,13.1270714275535,13.7328031348236,13.1011114972419,13.3780174205654,4135758.40579685,0.0,1.0
2013-11-08,15.44,15.465,14.81,15.0,3113200,13.3607108003577,13.3823440756174,12.8155522638146,12.9799651557879,3597698.40978169,0.0,1.0
2013-11-11,15.36,15.43,14.87,15.105,2363800,13.2914843195268,13.3520574902538,12.8674721244378,13.0708249118784,2731671.43165938,0.0,1.0
2013-11-12,15.02,15.36,14.93,15.16,2156100,12.9972717759956,13.2914843195268,12.9193919850609,13.1184181174497,2491647.67484593,0.0,1.0
2013-11-13,15.22,15.31,15.04,15.1,1436100,13.1703379780728,13.2482177690075,13.0145783962034,13.0664982568265,1659596.13461631,0.0,1.0
2013-11-14,16.01,16.125,15.4,15.4,3009600,13.8539494762776,13.953462542472,13.3260975599423,13.3260975599423,3477975.43815978,0.0,1.0
2013-11-15,15.51,16.05,15.5,15.95,1981400,13.4212839710847,13.8885627166931,13.4126306609809,13.8020296156545,2289759.61362632,0.0,1.0
2013-11-18,14.99,15.49,14.89,15.44,2081100,12.9713118456841,13.403977350877,12.8847787446455,13.3607108003577,2404975.63940533,0.0,1.0
2013-11-19,14.71,14.925,14.56,14.64,2069700,12.729019162776,12.915065330009,12.5992195112181,12.668445992049,2391801.49001837,0.0,1.0
2013-11-20,14.1,14.77,14.03,14.52,2892200,12.2011672464407,12.7809390233992,12.1405940757136,12.5646062708027,3342304.81201676,0.0,1.0
2013-11-21,13.9,14.02,13.71,13.83,2817600,12.0281010443635,12.1319407656098,11.8636881523902,11.9675278736365,3256095.02743186,0.0,1.0
2013-11-22,13.68,14.1,13.57,13.95,2878100,11.8377282220786,12.2011672464407,11.7425418109361,12.0713675948828,3326010.46935394,0.0,1.0
2013-11-25,13.36,13.53,12.97,13.33,3794000,11.5608222987551,11.7079285705207,11.2233432047046,11.5348623684435,4384449.36615436,0.0,1.0
2013-11-26,13.12,13.28,13.07,13.2,2258500,11.3531428562625,11.4915958179242,11.3098763057432,11.4223693370934,2609983.8939008,0.0,1.0
2013-11-27,13.14,13.25,13.03,13.23,1705000,11.3704494764702,11.4656358876127,11.2752630653278,11.448329267405,1970344.27234929,0.0,1.0
2013-11-29,13.59,13.72,13.235,13.3,1378400,11.7598484311439,11.872341462494,11.4526559224569,11.508902438132,1592916.44868401,0.0,1.0
2013-12-02,12.68,13.45,12.57,13.37,4384700,10.9723972116927,11.6387020896898,10.8772108005503,11.569475608859,5067078.31728441,0.0,1.0
2013-12-03,12.37,12.655,12.32,12.53,3177900,10.7041445984731,10.9507639364331,10.6608780479538,10.8425975601348,3672467.48568844,0.0,1.0
2013-12-04,12.73,12.905,12.31,12.39,3912000,11.015663762212,11.1670966890295,10.65222473785,10.7214512186808,4520813.36858088,0.0,1.0
2013-12-05,12.01,12.365,12.0,12.28,4033300,10.3926254347342,10.6998179434212,10.3839721246303,10.6262648075384,4660990.94056678,0.0,1.0
2013-12-06,12.02,12.51,12.01,12.36,2457100,10.4012787448381,10.8252909399271,10.3926254347342,10.6954912883693,2839491.44374745,0.0,1.0
2013-12-09,12.14,12.27,12.0,12.21,3299200,10.5051184660844,10.6176114974345,10.3839721246303,10.5656916368114,3812645.05767433,0.0,1.0
2013-12-10,13.22,13.39,12.62,12.65,5354700,11.4396759573011,11.5867822290667,10.9204773510696,10.9464372813812,6188036.64231595,0.0,1.0
2013-12-11,12.25,12.89,12.24,12.86,4444700,10.6003048772268,11.1541167238738,10.5916515671229,11.1281567935622,5136415.94563687,0.0,1.0
2013-12-12,11.8,11.99,11.7,11.92,2989200,10.2109059225532,10.3753188145265,10.1243728215146,10.3147456437995,3454400.64451992,0.0,1.0
2013-12-13,11.8,12.05,11.71,11.72,3013000,10.2109059225532,10.4272386751496,10.1330261316184,10.1416794417223,3481904.57043306,0.0,1.0
2013-12-16,12.08,12.21,11.8,11.82,2761600,10.4531986054612,10.5656916368114,10.2109059225532,10.2282125427609,3191379.90763624,0.0,1.0
2013-12-17,11.87,12.06,11.79,11.96,1841500,10.2714790932802,10.4358919852535,10.2022526124493,10.3493588842149,2128087.37685114,0.0,1.0
2013-12-18,11.66,12.19,11.66,11.83,4484100,10.0897595810991,10.5483850166037,10.0897595810991,10.2368658528647,5181947.65492168,0.0,1.0
2013-12-19,11.35,11.42,11.14,11.39,4084700,9.82150696787953,9.88208013860654,9.6397874556985,9.85612020829497,4720390.17552206,0.0,1.0
2013-12-20,11.24,11.5,11.22,11.38,5146200,9.72632055673709,9.95130661943741,9.70901393652937,9.84746689819111,5947088.38379113,0.0,1.0
2013-12-23,11.21,11.42,11.135,11.36,2391300,9.70036062642551,9.88208013860654,9.63546080064657,9.83016027798339,2763451.17798759,0.0,1.0
2013-12-24,11.51,11.57,11.16,11.16,1808900,9.95995992954127,10.0118797901644,9.65709407590622,9.65709407590622,2090413.93211297,0.0,1.0
2013-12-26,11.46,11.805,11.385,11.63,1744000,9.91669337902198,10.2152325776051,9.85179355324304,10.0637996507876,2015413.73077839,0.0,1.0
2013-12-27,11.74,11.82,11.5026,11.73,2560300,10.15898606193,10.2282125427609,9.95355648006441,10.1503327518262,2958752.16451371,0.0,1.0
2013-12-30,11.54,11.92,11.53,11.68,3433800,9.98591985985284,10.3147456437995,9.97726654974899,10.1070662013069,3968192.47061171,0.0,1.0
2013-12-31,11.72,11.91,11.47,11.54,2168900,10.1416794417223,10.3060923336956,9.92534668912583,9.98591985985284,2506439.70222778,0.0,1.0
2014-01-02,12.19,12.4,11.98,12.14,3304100,10.5483850166037,10.7301045287847,10.3666655044226,10.5051184660844,3818307.63065644,0.0,1.0
2014-01-03,12.15,12.41,12.08,12.37,3173200,10.5137717761882,10.7387578388885,10.4531986054612,10.7041445984731,3667036.03813417,0.0,1.0
2014-01-06,12.05,12.45,12.02,12.24,2955900,10.4272386751496,10.773371079304,10.4012787448381,10.5916515671229,3415918.26078432,0.0,1.0
2014-01-07,11.89,11.96,11.71,11.96,2795800,10.2887857134879,10.3493588842149,10.1330261316184,10.3493588842149,3230902.35579714,0.0,1.0
2014-01-08,11.71,11.79,11.56,11.73,2202100,10.1330261316184,10.2022526124493,10.0032264800606,10.1503327518262,2544806.52324949,0.0,1.0
2014-01-09,11.39,11.68,11.36,11.57,2247000,9.85612020829497,10.1070662013069,9.83016027798339,10.0118797901644,2596694.1817999,0.0,1.0
2014-01-10,11.84,11.91,11.47,11.55,2893400,10.2455191629686,10.3060923336956,9.92534668912583,9.9945731699567,3343691.56458382,0.0,1.0
2014-01-13,12.6,12.62,11.94,12.12,4147300,10.9031707308619,10.9204773510696,10.3320522640072,10.4878118458766,4792732.43443645,0.0,1.0
2014-01-14,12.35,12.93,12.25,12.51,3717300,10.6868379782654,11.1887299642892,10.6003048772268,10.8252909399271,4295812.76457712,0.0,1.0
2014-01-15,12.67,12.785,12.1499,12.23,2409800,10.9637439015889,11.0632569677832,10.5136852430872,10.5829982570191,2784830.28006292,0.0,1.0
2014-01-16,12.79,12.89,12.64,12.68,1846500,11.0675836228352,11.1541167238738,10.9377839712773,10.9723972116927,2133865.51254718,0.0,1.0
2014-01-17,13.52,13.66,13.13,13.13,4004300,11.6992752604169,11.8204216018709,11.3617961663664,11.3617961663664,4627477.75352973,0.0,1.0
2014-01-21,13.55,13.6,13.12,13.5,3321700,11.7252351907284,11.7685017412477,11.3531428562625,11.6819686402091,3838646.66830653,0.0,1.0
2014-01-22,13.1,13.56,13.05,13.46,1916800,11.3358362360548,11.7338885008323,11.2925696855355,11.6473553997937,2215106.10043349,0.0,1.0
2014-01-23,13.91,14.03,13.38,13.38,4351100,12.0367543544673,12.1405940757136,11.5781289189628,11.5781289189628,5028249.24540703,0.0,1.0
2014-01-24,14.1,14.42,13.54,14.32,4502600,12.2011672464407,12.4780731697641,11.7165818806246,12.3915400687255,5203326.75699698,0.0,1.0
2014-01-27,13.73,14.27,13.67,14.18,3882000,11.8809947725979,12.3482735182062,11.8290749119747,12.2703937272715,4486144.55440463,0.0,1.0
2014-01-28,14.17,14.26,13.62,13.79,2513900,12.2617404171677,12.3396202081024,11.7858083614554,11.932914633221,2905131.06525445,0.0,1.0
2014-01-29,14.71,14.73,14.041,14.3,4478000,12.729019162776,12.7463257829837,12.1501127168279,12.3742334485178,5174898.3293725,0.0,1.0
2014-01-30,14.37,14.51,14.13,14.35,3464200,12.4348066192448,12.5559529606989,12.2271271767522,12.4174999990371,4003323.53564364,0.0,1.0
2014-01-31,14.64,14.68,14.24,14.24,3683800,12.668445992049,12.7030592324645,12.3223135878947,12.3223135878947,4257099.25541366,0.0,1.0
2014-02-03,14.85,15.07,14.64,14.67,2975700,12.85016550423,13.0405383265149,12.668445992049,12.6944059223606,3438799.67814063,0.0,1.0
2014-02-04,14.64,14.68,14.23,14.37,3062800,12.668445992049,12.7030592324645,12.3136602777908,12.4348066192448,3539454.80196562,0.0,1.0
2014-02-05,14.48,14.8,14.48,14.64,2667100,12.5299930303873,12.8068989537108,12.5299930303873,12.668445992049,3082173.14298109,0.0,1.0
2014-02-06,14.85,14.89,14.53,14.66,2297400,12.85016550423,12.8847787446455,12.5732595809066,12.6857526122567,2654937.78961599,0.0,1.0
2014-02-07,15.32,15.37,14.7,14.72,3951900,13.2568710791114,13.3001376296307,12.7203658526722,12.7376724728799,4566922.89143527,0.0,1.0
2014-02-10,15.79,16.04,15.6,15.74,3086400,13.6635766539928,13.8799094065892,13.4991637620194,13.6203101034735,3566727.60245091,0.0,1.0
2014-02-11,16.6,16.74,15.84,15.89,4417300,14.3644947724053,14.4856411138593,13.7068432045121,13.7501097550313,5104751.76202257,0.0,1.0
2014-02-12,16.41,17.18,16.33,17.15,5859000,14.200081880432,14.8663867584291,14.1308553996011,14.8404268281175,6770819.40861844,0.0,1.0
2014-02-13,17.1,17.13,16.49,16.61,2953900,14.7971602775982,14.8231202079098,14.2693083612629,14.3731480825092,3413607.0065059,0.0,1.0
2014-02-14,17.47,17.79,17.17,17.4,4398000,15.117332751441,15.3942386747645,14.8577334483252,15.056759580714,5082448.15823586,0.0,1.0
2014-02-18,17.59,17.81,17.25,17.5,3185400,15.2211724726873,15.4115452949722,14.9269599291561,15.1432926817526,3681134.6892325,0.0,1.0
2014-02-19,17.09,17.86,16.99,17.54,3261700,14.7885069674944,15.4548118454915,14.7019738664558,15.177905922168,3769309.03995404,0.0,1.0
2014-02-20,17.91,17.98,16.98,17.0,3976100,15.4980783960108,15.5586515667378,14.6933205563519,14.7106271765597,4594889.06820409,0.0,1.0
2014-02-21,17.97,18.1,17.62,17.84,4241900,15.5499982566339,15.6624912879841,15.2471324029989,15.4375052252838,4902054.76180554,0.0,1.0
2014-02-24,18.16,18.48,18.09,18.15,3934800,15.7144111486073,15.9913170719307,15.6538379778802,15.7057578385034,4547161.6673548,0.0,1.0
2014-02-25,17.97,18.42,17.94,18.09,2348500,15.5499982566339,15.9393972113076,15.5240383263224,15.6538379778802,2713990.3364295,0.0,1.0
2014-02-26,17.21,17.8,16.665,17.76,5836800,14.8923466887407,15.4028919848683,14.4207412880804,15.3682787444529,6745164.48612802,0.0,1.0
2014-02-27,17.59,17.85,17.22,17.24,3002600,15.2211724726873,15.4461585353876,14.9009999988445,14.9183066190523,3469886.04818531,0.0,1.0
2014-02-28,17.58,17.83,17.41,17.78,3455800,15.2125191625834,15.4288519151799,15.0654128908179,15.3855853646606,3993616.26767429,0.0,1.0
2014-03-03,17.96,18.57,17.89,18.54,3882600,15.5413449465301,16.0691968628655,15.4807717758031,16.0432369325539,4486837.93068816,0.0,1.0
2014-03-04,17.52,17.81,17.39,17.63,3751400,15.1605993019603,15.4115452949722,15.0481062706101,15.2557857131027,4335219.6500241,0.0,1.0
2014-03-05,18.06,18.08,17.2701,17.51,3141500,15.6278780475687,15.6451846677764,14.9443530824649,15.1519459918564,3630402.65782126,0.0,1.0
2014-03-06,18.59,18.61,18.17,18.17,2521000,16.0865034830732,16.1038101032809,15.7230644587111,15.7230644587111,2913336.01794283,0.0,1.0
2014-03-07,18.62,18.72,18.18,18.28,2770200,16.1124634133847,16.1989965144233,15.731717768815,15.8182508698536,3201318.30103343,0.0,1.0
2014-03-10,18.56,18.76,18.32,18.56,1895500,16.0605435527616,16.2336097548388,15.852864110269,16.0605435527616,2190491.24236837,0.0,1.0
2014-03-11,18.49,18.97,18.465,18.77,4675500,15.9999703820346,16.4153292670198,15.9783371067749,16.2422630649426,5403134.68936602,0.0,1.0
2014-03-12,18.75,19.02,18.49,18.9,4431600,16.2249564447349,16.4585958175391,15.9999703820346,16.3547560962928,5121277.23011325,0.0,1.0
2014-03-13,18.95,19.135,18.65,18.77,3794000,16.3980226468121,16.5581088837335,16.1384233436963,16.2422630649426,4384449.36615435,0.0,1.0
2014-03-14,19.36,19.53,19.08,19.13,4374200,16.7528083610703,16.8999146328359,16.5105156781622,16.5537822286815,5054944.23232271,0.0,1.0
2014-03-17,19.05,19.47,19.0,19.27,3391700,16.4845557478507,16.8479947722127,16.4412891973314,16.6749285701356,3919540.56805105,0.0,1.0
2014-03-18,19.0,19.29,18.7,18.73,3620500,16.4412891973314,16.6922351903433,16.1816898942156,16.2076498245272,4183948.0575018,0.0,1.0
2014-03-19,17.91,18.77,17.85,18.68,4541300,15.4980783960108,16.2422630649426,15.4461585353876,16.1643832740079,5248049.52728433,0.0,1.0
2014-03-20,18.14,18.39,17.75,17.83,6776900,15.6971045283995,15.913437280996,15.359625434349,15.4288519151799,7831569.55969729,0.0,1.0
2014-03-21,17.99,18.53,17.89,18.34,7772900,15.5673048768417,16.03458362245,15.4807717758031,15.8701707304767,8982574.1903482,0.0,1.0
2014-03-24,17.06,17.822,17.01,17.73,3824300,14.7625470371828,15.4219292670968,14.7192804866635,15.3423188141413,4419464.86847235,0.0,1.0
2014-03-25,17.54,17.79,17.43,17.43,2878000,15.177905922168,15.3942386747645,15.0827195110256,15.0827195110256,3325894.90664002,0.0,1.0
2014-03-26,16.78,17.64,16.74,17.6,3519300,14.5202543542748,15.2644390232066,14.4856411138593,15.2298257827912,4066998.59101397,0.0,1.0
2014-03-27,17.02,17.02,16.58,16.69,3572700,14.7279337967674,14.7279337967674,14.3471881521976,14.44237456334,4128709.08024766,0.0,1.0
2014-03-28,17.55,17.75,17.05,17.12,3385500,15.1865592322719,15.359625434349,14.7538937270789,14.814466897806,3912375.67978797,0.0,1.0
2014-03-31,17.08,17.385,16.89,17.33,3356200,14.7798536573905,15.0437796155582,14.6154407654172,14.996186409987,3878515.80460919,0.0,1.0
2014-04-01,17.28,17.31,16.95,16.96,2488100,14.9529198594677,14.9788797897793,14.6673606260404,14.6760139361442,2875315.8850629,0.0,1.0
2014-04-02,17.45,17.75,17.305,17.58,3381400,15.1000261312333,15.359625434349,14.9745531347273,15.2125191625834,3907637.60851722,0.0,1.0
2014-04-03,17.26,17.28,16.97,17.17,2331700,14.93561323926,14.9529198594677,14.6846672462481,14.8577334483252,2694575.8004908,0.0,1.0
2014-04-04,17.28,17.74,17.2,17.7,1984400,14.9529198594677,15.3509721242452,14.8836933786368,15.3163588838298,2293226.49504394,0.0,1.0
2014-04-07,17.45,17.75,17.16,17.17,2218200,15.1000261312333,15.359625434349,14.8490801382214,14.8577334483252,2563412.12019072,0.0,1.0
2014-04-08,18.57,18.6,17.78,17.85,4101800,16.0691968628655,16.095156793177,15.3855853646606,15.4461585353876,4740151.3996025,0.0,1.0
2014-04-09,18.44,18.79,17.97,18.12,2861600,15.9567038315153,16.2595696851503,15.5499982566339,15.6797979081918,3306942.62155701,0.0,1.0
2014-04-10,18.11,18.68,17.99,18.47,2263600,15.671144598088,16.1643832740079,15.5673048768417,15.9826637618269,2615877.59231075,0.0,1.0
2014-04-11,17.97,18.37,17.81,18.08,1818800,15.5499982566339,15.8961306607883,15.4115452949722,15.6451846677764,2101854.64079113,0.0,1.0
2014-04-14,18.16,18.3999,17.97,18.1,2217500,15.7144111486073,15.9220040579988,15.5499982566339,15.6624912879841,2562603.18119327,0.0,1.0
2014-04-15,17.73,17.86,17.21,17.38,3386300,15.3423188141413,15.4548118454915,14.8923466887407,15.0394529605063,3913300.18149935,0.0,1.0
2014-04-16,17.44,17.51,17.18,17.35,2076300,15.0913728211294,15.1519459918564,14.8663867584291,15.0134930301947,2399428.62913714,0.0,1.0
2014-04-17,17.46,17.62,17.25,17.51,1341500,15.1086794413371,15.2471324029989,14.9269599291561,15.1519459918564,1550273.80724726,0.0,1.0
2014-04-21,17.33,17.55,17.0,17.11,1912100,14.996186409987,15.1865592322719,14.7106271765597,14.8058135877021,2209674.65287921,0.0,1.0
2014-04-22,17.55,17.61,17.22,17.33,1866300,15.1865592322719,15.238479092895,14.9009999988445,14.996186409987,2156746.9299035,0.0,1.0
2014-04-23,18.17,18.39,17.25,17.32,2778900,15.7230644587111,15.913437280996,14.9269599291561,14.9875330998831,3211372.25714453,0.0,1.0
2014-04-24,17.88,18.19,17.73,17.75,2612400,15.4721184656992,15.7403710789188,15.3423188141413,15.359625434349,3018960.33846643,0.0,1.0
2014-04-25,18.39,18.4,17.92,18.04,2494600,15.913437280996,15.9220905910999,15.5067317061146,15.6105714273609,2882827.46146775,0.0,1.0
2014-04-28,18.35,18.44,18.1501,18.25,1626600,15.8788240405806,15.9567038315153,15.7058443716044,15.792290939542,1879743.10463539,0.0,1.0
2014-04-29,18.18,18.33,17.91,17.98,1674900,15.731717768815,15.8615174203728,15.4980783960108,15.5586515667378,1935559.89545912,0.0,1.0
2014-04-30,18.1,18.18,17.761,17.95,1962700,15.6624912879841,15.731717768815,15.3691440754633,15.5326916364262,2268149.38612313,0.0,1.0
2014-05-01,17.97,18.05,17.76,17.94,1601500,15.5499982566339,15.6192247374648,15.3682787444529,15.5240383263224,1850736.86344128,0.0,1.0
2014-05-02,18.39,18.41,17.91,17.98,3466000,15.913437280996,15.9307439012037,15.4980783960108,15.5586515667378,4005403.6644942,0.0,1.0
2014-05-05,18.36,18.67,18.17,18.51,1306500,15.8874773506844,16.155729963904,15.7230644587111,16.0172770022423,1509826.85737498,0.0,1.0
2014-05-06,18.22,18.4,18.12,18.3,997600,15.7663310092304,15.9220905910999,15.6797979081918,15.8355574900613,1152853.63407369,0.0,1.0
2014-05-07,18.0,18.2,17.75,18.11,1813500,15.5759581869455,15.7490243890227,15.359625434349,15.671144598088,2095729.81695333,0.0,1.0
2014-05-08,17.77,18.07,17.74,17.87,1218400,15.3769320545568,15.6365313576725,15.3509721242452,15.4634651555954,1408016.10641077,0.0,1.0
2014-05-09,17.3,17.69,17.19,17.66,2209500,14.9702264796754,15.3077055737259,14.875040068533,15.2817456434143,2553358.16407961,0.0,1.0
2014-05-12,17.38,17.64,17.35,17.38,2032100,15.0394529605063,15.2644390232066,15.0134930301947,15.0394529605063,2348349.90958415,0.0,1.0
2014-05-13,17.05,17.32,16.92,16.99,2070100,14.7538937270789,14.9875330998831,14.6414006957288,14.7019738664558,2392263.74087405,0.0,1.0
2014-05-14,17.05,17.44,17.01,17.39,1599300,14.7538937270789,15.0913728211294,14.7192804866635,15.0481062706101,1848194.48373502,0.0,1.0
2014-05-15,16.99,17.07,16.75,16.91,2249600,14.7019738664558,14.7712003472867,14.4942944239632,14.6327473856249,2599698.81236184,0.0,1.0
2014-05-16,16.89,17.13,16.86,16.91,1421700,14.6154407654172,14.8231202079098,14.5894808351056,14.6327473856249,1642955.10381172,0.0,1.0
2014-05-19,17.03,17.72,16.89,17.72,1973400,14.7365871068712,15.3336655040375,14.6154407654172,15.3336655040375,2280514.59651266,0.0,1.0
2014-05-20,16.87,17.07,16.71,16.74,1752300,14.5981341452095,14.7712003472867,14.4596811835478,14.4856411138593,2025005.43603381,0.0,1.0
2014-05-21,16.95,17.03,16.725,17.03,1397200,14.6673606260404,14.7365871068712,14.4726611487035,14.7365871068712,1614642.23890112,0.0,1.0
2014-05-22,17.02,17.19,16.85,17.04,1760500,14.7279337967674,14.875040068533,14.5808275250018,14.7452404169751,2034481.57857531,0.0,1.0
2014-05-23,16.87,17.06,16.79,16.93,1707500,14.5981341452095,14.7625470371828,14.5289076643786,14.6500540058326,1973233.3401973,0.0,1.0
2014-05-27,15.79,16.42,15.58,16.42,3505600,13.6635766539928,14.2087351905359,13.4818571418117,14.2087351905359,4051166.49920682,0.0,1.0
2014-05-28,15.46,15.71,15.33,15.5,2665000,13.3780174205654,13.5943501731619,13.2655243892153,13.4126306609809,3079746.32598877,0.0,1.0
2014-05-29,15.6,15.88,15.32,15.34,1995300,13.4991637620194,13.7414564449275,13.2568710791114,13.2741776993191,2305822.83086131,0.0,1.0
2014-05-30,15.79,15.82,15.51,15.77,1973500,13.6635766539928,13.6895365843043,13.4212839710847,13.646270033785,2280630.15922657,0.0,1.0
2014-06-02,15.75,15.93,15.48,15.61,1501800,13.6289634135773,13.7847229954468,13.3953240407731,13.5078170721233,1735520.83766226,0.0,1.0
2014-06-03,15.76,15.88,15.5,15.87,1380300,13.6376167236812,13.7414564449275,13.4126306609809,13.7328031348236,1595112.14024851,0.0,1.0
2014-06-04,15.42,15.7899,15.35,15.73,2178600,13.34340418015,13.6634901208917,13.282831009423,13.6116567933696,2517649.28547809,0.0,1.0
2014-06-05,15.89,15.97,15.58,15.66,1591200,13.7501097550313,13.8193362358622,13.4818571418117,13.5510836226426,1838833.90390744,0.0,1.0
2014-06-06,15.84,15.92,15.63,15.88,921300,13.7068432045121,13.7760696853429,13.525123692331,13.7414564449275,1064679.28335213,0.0,1.0
2014-06-09,15.8,15.98,15.8,15.88,895000,13.6722299640966,13.8279895459661,13.6722299640966,13.7414564449275,1034286.28959097,0.0,1.0
2014-06-10,15.93,16.06,15.8,15.93,1404000,13.7847229954468,13.8972160267969,13.6722299640966,13.7847229954468,1622500.50344773,0.0,1.0
2014-06-11,15.9,16.05,15.7,15.94,1593000,13.7587630651352,13.8885627166931,13.585696863058,13.7933763055506,1840914.03275801,0.0,1.0
2014-06-12,16.1,16.33,15.83,15.96,1979000,13.9318292672124,14.1308553996011,13.6981898944082,13.8106829257584,2286986.10849221,0.0,1.0
2014-06-13,15.99,16.05,15.75,15.98,1456900,13.8366428560699,13.8885627166931,13.6289634135773,13.8279895459661,1683633.17911183,0.0,1.0
2014-06-16,15.93,16.16,15.71,16.06,1838400,13.7847229954468,13.9837491278355,13.5943501731619,13.8972160267969,2124504.9327196,0.0,1.0
2014-06-17,16.09,16.14,15.64,15.77,2181600,13.9231759571085,13.9664425076278,13.5337770024349,13.646270033785,2521116.16689572,0.0,1.0
2014-06-18,16.35,16.36,15.97,16.12,2363600,14.1481620198088,14.1568153299127,13.8193362358622,13.9491358874201,2731440.30623154,0.0,1.0
2014-06-19,17.14,17.23,16.64,16.64,4624700,14.8317735180137,14.9096533089484,14.3991080128207,14.3991080128207,5344428.83069426,0.0,1.0
2014-06-20,16.86,17.33,16.685,17.24,2640900,14.5894808351056,14.996186409987,14.4380479082881,14.9183066190523,3051895.71193386,0.0,1.0
2014-06-23,17.11,17.18,16.83,16.98,2040800,14.8058135877021,14.8663867584291,14.5635209047941,14.6933205563519,2358403.86569526,0.0,1.0
2014-06-24,16.68,17.45,16.66,17.34,3359400,14.4337212532362,15.1000261312333,14.4164146330285,15.0048397200908,3882213.81145464,0.0,1.0
2014-06-25,16.8,16.93,16.57,16.72,1504700,14.5375609744825,14.6500540058326,14.3385348420937,14.4683344936516,1738872.15636596,0.0,1.0
2014-06-26,16.87,16.94,16.5399,16.81,1329000,14.5981341452095,14.6587073159365,14.3124883786811,14.5462142845863,1535828.46800715,0.0,1.0
2014-06-27,16.76,17.0,16.54,16.9,1479400,14.502947734067,14.7106271765597,14.3125749117822,14.6240940755211,1709634.78974401,0.0,1.0
2014-06-30,17.21,17.26,16.51,16.62,2124200,14.8923466887407,14.93561323926,14.2866149814706,14.381801392613,2454783.16910519,0.0,1.0
2014-07-01,17.1,17.44,17.05,17.2,1421700,14.7971602775982,15.0913728211294,14.7538937270789,14.8836933786368,1642955.10381172,0.0,1.0
2014-07-02,17.36,17.45,17.0801,17.1,1069500,15.0221463402986,15.1000261312333,14.7799401904916,14.7971602775982,1235943.22538273,0.0,1.0
2014-07-03,17.15,17.25,16.72,16.96,1307900,14.8404268281175,14.9269599291561,14.4683344936516,14.6760139361442,1511444.73536987,0.0,1.0
2014-07-07,16.89,17.26,16.8499,17.17,1598300,14.6154407654172,14.93561323926,14.5807409919007,14.8577334483252,1847038.85659581,0.0,1.0
2014-07-08,17.6,17.7,17.03,17.18,2756300,15.2298257827912,15.3163588838298,14.7365871068712,14.8663867584291,3185255.08379843,0.0,1.0
2014-07-09,18.2,18.2645,17.84,17.86,2983900,15.7490243890227,15.8048382391926,15.4375052252838,15.4548118454915,3448275.82068212,0.0,1.0
2014-07-10,17.81,18.69,17.78,18.5,2956900,15.4115452949722,16.1730365841118,15.3855853646606,16.0086236921384,3417073.88792351,0.0,1.0
2014-07-11,18.53,18.5901,17.74,17.99,2097500,16.03458362245,16.0865900161742,15.3509721242452,15.5673048768417,2423927.92448834,0.0,1.0
2014-07-14,17.97,18.26,17.8,17.8,2076200,15.5499982566339,15.8009442496458,15.4028919848683,15.4028919848683,2399313.06642322,0.0,1.0
2014-07-15,17.37,18.14,17.31,18.04,2461300,15.0307996504024,15.6971045283995,14.9788797897793,15.6105714273609,2844345.07773214,0.0,1.0
2014-07-16,17.84,17.97,17.57,17.57,1868100,15.4375052252838,15.5499982566339,15.2038658524796,15.2038658524796,2158827.05875407,0.0,1.0
2014-07-17,18.16,18.265,17.56,17.93,557174,15.7144111486073,15.8052709046978,15.1952125423757,15.5153850162185,643885.395660959,0.0,1.0
2014-07-18,18.11,18.14,17.56,17.84,659865,15.671144598088,15.6971045283995,15.1952125423757,15.4375052252838,762557.902213346,0.0,1.0
2014-07-21,18.38,18.44,18.0,18.15,2394300,15.9047839708921,15.9567038315153,15.5759581869455,15.7057578385034,2766918.05940522,0.0,1.0
2014-07-22,18.04,18.38,18.0325,18.32,1435600,15.6539971987862,15.9490281881203,15.6474891622567,15.8969638958848,1654416.03643625,0.050184,1.0
2014-07-23,17.93,18.34,17.92,18.16,1285200,15.5585459963545,15.9143186599633,15.5498686143153,15.758125783257,1481091.87101412,0.0,1.0
2014-07-24,17.49,17.75,17.3,17.75,2812300,15.176741186628,15.4023531196482,15.0118709278825,15.4023531196482,3240954.4575576,0.0,1.0
2014-07-25,18.05,18.1,17.53,17.56,1732200,15.6626745808254,15.7060614910216,15.211450714785,15.2374828609027,1996224.1977674,0.0,1.0
2014-07-28,18.21,18.23,17.99,18.07,1068500,15.8015126934532,15.8188674575317,15.61061028859,15.6800293449039,1231362.17256348,0.0,1.0
2014-07-29,18.05,18.33,17.92,18.24,1034000,15.6626745808254,15.9056412779241,15.5498686143153,15.8275448395709,1191603.63727716,0.0,1.0
2014-07-30,17.78,17.93,17.44,17.91,1601000,15.428385265766,15.5585459963545,15.1333542764318,15.5411912322761,1845026.52154809,0.0,1.0
2014-07-31,17.19,17.46,16.7329,17.41,2768400,14.9164197254509,15.1507090405103,14.5197765924373,15.1073221303141,3190363.16193238,0.0,1.0
2014-08-01,17.09,17.51,16.87,17.32,2231800,14.8296459050585,15.1940959507065,14.6387435001953,15.029225691961,2571973.88556592,0.0,1.0
2014-08-04,17.23,17.32,16.9,17.12,1409900,14.9511292536078,15.029225691961,14.664775646313,14.8556780511762,1624798.80870123,0.0,1.0
2014-08-05,17.33,17.42,16.85,17.1,1742300,15.0379030740002,15.1159995123534,14.6213887361168,14.8383232870977,2007863.65302514,0.0,1.0
2014-08-06,17.76,17.9,17.47,17.53,1936600,15.4110305016875,15.5325138502368,15.1593864225496,15.211450714785,2231779.11407247,0.0,1.0
2014-08-07,17.59,17.66,17.25,17.41,1674600,15.2635150070204,15.3242566812951,14.9684840176863,15.1073221303141,1929844.73015893,0.0,1.0
2014-08-08,17.8,17.92,17.44,17.44,2301300,15.4457400298444,15.5498686143153,15.1333542764318,15.1333542764318,2652067.1667949,0.0,1.0
2014-08-11,18.03,18.19,17.63,17.64,2124200,15.6453198167469,15.7841579293747,15.2982245351774,15.3069019172166,2447973.35232509,0.0,1.0
2014-08-12,17.79,17.971,17.57,17.72,2409700,15.4370626478052,15.5941232627154,15.2461602429419,15.3763209735305,2776989.63708584,0.0,1.0
2014-08-13,17.66,17.79,17.42,17.63,1964400,15.3242566812951,15.4370626478052,15.1159995123534,15.2982245351774,2263816.42656407,0.0,1.0
2014-08-14,17.58,17.8,17.45,17.6,1726400,15.2548376249812,15.4457400298444,15.1420316584711,15.2721923890597,1989540.15415404,0.0,1.0
2014-08-15,17.37,17.41,17.145,17.2,1895800,15.0726126021572,15.1073221303141,14.8773715062743,14.9250971074901,2184760.32451647,0.0,1.0
2014-08-18,17.42,17.43,17.15,17.21,1672700,15.1159995123534,15.1246768943926,14.8817101972939,14.9337744895294,1927655.12966489,0.0,1.0
2014-08-19,17.22,17.39,17.14,17.28,1495600,14.9424518715686,15.0899673662357,14.8730328152547,14.994516163804,1723561.31519508,0.0,1.0
2014-08-20,17.27,17.42,17.08,17.17,1523400,14.9858387817648,15.1159995123534,14.8209685230193,14.8990649613724,1755598.62768667,0.0,1.0
2014-08-21,17.03,17.17,16.86,16.97,2416500,14.7775816128231,14.8990649613724,14.630066118156,14.7255173205876,2784826.10201184,0.0,1.0
2014-08-22,16.89,17.08,16.79,16.94,1669600,14.6560982642737,14.8209685230193,14.5693244438813,14.6994851744699,1924082.62359569,0.0,1.0
2014-08-25,16.71,16.8,16.6,16.73,1382000,14.4999053875674,14.5780018259206,14.4044541851358,14.5172601516459,1592646.25407837,0.0,1.0
2014-08-26,16.98,17.07,16.835,16.92,1364100,14.7341947026269,14.81229114098,14.6083726630579,14.6821304103914,1572017.91258198,0.0,1.0
2014-08-27,16.97,17.18,16.92,17.05,689800,14.7255173205876,14.9077423434116,14.6821304103914,14.7949363769015,794940.221464008,0.0,1.0
2014-08-28,16.99,17.16,16.92,17.13,952900,14.7428720846661,14.8903875793332,14.6821304103914,14.8643554332155,1098142.26882147,0.0,1.0
2014-08-29,17.18,17.21,16.93,17.02,1486500,14.9077423434116,14.9337744895294,14.6908077924307,14.7689042307838,1713074.28125,0.0,1.0
2014-09-02,16.53,16.88,16.52,16.8,2230800,14.3437125108611,14.6474208822345,14.3350351288219,14.5780018259206,2570821.46425328,0.0,1.0
2014-09-03,16.46,16.67,16.455,16.62,1593600,14.2829708365865,14.4651958594105,14.2786321455669,14.4218089492143,1836498.6038345,0.0,1.0
2014-09-04,15.9,16.57,15.84,16.48,3417600,13.7970374423891,14.3784220390181,13.7449731501537,14.300325600665,3938515.07810292,0.0,1.0
2014-09-05,15.74,15.88,15.55,15.69,2414400,13.6581993297613,13.7796826783106,13.4933290710158,13.6148124195651,2782406.01725529,0.0,1.0
2014-09-08,15.38,15.74,15.35,15.74,2420600,13.3458135763487,13.6581993297613,13.319781430231,13.6581993297613,2789551.02939371,0.0,1.0
2014-09-09,15.49,15.58,15.28,15.31,2868100,13.4412647787803,13.5193612171335,13.2590397559563,13.2850719020741,3305259.56680331,0.0,1.0
2014-09-10,13.07,13.72,12.75,13.63,12372300,11.3413383252846,11.9053681578351,11.063662100029,11.827271719482,14258102.2064644,0.0,1.0
2014-09-11,13.09,13.2,12.87,13.08,4303300,11.3586930893631,11.4541442917947,11.1677906844999,11.3500157073239,4959214.6347145,0.0,1.0
2014-09-12,13.45,13.565,13.03,13.1,4069000,11.6710788427757,11.7708687362269,11.3066287971277,11.3673704714024,4689202.32116127,0.0,1.0
2014-09-15,13.67,14.04,13.482,14.03,3073300,11.861981247639,12.1830443830908,11.6988464653013,12.1743670010515,3541736.42015848,0.0,1.0
2014-09-16,13.66,13.89,13.59,13.68,1979600,11.8533038655997,12.0528836525022,11.792562191325,11.8706586296782,2281333.23051631,0.0,1.0
2014-09-17,13.3,13.65,13.25,13.65,2831100,11.5409181121871,11.8446264835605,11.4975312019909,11.8446264835605,3262619.97823536,0.0,1.0
2014-09-18,13.25,13.37,13.12,13.17,1946800,11.4975312019909,11.6016597864618,11.3847252354808,11.428112145677,2243533.81146149,0.0,1.0
2014-09-19,13.1,13.23,12.98,13.18,2260500,11.3673704714024,11.4801764379125,11.2632418869315,11.4367895277163,2605048.37723888,0.0,1.0
2014-09-22,12.83,13.11,12.78,13.05,1818647,11.1330811563429,11.3760478534416,11.0896942461467,11.3239835612062,2095847.56298181,0.0,1.0
2014-09-23,13.15,13.18,12.8,13.01,1664073,11.4107573815986,11.4367895277163,11.1070490102252,11.2892740330492,1917713.19100068,0.0,1.0
2014-09-24,12.87,13.2,12.85,13.1,1633139,11.1677906844999,11.4541442917947,11.1504359204214,11.3673704714024,1882064.19011526,0.0,1.0
2014-09-25,12.61,12.61,12.36,12.41,2532350,10.9421787514797,10.9421787514797,10.7252442004987,10.7686311106949,2918334.11108201,0.0,1.0
2014-09-26,12.47,12.62,12.42,12.49,1418064,10.8206954029303,10.9508561335189,10.7773084927341,10.8380501670088,1634207.17629768,0.0,1.0
2014-09-29,12.17,12.51,12.16,12.42,1387592,10.5603739417532,10.8554049310873,10.5516965597139,10.7773084927341,1599090.59405869,0.0,1.0
2014-09-30,12.0,12.26,11.95,12.09,3001918,10.4128584470861,10.6384703801063,10.3694715368899,10.4909548854393,3459474.28201913,0.0,1.0
2014-10-01,12.0,12.22,11.97,11.98,1935662,10.4128584470861,10.6037608519494,10.3868263009684,10.3955036830077,2230698.14288122,0.0,1.0
2014-10-02,11.99,12.07,11.69,12.0,1905552,10.4041810650469,10.4736001213608,10.1438596038697,10.4128584470861,2195998.73715741,0.0,1.0
2014-10-03,11.19,11.53,11.15,11.35,3784788,9.70999050190782,10.0050214912419,9.67528097375087,9.84882861453563,4361670.35505119,0.0,1.0
2014-10-06,11.66,11.725,11.38,11.45,1912542,10.117827457752,10.1742304410071,9.87486076065335,9.93560243492802,2204054.16213282,0.0,1.0
2014-10-07,11.14,11.79,11.13,11.7,2406180,9.66660359171163,10.2306334242621,9.65792620967239,10.152536985909,2772933.11406533,0.0,1.0
2014-10-08,11.68,11.83,10.57,11.22,4176595,10.1351822218305,10.2653429524191,9.17199281547503,9.73602264802553,4813197.09229554,0.0,1.0
2014-10-09,11.19,11.83,10.93,11.78,4853250,9.70999050190782,10.2653429524191,9.48437856888762,10.2219560422229,5592988.7356048,0.0,1.0
2014-10-10,10.79,11.4,10.75,11.15,2682474,9.36289522033828,9.89221552473183,9.32818569218133,9.67528097375087,3091340.20822186,0.0,1.0
2014-10-13,11.05,11.41,10.91,10.95,2330762,9.58850715335848,9.90089290677106,9.46702380480914,9.5017333329661,2686019.80350811,0.0,1.0
2014-10-14,10.89,11.16,10.735,11.02,2390594,9.44966904073067,9.6839583557901,9.31516961912247,9.56247500724076,2754971.47548641,0.0,1.0
2014-10-15,10.19,10.95,10.09,10.86,5521734,8.84225229798397,9.5017333329661,8.75547847759159,9.42363689461295,6363363.94436842,0.0,1.0
2014-10-16,10.45,10.7,10.08,10.19,2875784,9.06786423100417,9.28479878198513,8.74680109555235,8.84225229798397,3314114.77216968,0.0,1.0
2014-10-17,10.02,10.59,9.99,10.54,3059556,8.69473680331692,9.18934757955351,8.66870465719921,9.14596066935732,3525897.54163747,0.0,1.0
2014-10-20,10.0,10.15,9.72,10.12,3663231,8.67738203923844,8.80754276982702,8.43441534213977,8.7815106237093,4221585.47754975,0.0,1.0
2014-10-21,10.12,10.24,10.05,10.09,2277166,8.7815106237093,8.88563920818017,8.72076894943464,8.75547847759159,2624254.63083547,0.0,1.0
2014-10-22,9.59,10.01,9.59,9.95,3202053,8.32160937562967,8.68605942127768,8.32160937562967,8.63399512904225,3690114.12142575,0.0,1.0
2014-10-23,9.66,9.78,9.48,9.58,3031569,8.38235104990434,8.4864796343752,8.22615817319804,8.31293199359043,3493644.72636042,0.0,1.0
2014-10-24,9.54,9.694,9.48,9.6,2520286,8.27822246543347,8.41185414883775,8.22615817319804,8.3302867576689,2904431.30036624,0.0,1.0
2014-10-27,9.34,9.52,9.309,9.42,1683016,8.10467482464871,8.260867701355,8.07777494032707,8.17409388096261,1939543.50792616,0.0,1.0
2014-10-28,9.53,9.64,9.44,9.53,3236302,8.26954508339424,8.36499628582586,8.19144864504109,8.26954508339424,3729583.39896261,0.0,1.0
2014-10-29,9.21,9.6,9.2,9.47,3645867,7.99186885813861,8.3302867576689,7.98319147609937,8.21748079115881,4201574.83387694,0.0,1.0
2014-10-30,8.47,9.08,8.47,9.03,6024218,7.34974258723496,7.87906289162851,7.34974258723496,7.83567598143231,6942437.21523261,0.0,1.0
2014-10-31,8.27,8.6,8.07,8.15,7828957,7.17619494645019,7.46254855374506,7.00264730566542,7.07206636197933,9022256.90259812,0.0,1.0
2014-11-03,10.12,10.28,9.0,9.06,8609887,8.7815106237093,8.92034873633712,7.8096438353146,7.86170812755003,9922217.27828366,0.0,1.0
2014-11-04,9.07,9.79,9.02,9.78,5147466,7.87038550958927,8.49515701641443,7.82699859939308,8.4864796343752,5932049.52452659,0.0,1.0
2014-11-05,8.81,9.36,8.72,8.75,3978395,7.64477357656907,8.12202958872718,7.56667713821592,7.59270928433364,4584787.18812887,0.0,1.0
2014-11-06,9.03,9.267,8.9,8.9,4418831,7.83567598143231,8.04132993576227,7.72287001492221,7.72287001492221,5092355.02138594,0.0,1.0
2014-11-07,9.82,9.86,9.08,9.21,4612000,8.52118916253215,8.55589869068911,7.87906289162851,7.99186885813861,5314967.09392867,0.0,1.0
2014-11-10,8.85,9.57,8.8,9.5,4741992,7.67948310472602,8.30425461155119,7.63609619452983,8.24351293727652,5464772.6452023,0.0,1.0
2014-11-11,9.18,9.38,8.88,8.93,2107131,7.96583671202089,8.13938435280566,7.70551525084374,7.74890216103993,2428302.67293951,0.0,1.0
2014-11-12,9.0,9.38,8.81,9.24,3344911,7.8096438353146,8.13938435280566,7.64477357656907,8.01790100425632,3854746.7253079,0.0,1.0
2014-11-13,8.72,9.07,8.65,8.91,2947531,7.56667713821592,7.87038550958927,7.50593546394125,7.73154739696145,3396797.54408818,0.0,1.0
2014-11-14,9.56,9.63,8.4,8.55,6549101,8.29557722951195,8.35631890378662,7.28900091296029,7.41916164354887,7547323.57107879,0.0,1.0
2014-11-17,9.66,9.715,9.06,9.18,3940976,8.38235104990434,8.43007665112015,7.86170812755003,7.96583671202089,4541664.73503093,0.0,1.0
2014-11-18,10.27,10.32,9.7,9.79,6060829,8.91167135429788,8.95505826449407,8.41706057806129,8.49515701641443,6984628.51190994,0.0,1.0
2014-11-19,9.34,10.15,9.31,10.08,7361798,8.10467482464871,8.80754276982702,8.07864267853099,8.74680109555235,8483892.91460318,0.0,1.0
2014-11-20,9.57,9.86,9.31,9.51,3851452,8.30425461155119,8.55589869068911,8.07864267853099,8.25219031931576,4438495.3694375,0.0,1.0
2014-11-21,9.89,10.21,9.66,9.93,4683613,8.58193083680682,8.85960706206245,8.38235104990434,8.61664036496377,5397495.44139127,0.0,1.0
2014-11-24,9.56,9.77,9.44,9.72,2507534,8.29557722951195,8.47780225233596,8.19144864504109,8.43441534213977,2889735.62378737,0.0,1.0
2014-11-25,9.97,9.99,9.53,9.53,2640036,8.65134989312073,8.66870465719921,8.26954508339424,8.26954508339424,3042433.75255574,0.0,1.0
2014-11-26,9.74,9.96,9.62,9.87,2559442,8.45177010621824,8.64267251108149,8.34764152174738,8.56457607272834,2949555.50928426,0.0,1.0
2014-11-28,8.56,9.24,8.56,9.23,2898851,7.42783902558811,8.01790100425632,7.42783902558811,8.00922362221708,3340697.67458851,0.0,1.0
2014-12-01,9.34,9.44,8.73,8.76,3981608,8.10467482464871,8.19144864504109,7.57535452025516,7.60138666637288,4588489.91780641,0.0,1.0
2014-12-02,8.85,9.26,8.76,9.01,3457144,7.67948310472602,8.0352557683348,7.60138666637288,7.81832121735384,3984086.42649023,0.0,1.0
2014-12-03,9.1,9.26,8.98,8.98,3509293,7.89641765570698,8.0352557683348,7.79228907123612,7.79228907123612,4044184.04552347,0.0,1.0
2014-12-04,8.81,9.14,8.77,9.0,2859323,7.64477357656907,7.93112718386394,7.61006404841211,7.8096438353146,3295144.7649422,0.0,1.0
2014-12-05,8.52,8.72,8.45,8.65,2874242,7.39312949743115,7.56667713821592,7.33238782315648,7.50593546394125,3312337.73850558,0.0,1.0
2014-12-08,8.66,8.79,8.2,8.54,4427664,7.51461284598049,7.62741881249059,7.11545327217552,7.41048426150963,5102534.35884055,0.0,1.0
2014-12-09,9.08,9.27,8.8,8.84,4848105,7.87906289162851,8.04393315037404,7.63609619452983,7.67080572268678,5587059.52795123,0.0,1.0
2014-12-10,8.46,9.121,8.44,8.95,4990008,7.34106520519572,7.91464015798938,7.32371044111725,7.76625692511841,5750591.5694798,0.0,1.0
2014-12-11,8.27,8.6,8.13,8.36,4260844,7.17619494645019,7.46254855374506,7.05471159790086,7.25429138480334,4910287.43546475,0.0,1.0
2014-12-12,8.21,8.41,8.04,8.21,4174232,7.12413065421476,7.29767829499953,6.97661515954771,7.12413065421476,4810473.92073375,0.0,1.0
2014-12-15,7.48,8.29,7.48,8.12,5245503,6.49068176535036,7.19354971052867,6.49068176535036,7.04603421586162,6045029.45275458,0.0,1.0
2014-12-16,7.52,7.88,7.45,7.73,4727667,6.52539129350731,6.83777704691989,6.46464961923264,6.70761631633132,5448264.20989863,0.0,1.0
2014-12-17,8.16,8.195,7.72,7.72,5665845,7.08074374401857,7.1111145811559,6.69893893429208,6.69893893429208,6529440.53215531,0.0,1.0
2014-12-18,8.68,8.7401,8.3532,8.51,4657527,7.53196761005897,7.58411867611479,7.24839076501666,7.38445211539192,5367433.37902956,0.0,1.0
2014-12-19,8.73,8.8,8.5,8.65,16479462,7.57535452025516,7.63609619452983,7.37577473335268,7.50593546394125,18991283.2297589,0.0,1.0
2014-12-22,8.03,8.72,7.95,8.72,5228631,6.96793777750847,7.56667713821592,6.89851872119456,7.56667713821592,6025585.8003676,0.0,1.0
2014-12-23,8.15,8.63,8.01,8.01,4086208,7.07206636197933,7.48858069986278,6.95058301342999,6.95058301342999,4709033.1871093,0.0,1.0
2014-12-24,8.39,8.5,7.98,8.04,2015601,7.28032353092105,7.37577473335268,6.92455086731228,6.97661515954771,2322821.55019292,0.0,1.0
2014-12-26,8.74,8.85,8.49,8.58,3057811,7.5840319022944,7.67948310472602,7.36709735131344,7.44519378966658,3523886.56644691,0.0,1.0
2014-12-29,8.4,8.73,8.32,8.72,2453772,7.28900091296029,7.57535452025516,7.21958185664639,7.56667713821592,2827779.14917683,0.0,1.0
2014-12-30,8.75,8.96,8.64,8.64,3717028,7.59270928433364,7.77493430715765,7.49725808190202,7.49725808190202,4283582.28690622,0.0,1.0
2014-12-31,8.7,8.7955,8.43,8.59,2494695,7.54932237413745,7.63219137261217,7.31503305907801,7.45387117170582,2874939.68655429,0.0,1.0
2015-01-02,8.78,8.8,8.41,8.53,2679530,7.61874143045135,7.63609619452983,7.29767829499953,7.40180687947039,3087947.47987743,0.0,1.0
2015-01-05,9.17,9.17,8.6999,8.93,3896608,7.95715932998165,7.95715932998165,7.54923560031705,7.74890216103993,4490534.1062314,0.0,1.0
2015-01-06,9.74,9.8,9.254,9.33,6675805,8.45177010621824,8.50383439845367,8.03004933911125,8.09599744260947,7693339.96107643,0.0,1.0
2015-01-07,9.56,9.86,9.35,9.5,3906450,8.29557722951195,8.55589869068911,8.11335220668794,8.24351293727652,4501876.23679047,0.0,1.0
2015-01-08,9.57,10.019,9.5,9.68,3551112,8.30425461155119,8.693869065113,8.24351293727652,8.39970581398281,4092377.15239706,0.0,1.0
2015-01-09,10.14,10.15,9.74,9.74,3976899,8.79886538778778,8.80754276982702,8.45177010621824,8.45177010621824,4583063.16584515,0.0,1.0
2015-01-12,10.77,10.94,10.19,10.24,5489212,9.3455404562598,9.49305595092686,8.84225229798397,8.88563920818017,6325884.89843851,0.0,1.0
2015-01-13,10.46,11.11,10.31,11.08,6021883,9.07654161304341,9.64057144559391,8.94638088245484,9.6145392994762,6939746.31146758,0.0,1.0
2015-01-14,10.42,10.77,10.1435,10.71,4855756,9.04183208488646,9.3455404562598,8.80190247150152,9.29347616402437,5595876.70341429,0.0,1.0
2015-01-15,11.03,11.32,10.925,11.03,7328412,9.57115238928,9.82279646841792,9.480039877868,9.57115238928,8445418.17665915,0.0,1.0
2015-01-16,10.99,11.45,10.875,11.02,5323194,9.53644286112305,9.93560243492802,9.43665296767181,9.56247500724076,6134562.21695545,0.0,1.0
2015-01-20,11.56,11.71,11.35,11.62,5304709,10.0310536373596,10.1612143679482,9.84882861453563,10.0831179295951,6113259.70899119,0.0,1.0
2015-01-21,11.42,11.88,11.19,11.69,7122323,9.9095702888103,10.3087298626153,9.70999050190782,10.1438596038697,8207916.82075701,0.0,1.0
2015-01-22,11.36,11.73,11.22,11.6,5303435,9.85750599657487,10.1785691320267,9.73602264802553,10.0657631655166,6111791.52423886,0.0,1.0
2015-01-23,10.92,11.19,10.78,11.19,4167902,9.47570118684838,9.70999050190782,9.35421783829904,9.70999050190782,4803179.0938247,0.0,1.0
2015-01-26,10.92,10.93,10.55,10.67,4402312,9.47570118684838,9.48437856888762,9.15463805139656,9.25876663586742,5073318.17372232,0.0,1.0
2015-01-27,11.64,11.7,10.94,10.95,4434767,10.1004726936735,10.152536985909,9.49305595092686,9.5017333329661,5110720.0074243,0.0,1.0
2015-01-28,11.4,11.7,11.22,11.33,4245552,9.89221552473183,10.152536985909,9.73602264802553,9.83147385045716,4892664.60875175,0.0,1.0
2015-01-29,11.44,11.5001,11.12,11.25,3267210,9.92692505288878,9.9790761189446,9.64924882763315,9.76205479414325,3765202.43689391,0.0,1.0
2015-01-30,12.38,12.38,11.58,11.68,5673847,10.7425989645772,10.7425989645772,10.0484084014381,10.1351822218305,6538662.20749911,0.0,1.0
2015-02-02,12.77,12.88,11.95,12.03,5484571,11.0810168641075,11.1764680665391,10.3694715368899,10.4388905932038,6320536.51112651,0.0,1.0
2015-02-03,12.79,13.12,12.59,12.91,5499824,11.098371628186,11.3847252354808,10.9248239874012,11.2025002126568,6338114.3934083,0.0,1.0
2015-02-04,12.76,12.88,12.43,12.63,5070058,11.0723394820683,11.1764680665391,10.7859858747734,10.9595335155582,5842842.89555718,0.0,1.0
2015-02-05,12.99,13.0,12.63,12.66,2056655,11.2719192689707,11.28059665101,10.9595335155582,10.9855656616759,2370133.05476234,0.0,1.0
2015-02-06,12.26,12.53,12.07,12.12,4086423,10.6384703801063,10.8727596951658,10.4736001213608,10.516987031557,4709280.95769153,0.0,1.0
2015-02-09,12.43,12.49,12.22,12.24,3395612,10.7859858747734,10.8380501670088,10.6037608519494,10.6211156160279,3913175.63828042,0.0,1.0
2015-02-10,12.22,12.33,11.94,12.1,2636641,10.6037608519494,10.699212054381,10.3607941548507,10.4996322674785,3038521.2821993,0.0,1.0
2015-02-11,11.87,12.18,11.84,12.11,2713551,10.300052480576,10.5690513237924,10.2740203344583,10.5083096495178,3127154.00535501,0.0,1.0
2015-02-12,11.97,12.14,11.8,12.05,4729223,10.3868263009684,10.5343417956355,10.2393108063014,10.4562453572823,5450057.37746112,0.0,1.0
2015-02-13,12.33,12.44,12.16,12.22,3509432,10.699212054381,10.7946632568126,10.5516965597139,10.6037608519494,4044344.23208593,0.0,1.0
2015-02-17,11.82,12.0,11.76,11.93,2687249,10.2566655703798,10.4128584470861,10.2046012781444,10.3521167728115,3096843.01998976,0.0,1.0
2015-02-18,12.01,12.11,11.6301,11.74,3415451,10.4215358291254,10.5083096495178,10.0918820854547,10.1872465140659,3936038.52470202,0.0,1.0
2015-02-19,11.57,12.04,11.52,12.02,3688476,10.0397310193989,10.4475679752431,9.99634410920269,10.4302132111646,4250678.35358751,0.0,1.0
2015-02-20,11.47,11.89,11.46,11.71,3269972,9.95295719900649,10.3174072446545,9.94427981696726,10.1612143679482,3768385.42455944,0.0,1.0
2015-02-23,11.35,11.63,11.1,11.29,3211456,9.84882861453563,10.0917953116343,9.63189406355467,9.7967643223002,3700950.33902858,0.0,1.0
2015-02-24,11.11,11.42,11.07,11.16,2875121,9.64057144559391,9.9095702888103,9.60586191743696,9.6839583557901,3313350.7168394,0.0,1.0
2015-02-25,11.19,11.41,11.1001,11.37,2548540,9.70999050190782,9.90089290677106,9.63198083737506,9.86618337861411,2936991.81213378,0.0,1.0
2015-02-26,11.16,11.37,11.14,11.36,3021728,9.6839583557901,9.86618337861411,9.66660359171163,9.85750599657487,3482303.74822266,0.0,1.0
2015-02-27,11.27,11.47,11.23,11.32,2136345,9.77940955822173,9.95295719900649,9.74470003006477,9.82279646841792,2461969.50916718,0.0,1.0
2015-03-02,10.9,11.37,10.82,11.29,2519222,9.4583464227699,9.86618337861411,9.388927366456,9.7967643223002,2903205.12408959,0.0,1.0
2015-03-03,10.6,11.09,10.56,11.01,2461683,9.19802496159275,9.62321668151543,9.1633154334358,9.55379762520153,2836895.95418118,0.0,1.0
2015-03-04,10.49,10.74,10.41,10.71,2138660,9.10257375916113,9.31950831014209,9.03315470284722,9.29347616402437,2464637.36450596,0.0,1.0
2015-03-05,10.29,10.64,10.27,10.48,1561213,8.92902611837636,9.2327344897497,8.91167135429788,9.09389637712189,1799175.1347818,0.0,1.0
2015-03-06,9.56,10.02,9.53,9.99,4192125,8.29557722951195,8.69473680331692,8.26954508339424,8.66870465719921,4831094.19528095,0.0,1.0
2015-03-09,9.13,9.63,9.1,9.59,3318429,7.9224498018247,8.35631890378662,7.89641765570698,8.32160937562967,3824228.30410638,0.0,1.0
2015-03-10,8.97,9.355,8.89,8.98,3430632,7.78361168919688,8.11769089770756,7.71419263288298,7.79228907123612,3953533.43264933,0.0,1.0
2015-03-11,9.33,9.36,8.85,9.0,2732095,8.09599744260947,8.12202958872718,7.67948310472602,7.8096438353146,3148524.50617672,0.0,1.0
2015-03-12,9.05,9.28,8.93,9.24,2278545,7.85303074551079,8.05261053241328,7.74890216103993,8.01790100425632,2625843.81982561,0.0,1.0
2015-03-13,8.64,8.93,8.435,8.87,3043262,7.49725808190202,7.74890216103993,7.31937175009763,7.6968378688045,3507119.9887692,0.0,1.0
2015-03-16,8.8,8.89,8.55,8.67,3019880,7.63609619452983,7.71419263288298,7.41916164354887,7.52329022801973,3480174.07363689,0.0,1.0
2015-03-17,8.86,9.04,8.61,8.7,2639617,7.68816048676526,7.84435336347155,7.4712259357843,7.54932237413745,3041950.88802574,0.0,1.0
2015-03-18,9.57,9.66,8.86,8.88,4337484,8.30425461155119,8.38235104990434,7.68816048676526,7.70551525084374,4998609.00486603,0.0,1.0
2015-03-19,9.4,9.52,9.14,9.48,2807981,8.15673911688414,8.260867701355,7.93112718386394,8.22615817319804,3235977.14990827,0.0,1.0
2015-03-20,9.84,9.985,9.51,9.53,6866136,8.53854392661063,8.66436596617959,8.25219031931576,8.26954508339424,7912681.46193387,0.0,1.0
2015-03-23,9.99,10.08,9.85,9.86,3373132,8.66870465719921,8.74680109555235,8.54722130864987,8.55589869068911,3887269.20717212,0.0,1.0
2015-03-24,9.96,10.145,9.845,10.04,2786693,8.64267251108149,8.8032040788074,8.54288261763025,8.7120915673954,3211444.40500463,0.0,1.0
2015-03-25,9.94,10.21,9.92,10.11,2428574,8.62531774700301,8.85960706206245,8.60796298292454,8.77283324167007,2798740.43694075,0.0,1.0
2015-03-26,10.1,10.51,9.88,10.43,4039575,8.76415585963083,9.1199285232396,8.57325345476758,9.0505094669257,4655292.32403662,0.0,1.0
2015-03-27,9.86,10.06,9.68,9.86,2476911,8.55589869068911,8.72944633147388,8.39970581398281,8.55589869068911,2854445.02593017,0.0,1.0
2015-03-30,9.48,9.68,9.46,9.6,2710082,8.22615817319804,8.39970581398281,8.20880340911957,8.3302867576689,3123156.25582142,0.0,1.0
2015-03-31,9.34,9.79,9.275,9.61,2704568,8.10467482464871,8.49515701641443,8.04827184139366,8.33896413970814,3116801.80470349,0.0,1.0
2015-04-01,9.66,9.77,9.41,9.44,3843429,8.38235104990434,8.47780225233596,8.16541649892338,8.19144864504109,4429249.49324613,0.0,1.0
2015-04-02,9.42,9.855,9.41,9.82,4319914,8.17409388096261,8.55155999966949,8.16541649892338,8.52118916253215,4978360.96240282,0.0,1.0
2015-04-06,10.06,10.15,9.74,9.77,3876185,8.72944633147388,8.80754276982702,8.45177010621824,8.47780225233596,4466998.2057632,0.0,1.0
2015-04-07,9.92,10.26,9.88,10.08,4179423,8.60796298292454,8.90299397225864,8.57325345476758,8.74680109555235,4816456.1397677,0.0,1.0
2015-04-08,9.75,10.15,9.69,10.01,3417565,8.46044748825748,8.80754276982702,8.40838319602205,8.68605942127768,3938474.74335697,0.0,1.0
2015-04-09,9.52,9.705,9.5,9.59,1980305,8.260867701355,8.42139926908091,8.24351293727652,8.32160937562967,2282145.68754172,0.0,1.0
2015-04-10,10.24,10.24,9.77,9.82,3106196,8.88563920818017,8.88563920818017,8.47780225233596,8.52118916253215,3579646.47165934,0.0,1.0
2015-04-13,10.32,10.48,10.21,10.34,2517900,8.95505826449407,9.09389637712189,8.85960706206245,8.97241302857255,2901681.62311427,0.0,1.0
2015-04-14,10.88,10.93,10.43,10.45,3844792,9.44099165869143,9.48437856888762,9.0505094669257,9.06786423100417,4430820.24349527,0.0,1.0
2015-04-15,11.42,11.46,10.81,10.82,5253256,9.9095702888103,9.94427981696726,9.38024998441676,9.388927366456,6053964.17519154,0.0,1.0
2015-04-16,11.28,11.51,11.04,11.51,4879517,9.78808694026096,9.98766672716345,9.57982977131924,9.98766672716345,5623259.3862241,0.0,1.0
2015-04-17,11.41,11.52,11.19,11.22,3539729,9.90089290677106,9.99634410920269,9.70999050190782,9.73602264802553,4079259.1405952,0.0,1.0
2015-04-20,11.54,11.58,11.27,11.31,9862803,10.0136988732812,10.0484084014381,9.77940955822173,9.81411908637868,11366104.3796402,0.0,1.0
2015-04-21,11.54,11.64,11.31,11.34,2972689,10.0136988732812,10.1004726936735,9.81411908637868,9.84015123249639,3425790.15947174,0.0,1.0
2015-04-22,11.08,11.51,11.07,11.39,2998373,9.6145392994762,9.98766672716345,9.60586191743696,9.88353814269259,3455388.94846578,0.0,1.0
2015-04-23,11.12,11.255,10.9,11.03,2920261,9.64924882763315,9.76639348516287,9.4583464227699,9.57115238928,3365371.01489229,0.0,1.0
2015-04-24,10.65,10.97,10.61,10.88,4087885,9.24141187178894,9.51908809704457,9.20670234363199,9.44099165869143,4710965.79765061,0.0,1.0
2015-04-27,10.93,11.27,10.86,10.98,4398207,9.48437856888762,9.77940955822173,9.42363689461295,9.52776547908381,5068587.4842339,0.0,1.0
2015-04-28,11.43,11.49,11.145,11.2,4443511,9.91824767084954,9.97031196308497,9.67094228273124,9.71866788394706,5120796.77938206,0.0,1.0
2015-04-29,11.62,11.8,11.29,11.42,3288193,10.0831179295951,10.2393108063014,9.7967643223002,9.9095702888103,3789383.69329717,0.0,1.0
2015-04-30,11.33,11.4,10.99,11.17,3263605,9.83147385045716,9.89221552473183,9.53644286112305,9.69263573782934,3761047.95806181,0.0,1.0
2015-05-01,11.43,11.49,11.07,11.08,2066202,9.91824767084954,9.97031196308497,9.60586191743696,9.6145392994762,2381135.22103417,0.0,1.0
2015-05-04,11.47,11.73,11.42,11.58,2490333,9.95295719900649,10.1785691320267,9.9095702888103,10.0484084014381,2869912.82478853,0.0,1.0
2015-05-05,11.49,11.8,11.37,11.73,2287918,9.97031196308497,10.2393108063014,9.86618337861411,10.1785691320267,2636645.46478905,0.0,1.0
2015-05-06,11.16,11.69,11.1,11.64,2773894,9.6839583557901,10.1438596038697,9.63189406355467,10.1004726936735,3196694.56462406,0.0,1.0
2015-05-07,11.24,11.25,10.76,10.78,4489224,9.75337741210401,9.76205479414325,9.33686307422056,9.35421783829904,5173477.4148471,0.0,1.0
2015-05-08,11.26,11.45,10.975,11.1,3191770,9.77073217618249,9.93560243492802,9.52342678806419,9.63189406355467,3678263.7730678,0.0,1.0
2015-05-11,11.14,11.5835,10.96,11.41,3032894,9.66660359171163,10.0514454851519,9.51041071500534,9.90089290677106,3495171.68459968,0.0,1.0
2015-05-12,11.12,11.24,10.98,11.11,2648548,9.64924882763315,9.75337741210401,9.52776547908381,9.64057144559391,3052243.16276899,0.0,1.0
2015-05-13,11.2,11.4,11.16,11.33,4036399,9.71866788394706,9.89221552473183,9.6839583557901,9.83147385045716,4651632.23394766,0.0,1.0
2015-05-14,11.38,11.74,11.27,11.32,2708678,9.87486076065335,10.1872465140659,9.77940955822173,9.82279646841792,3121538.25629847,0.0,1.0
2015-05-15,10.98,11.27,10.9,10.94,3877702,9.52776547908381,9.77940955822173,9.4583464227699,9.49305595092686,4468746.42889449,0.0,1.0
2015-05-18,10.92,11.09,10.83,11.03,2198723,9.47570118684838,9.62321668151543,9.39760474849523,9.57115238928,2533855.24580749,0.0,1.0
2015-05-19,10.42,10.68,10.395,10.58,3469721,9.04183208488646,9.26744401790666,9.02013862978836,9.18067019751427,3998580.42933939,0.0,1.0
2015-05-20,10.35,10.53,10.32,10.46,2286525,8.98109041061179,9.13728328731808,8.95505826449407,9.07654161304341,2635040.14190053,0.0,1.0
2015-05-21,10.24,10.43,10.22,10.32,1871216,8.88563920818017,9.0505094669257,8.86828444410169,8.95505826449407,2156429.19896636,0.0,1.0
2015-05-22,9.96,10.28,9.88,10.26,2506392,8.64267251108149,8.92034873633712,8.57325345476758,8.90299397225864,2888419.55864832,0.0,1.0
2015-05-26,9.6,9.72,9.52,9.72,2997805,8.3302867576689,8.43441534213977,8.260867701355,8.43441534213977,3454734.3731602,0.0,1.0
2015-05-27,9.42,9.52,9.32,9.38,3143651,8.17409388096261,8.260867701355,8.08732006057023,8.13938435280566,3622810.41192454,0.0,1.0
2015-05-28,9.6,9.64,9.33,9.34,3252604,8.3302867576689,8.36499628582586,8.09599744260947,8.10467482464871,3748370.17120138,0.0,1.0
2015-05-29,9.58,9.725,9.53,9.64,1866543,8.31293199359043,8.43875403315939,8.26954508339424,8.36499628582586,2151043.93417236,0.0,1.0
2015-06-01,9.37,9.715,9.28,9.66,2210801,8.13070697076642,8.43007665112015,8.05261053241328,8.38235104990434,2547774.19042164,0.0,1.0
2015-06-02,9.4,9.51,9.3,9.37,1980056,8.15673911688414,8.25219031931576,8.06996529649175,8.13070697076642,2281858.73463487,0.0,1.0
2015-06-03,9.21,9.38,9.115,9.38,2663432,7.99186885813861,8.13938435280566,7.90943372876584,8.13938435280566,3069395.80158643,0.0,1.0
2015-06-04,8.85,8.98,8.71,8.88,5443831,7.67948310472602,7.79228907123612,7.55799975617669,7.70551525084374,6273586.86684927,0.0,1.0
2015-06-05,8.72,8.8701,8.62,8.65,2144008,7.56667713821592,7.69692464262489,7.47990331782354,7.50593546394125,2470800.513686,0.0,1.0
2015-06-08,8.72,8.72,8.43,8.7,2750313,7.56667713821592,7.56667713821592,7.31503305907801,7.54932237413745,3169519.31765053,0.0,1.0
2015-06-09,9.3,9.66,9.24,9.58,4979135,8.06996529649175,8.38235104990434,8.01790100425632,8.31293199359043,5738061.29254739,0.0,1.0
2015-06-10,9.45,9.67,9.36,9.66,3063509,8.20012602708033,8.39102843194357,8.12202958872718,8.38235104990434,3530453.06308637,0.0,1.0
2015-06-11,9.0,9.45,8.98,9.44,2309490,7.8096438353146,8.20012602708033,7.79228907123612,8.19144864504109,2661505.49734547,0.0,1.0
2015-06-12,9.06,9.2699,9.06,9.19,2487382,7.86170812755003,8.04384637655365,7.86170812755003,7.97451409406013,2866512.0294949,0.0,1.0
2015-06-15,9.02,9.1,8.76,8.9,3650494,7.82699859939308,7.89641765570698,7.60138666637288,7.72287001492221,4206907.08729056,0.0,1.0
2015-06-16,8.91,9.045,8.83,8.93,2282980,7.73154739696145,7.84869205449117,7.66212834064755,7.74890216103993,2630954.8083472,0.0,1.0
2015-06-17,9.19,9.22,8.77,8.88,3075781,7.97451409406013,8.00054624017785,7.61006404841211,7.70551525084374,3544595.57743517,0.0,1.0
2015-06-18,9.6,9.79,9.4,9.4,3961294,8.3302867576689,8.49515701641443,8.15673911688414,8.15673911688414,4565079.6312613,0.0,1.0
2015-06-19,9.27,9.747,9.24,9.69,8862737,8.04393315037404,8.45784427364571,8.01790100425632,8.40838319602205,10213607.0071865,0.0,1.0
2015-06-22,8.98,9.21,8.97,9.17,2865719,7.79228907123612,7.99186885813861,7.78361168919688,7.95715932998165,3302515.65165789,0.0,1.0
2015-06-23,8.94,9.11,8.88,8.92,2652405,7.75757954307917,7.90509503774622,7.70551525084374,7.74022477900069,3056688.05177187,0.0,1.0
2015-06-24,8.96,9.04,8.86,8.95,1905074,7.77493430715765,7.84435336347155,7.68816048676526,7.76625692511841,2195447.87976996,0.0,1.0
2015-06-25,9.02,9.13,8.96,9.04,1545932,7.82699859939308,7.9224498018247,7.77493430715765,7.84435336347155,1781564.98470324,0.0,1.0
2015-06-26,9.11,9.175,8.97,8.98,1754191,7.90509503774622,7.96149802100127,7.78361168919688,7.79228907123612,2021567.09485382,0.0,1.0
2015-06-29,9.13,9.275,9.09,9.16,1516798,7.9224498018247,8.04827184139366,7.88774027366775,7.94848194794241,1747990.34218058,0.0,1.0
2015-06-30,8.95,9.205,8.89,8.98,2885462,7.76625692511841,7.98753016711899,7.71419263288298,7.79228907123612,3325267.90563348,0.0,1.0
2015-07-01,8.45,8.83,8.37,8.83,2524419,7.33238782315648,7.66212834064755,7.26296876684258,7.66212834064755,2909194.25765142,0.0,1.0
2015-07-02,8.81,8.83,8.41,8.43,3097617,7.64477357656907,7.66212834064755,7.29767829499953,7.31503305907801,3569759.84921814,0.0,1.0
2015-07-06,8.85,8.97,8.63,8.66,2442629,7.67948310472602,7.78361168919688,7.48858069986278,7.51461284598049,2814937.71849,0.0,1.0
2015-07-07,8.41,8.67,8.3501,8.61,3397907,7.29767829499953,7.52329022801973,7.24570077658449,7.4712259357843,3915820.44519295,0.0,1.0
2015-07-08,8.07,8.56,8.03,8.46,2703964,7.00264730566542,7.42783902558811,6.96793777750847,7.34106520519572,3116105.74223065,0.0,1.0
2015-07-09,8.19,8.33,8.09,8.25,1384476,7.10677589013628,7.22825923868562,7.0200020697439,7.15884018237172,1595499.64924848,0.0,1.0
2015-07-10,8.1,8.26,8.04,8.2,1751364,7.02867945178314,7.16751756441095,6.97661515954771,7.11545327217552,2018309.19980297,0.0,1.0
2015-07-13,8.11,8.15,7.87,8.01,2145331,7.03735683382238,7.07206636197933,6.82909966488065,6.95058301342999,2472325.16708263,0.0,1.0
2015-07-14,8.27,8.39,8.24,8.28,1884526,7.17619494645019,7.28032353092105,7.15016280033248,7.18487232848943,2171767.92663769,0.0,1.0
2015-07-15,8.11,8.37,8.08,8.26,2017304,7.03735683382238,7.26296876684258,7.01132468770466,7.16751756441095,2324784.12368835,0.0,1.0
2015-07-16,7.97,8.1025,7.94,7.99,1342276,6.91587348527304,7.03084879729295,6.88984133915532,6.93322824935152,1546867.46985477,0.0,1.0
2015-07-17,7.49,7.92,7.46,7.88,3993857,6.49935914738959,6.87248657507685,6.47332700127188,6.83777704691989,4602605.92646503,0.0,1.0
2015-07-20,6.74,7.08,6.7001,6.96,5814661,5.84855549444671,6.14358648378082,5.81393274011015,6.03945789930996,6700939.26221821,0.0,1.0
2015-07-21,6.83,7.01,6.7341,6.87,3150433,5.92665193279986,6.08284480950615,5.84343583904356,5.96136146095681,3630626.13326691,0.0,1.0
2015-07-22,6.75,6.87,6.6,6.67,3482552,5.85723287648595,5.96136146095681,5.72707214589737,5.78781382017204,4013367.14720197,0.0,1.0
2015-07-23,6.55,6.96,6.47,6.88,3974774,5.68368523570118,6.03945789930996,5.61426617938727,5.97003884299605,4580614.27055578,0.0,1.0
2015-07-24,6.78,6.8,6.12,6.2,7682097,5.88326502260367,5.90061978668214,5.31055780801393,5.37997686432784,8853012.30862275,0.0,1.0
2015-07-27,6.36,6.84,6.29,6.65,5308843,5.51881497695565,5.9353293148391,5.45807330268098,5.77045905609357,6118023.81869765,0.0,1.0
2015-07-28,6.32,6.5,6.255,6.39,3311090,5.4841054487987,5.64029832550499,5.42770246554365,5.54484712307336,3815770.68409286,0.0,1.0
2015-07-29,6.47,6.55,6.1,6.2,4064224,5.61426617938727,5.68368523570118,5.29320304393545,5.37997686432784,4683698.35697207,0.0,1.0
2015-07-30,6.07,6.2999,6.04,6.17,4410876,5.26717089781774,5.46666391089983,5.24113875170002,5.35394471821012,5083187.50984382,0.0,1.0
2015-07-31,6.12,6.33,6.03,6.26,3015643,5.31055780801393,5.49278283083793,5.23246136966078,5.43204115656327,3475291.2645352,0.0,1.0
2015-08-03,5.91,6.0151,5.85,6.0,3128418,5.12833278518992,5.21953207042232,5.07626849295449,5.20642922354307,3605255.57806898,0.0,1.0
2015-08-04,5.78,5.995,5.665,5.92,2949114,5.01552681867982,5.20209053252345,4.91573692522858,5.13701016722916,3398621.8270261,0.0,1.0
2015-08-05,5.68,5.96,5.64,5.88,2248534,4.92875299828744,5.17171969538611,4.89404347013048,5.1023006390722,2591258.50381175,0.0,1.0
2015-08-06,5.83,5.99,5.68,5.74,2941654,5.05891372887601,5.19775184150383,4.92875299828744,4.98081729052287,3390024.76403375,0.0,1.0
2015-08-07,5.73,6.06,5.68,5.89,2963517,4.97213990848363,5.2584935157785,4.92875299828744,5.11097802111144,3415220.15119215,0.0,1.0
2015-08-10,6.29,6.3,5.71,5.78,3495758,5.45807330268098,5.46675068472022,4.95478514440515,5.01552681867982,4028586.02305679,0.0,1.0
2015-08-11,6.38,6.4,6.07,6.29,3418671,5.53616974103413,5.5535245051126,5.26717089781774,5.45807330268098,3939749.32132875,0.0,1.0
2015-08-12,6.95,6.99,6.49,6.49,5462687,6.03078051727072,6.06549004542767,5.63162094346575,5.63162094346575,6295316.92312054,0.0,1.0
2015-08-13,6.3,6.7,6.255,6.58,3762618,5.46675068472022,5.81384596628976,5.42770246554365,5.7097173818189,4336121.17454981,0.0,1.0
2015-08-14,6.25,6.56,6.23,6.49,2006168,5.42336377452403,5.69236261774042,5.40600901044555,5.63162094346575,2311950.75995071,0.0,1.0
2015-08-17,6.73,6.8,6.52,6.6,3716292,5.83987811240747,5.90061978668214,5.65765308958346,5.72707214589737,4282734.10482012,0.0,1.0
2015-08-18,6.75,6.84,6.56,6.62,2812861,5.85723287648595,5.9353293148391,5.69236261774042,5.74442690997585,3241600.96591398,0.0,1.0
2015-08-19,7.47,7.57,6.86,6.86,6173161,6.48200438331112,6.5687782037035,5.95268407891757,5.95268407891757,7114082.30280221,0.0,1.0
2015-08-20,8.29,8.57,7.85,7.9,8409005,7.19354971052867,7.43651640762735,6.81174490080218,6.85513181099837,9690716.58015648,0.0,1.0
2015-08-21,8.13,8.88,8.0,8.82,7799398,7.05471159790086,7.70551525084374,6.94190563139076,7.65345095860831,8988192.48101758,0.0,1.0
2015-08-24,8.3,8.93,7.94,8.0,12719505,7.20222709256791,7.74890216103993,6.88984133915532,6.94190563139076,14658228.648322,0.0,1.0
2015-08-25,7.7,8.46,7.64,8.45,5938751,6.6815841702136,7.34106520519572,6.62951987797817,7.33238782315648,6843943.2229046,0.0,1.0
2015-08-26,7.18,7.6,7.115,7.57,5561728,6.2303603041732,6.59481034982122,6.17395732091815,6.5687782037035,6409453.88234643,0.0,1.0
2015-08-27,7.61,7.63,7.12,7.2,7191350,6.60348773186046,6.62084249593893,6.17829601193777,6.24771506825168,8287465.0067051,0.0,1.0
2015-08-28,8.12,8.2,7.67,7.75,5497244,7.04603421586162,7.11545327217552,6.65555202409589,6.72497108040979,6335141.14642168,0.0,1.0
2015-08-31,8.12,8.16,7.59,7.82,4640384,7.04603421586162,7.08074374401857,6.58613296778198,6.78571275468446,5347677.42046684,0.0,1.0
2015-09-01,7.61,8.37,7.58,8.3,4170776,6.60348773186046,7.26296876684258,6.57745558574274,7.20222709256791,4806491.15267724,0.0,1.0
2015-09-02,7.61,7.725,7.375,7.6,2708713,6.60348773186046,6.7032776253117,6.39956925393835,6.59481034982122,3121578.59104441,0.0,1.0
2015-09-03,7.67,8.02,7.43,7.45,3379721,6.65555202409589,6.95926039546923,6.44729485515416,6.46464961923264,3894862.51120115,0.0,1.0
2015-09-04,7.6,7.7199,7.34,7.51,2203078,6.59481034982122,6.69885216047169,6.36919841680102,6.51671391146807,2538874.04062406,0.0,1.0
2015-09-08,7.8,7.95,7.5,7.6,3576380,6.76835799060599,6.89851872119456,6.50803652942883,6.59481034982122,4121496.53412502,0.0,1.0
2015-09-09,7.51,7.795,7.43,7.66,2923475,6.51671391146807,6.76401929958637,6.44729485515416,6.64687464205665,3369074.89699114,0.0,1.0
2015-09-10,7.62,7.81,7.545,7.61,3356269,6.61216511389969,6.77703537264522,6.54708474860541,6.60348773186046,3867835.92657695,0.0,1.0
2015-09-11,7.38,7.41,6.83,7.34,4712049,6.40390794495797,6.42994009107569,5.92665193279986,6.36919841680102,5430265.69383771,0.0,1.0
2015-09-14,7.34,7.56,7.18,7.37,2862086,6.36919841680102,6.56010082166426,6.2303603041732,6.39523056291873,3298328.90502904,0.0,1.0
2015-09-15,7.54,7.7295,7.32,7.33,3541538,6.54274605758579,6.70718244722935,6.35184365272254,6.36052103476178,4081343.87074977,0.0,1.0
2015-09-16,7.95,8.01,7.74,7.74,5822033,6.89851872119456,6.95058301342999,6.71629369837056,6.71629369837056,6709434.91213505,0.0,1.0
2015-09-17,8.25,8.305,7.85,7.99,6813283,7.15884018237172,7.20656578358753,6.81174490080218,6.93322824935152,7851772.53829653,0.0,1.0
2015-09-18,8.5,8.6,8.29,8.45,6391168,7.37577473335268,7.46254855374506,7.19354971052867,7.33238782315648,7365318.21590848,0.0,1.0
2015-09-21,8.37,8.56,8.17,8.24,3400204,7.26296876684258,7.42783902558811,7.08942112605781,7.15016280033248,3918467.5569481,0.0,1.0
2015-09-22,8.16,8.33,7.99,8.09,2809038,7.08074374401857,7.22825923868562,6.93322824935152,7.0200020697439,3237195.25923573,0.0,1.0
2015-09-23,7.85,8.24,7.82,8.18,2386781,6.81174490080218,7.15016280033248,6.78571275468446,7.09809850809705,2750577.29302128,0.0,1.0
2015-09-24,8.38,8.45,8.06,8.08,3682739,7.27164614888182,7.33238782315648,6.99396992362619,7.01132468770466,4244066.91251686,0.0,1.0
2015-09-25,8.06,8.23,7.82,8.2,3932229,6.99396992362619,7.14148541829324,6.78571275468446,7.11545327217552,4531584.5058092,0.0,1.0
2015-09-28,7.38,7.77,7.32,7.76,4096295,6.40390794495797,6.74232584448827,6.35184365272254,6.73364846244903,4720657.66088997,0.0,1.0
2015-09-29,7.7,7.92,7.54,7.55,2800601,6.6815841702136,6.87248657507685,6.54274605758579,6.55142343962503,3227472.28062093,0.0,1.0
2015-09-30,8.19,8.215,7.5699,7.57,3940119,7.10677589013628,7.12846934523438,6.56869142988311,6.5687782037035,4540677.10996599,0.0,1.0
2015-10-01,7.97,8.35,7.94,8.27,3924637,6.91587348527304,7.2456140027641,6.88984133915532,7.17619494645019,4522835.32320359,0.0,1.0
2015-10-02,8.4,8.45,8.205,8.27,7135679,7.28900091296029,7.33238782315648,7.11979196319514,7.17619494645019,8223308.55980873,0.0,1.0
2015-10-05,8.53,8.59,8.38,8.48,7955115,7.40180687947039,7.45387117170582,7.27164614888182,7.3584199692742,9167644.07055906,0.0,1.0
2015-10-06,9.05,9.135,8.75,8.95,4866324,7.85303074551079,7.92678849284432,7.59270928433364,7.76625692511841,5608055.49184635,0.0,1.0
2015-10-07,8.75,9.24,8.705,9.18,4889791,7.59270928433364,8.01790100425632,7.55366106515707,7.96583671202089,5635099.36279023,0.0,1.0
2015-10-08,9.06,9.38,8.9,9.0,8937199,7.86170812755003,8.13938435280566,7.72287001492221,7.8096438353146,10299418.6029688,0.0,1.0
2015-10-09,9.55,9.58,9.4,9.5,4501884,8.28689984747271,8.31293199359043,8.15673911688414,8.24351293727652,5188067.06866522,0.0,1.0
2015-10-12,9.48,9.88,9.34,9.81,5649949,8.22615817319804,8.57325345476758,8.10467482464871,8.51251178049291,6511121.64296948,0.0,1.0
2015-10-13,9.22,9.615,9.2,9.32,2483605,8.00054624017785,8.34330283072776,7.98319147609937,8.08732006057023,2862159.33419703,0.0,1.0
2015-10-14,9.93,9.95,9.36,9.5,10360722,8.61664036496377,8.63399512904225,8.12202958872718,8.24351293727652,11939916.8472122,0.0,1.0
2015-10-15,9.72,9.805,9.56,9.67,7913709,8.43441534213977,8.50817308947329,8.29557722951195,8.39102843194357,9119926.91368759,0.0,1.0
2015-10-16,9.34,9.74,9.305,9.73,3484812,8.10467482464871,8.45177010621824,8.07430398751137,8.44309272417901,4015971.61936855,0.0,1.0
2015-10-19,8.78,9.27,8.71,9.27,3678464,7.61874143045135,8.04393315037404,7.55799975617669,8.04393315037404,4239140.3114053,0.0,1.0
2015-10-20,9.08,9.16,8.89,8.91,5578377,7.87906289162851,7.94848194794241,7.71419263288298,7.73154739696145,6428640.54478069,0.0,1.0
2015-10-21,8.57,9.01,8.5,9.0,2914695,7.43651640762735,7.81832121735384,7.37577473335268,7.8096438353146,3358956.63786609,0.0,1.0
2015-10-22,8.87,8.995,8.7,8.72,3018511,7.6968378688045,7.80530514429498,7.54932237413745,7.56667713821592,3478596.40885987,0.0,1.0
2015-10-23,9.04,9.1,8.75,9.05,6701519,7.84435336347155,7.89641765570698,7.59270928433364,7.85303074551079,7722973.32270984,0.0,1.0
2015-10-26,8.79,9.14,8.76,9.14,2520366,7.62741881249059,7.93112718386394,7.60138666637288,7.93112718386394,2904523.49407126,0.0,1.0
2015-10-27,8.86,8.94,8.63,8.7,2578905,7.68816048676526,7.75757954307917,7.48858069986278,7.54932237413745,2971985.08529231,0.0,1.0
2015-10-28,8.74,9.27,8.455,9.01,6489449,7.5840319022944,8.04393315037404,7.3367265141761,7.81832121735384,7478579.33493676,0.0,1.0
2015-10-29,8.28,8.73,8.27,8.63,6532858,7.18487232848943,7.57535452025516,7.17619494645019,7.48858069986278,7528604.79169746,0.0,1.0
2015-10-30,8.44,8.76,8.29,8.3,3643491,7.32371044111725,7.60138666637288,7.19354971052867,7.20222709256791,4198836.68083809,0.0,1.0
2015-11-02,8.55,8.68,8.23,8.41,3194938,7.41916164354887,7.53196761005897,7.14148541829324,7.29767829499953,3681914.64378627,0.0,1.0
2015-11-03,8.45,8.535,8.24,8.38,4163163,7.33238782315648,7.40614557049001,7.15016280033248,7.27164614888182,4797717.76922406,0.0,1.0
2015-11-04,7.84,8.53,7.83,8.5,8515699,6.80306751876294,7.40180687947039,6.7943901367237,7.37577473335268,9813673.01968805,0.0,1.0
2015-11-05,7.57,7.79,7.505,7.76,5133699,6.5687782037035,6.75968060856675,6.51237522044845,6.73364846244903,5916184.14031538,0.0,1.0
2015-11-06,7.06,7.23,6.76,7.19,4421804,6.12623171970234,6.2737472143694,5.86591025852519,6.23903768621244,5095781.16994843,0.0,1.0
2015-11-09,7.11,7.12,6.8,6.92,4383203,6.16961862989853,6.17829601193777,5.90061978668214,6.004748371153,5051296.55485894,0.0,1.0
2015-11-10,6.94,7.09,6.86,6.96,3216429,6.02210313523148,6.15226386582006,5.95268407891757,6.03945789930996,3706681.33021637,0.0,1.0
2015-11-11,7.04,7.11,6.71,6.75,2986869,6.10887695562386,6.16961862989853,5.822523348329,5.85723287648595,3442131.49368509,0.0,1.0
2015-11-12,6.79,7.06,6.68,6.71,3824729,5.8919424046429,6.12623171970234,5.79649120221128,5.822523348329,4407699.21469964,0.0,1.0
2015-11-13,6.89,6.95,6.61,6.62,3330639,5.97871622503529,6.03078051727072,5.73574952793661,5.74442690997585,3838299.3683338,0.0,1.0
2015-11-16,6.82,6.95,6.73,6.83,3395156,5.91797455076062,6.03078051727072,5.83987811240747,5.92665193279986,3912650.13416186,0.0,1.0
2015-11-17,6.48,6.69,6.44,6.67,3674933,5.62294356142651,5.80516858425052,5.58823403326956,5.78781382017204,4235071.11175034,0.0,1.0
2015-11-18,6.66,6.72,6.31,6.47,3433444,5.7791364381328,5.83120073036823,5.47542806675946,5.61426617938727,3956774.0413805,0.0,1.0
2015-11-19,6.98,7.07,6.75,6.96,3563961,6.05681266338843,6.13490910174158,5.85723287648595,6.03945789930996,4107184.61384326,0.0,1.0
2015-11-20,6.66,7.08,6.59,7.07,2649113,5.7791364381328,6.14358648378082,5.71839476385813,6.13490910174158,3052894.28081064,0.0,1.0
2015-11-23,6.54,6.65,6.52,6.58,2417509,5.67500785366194,5.77045905609357,5.65765308958346,5.7097173818189,2785988.89511631,0.0,1.0
2015-11-24,6.81,6.95,6.73,6.77,3390179,5.90929716872138,6.03078051727072,5.83987811240747,5.87458764056443,3906914.53328881,0.0,1.0
2015-11-25,6.58,6.68,6.48,6.58,2674616,5.7097173818189,5.79649120221128,5.62294356142651,5.7097173818189,3082284.48154708,0.0,1.0
2015-11-27,6.27,6.38,6.24,6.31,2417214,5.4407185386025,5.53616974103413,5.41468639248479,5.47542806675946,2785648.93082908,0.0,1.0
2015-11-30,6.4,6.47,6.25,6.29,2938208,5.5535245051126,5.61426617938727,5.42336377452403,5.45807330268098,3386053.52019037,0.0,1.0
2015-12-01,6.59,6.62,6.325,6.4,3376750,5.71839476385813,5.74442690997585,5.48844413981832,5.5535245051126,3891438.66748128,0.0,1.0
2015-12-02,6.36,6.47,6.2,6.41,2859689,5.51881497695565,5.61426617938727,5.37997686432784,5.56220188715184,3295566.55114263,0.0,1.0
2015-12-03,6.46,6.58,6.32,6.47,2602354,5.60558879734803,5.7097173818189,5.4841054487987,5.61426617938727,2999008.21265257,0.0,1.0
2015-12-04,6.84,6.84,6.25,6.26,5225948,5.9353293148391,5.9353293148391,5.42336377452403,5.43204115656327,6022493.85398576,0.0,1.0
2015-12-07,6.51,6.765,6.45,6.66,2751992,5.64897570754423,5.87024894954481,5.5969114153088,5.7791364381328,3171454.23303446,0.0,1.0
2015-12-08,6.41,6.56,6.29,6.51,2772825,5.56220188715184,5.69236261774042,5.45807330268098,5.64897570754423,3195462.62624084,0.0,1.0
2015-12-09,6.61,6.74,6.5055,6.62,2995308,5.73574952793661,5.84855549444671,5.64507088562657,5.74442690997585,3451856.77714252,0.0,1.0
2015-12-10,7.21,7.33,6.96,6.96,5228105,6.25639245029092,6.36052103476178,6.03945789930996,6.03945789930996,6024979.62675714,0.0,1.0
2015-12-11,7.24,7.51,6.94,6.99,4735732,6.28242459640863,6.51671391146807,6.02210313523148,6.06549004542767,5457558.48778513,0.0,1.0
2015-12-14,6.49,7.03,6.34,6.96,6119744,5.63162094346575,6.10019957358463,5.50146021287717,6.03945789930996,7052523.41354454,0.0,1.0
2015-12-15,6.83,7.06,6.78,6.84,3529223,5.92665193279986,6.12623171970234,5.88326502260367,5.9353293148391,4067151.80228452,0.0,1.0
2015-12-16,7.1,7.2,6.88,6.97,4110590,6.16094124785929,6.24771506825168,5.97003884299605,6.04813528134919,4737131.52355427,0.0,1.0
2015-12-17,6.45,6.82,6.375,6.82,3440950,5.5969114153088,5.91797455076062,5.53183105001451,5.91797455076062,3965424.11575322,0.0,1.0
2015-12-18,6.8,6.92,6.63,6.74,4703117,5.90061978668214,6.004748371153,5.75310429201509,5.84855549444671,5419972.26667314,0.0,1.0
2015-12-21,7.1,7.22,7.035,7.14,2553769,6.16094124785929,6.26506983233016,6.10453826460424,6.19565077601625,2943017.82317761,0.0,1.0
2015-12-22,6.98,7.1,6.89,6.99,1758998,6.05681266338843,6.16094124785929,5.97871622503529,6.06549004542767,2027106.78410372,0.0,1.0
2015-12-23,7.34,7.36,7.11,7.12,1947474,6.36919841680102,6.38655318087949,6.16961862989853,6.17829601193777,2244310.5434262,0.0,1.0
2015-12-24,7.47,7.54,7.27,7.27,912374,6.48200438331112,6.54274605758579,6.30845674252635,6.30845674252635,1051439.24270513,0.0,1.0
2015-12-28,7.08,7.259,7.02,7.23,1201708,6.14358648378082,6.29891162228319,6.09152219154539,6.2737472143694,1384873.91077859,0.0,1.0
2015-12-29,7.21,7.29,7.1,7.22,1217461,6.25639245029092,6.32581150660483,6.16094124785929,6.26506983233016,1403028.00371672,0.0,1.0
2015-12-30,7.03,7.08,6.94,6.95,1475709,6.10019957358463,6.14358648378082,6.02210313523148,6.03078051727072,1700638.50286522,0.0,1.0
2015-12-31,7.1,7.11,6.95,7.03,1834769,6.16094124785929,6.16961862989853,6.03078051727072,6.10019957358463,2114426.89938431,0.0,1.0
2016-01-04,7.46,7.565,7.19,7.24,2395512,6.47332700127188,6.56443951268388,6.23903768621244,6.28242459640863,2760639.08350201,0.0,1.0
2016-01-05,7.36,7.49,7.27,7.49,1626567,6.38655318087949,6.49935914738959,6.30845674252635,6.49935914738959,1874490.47724854,0.0,1.0
2016-01-06,7.72,7.74,7.46,7.53,2438114,6.69893893429208,6.71629369837056,6.47332700127188,6.53406867554655,2809734.5362634,0.0,1.0
2016-01-07,7.88,8.03,7.59,7.83,3467933,6.83777704691989,6.96793777750847,6.58613296778198,6.7943901367237,3996519.90003238,0.0,1.0
2016-01-08,7.9,7.935,7.67,7.68,2825353,6.85513181099837,6.8855026481357,6.65555202409589,6.66422940613512,3255997.01295157,0.0,1.0
2016-01-11,7.91,8.38,7.7906,8.19,4286316,6.86380919303761,7.27164614888182,6.7602012514891,7.10677589013628,4939641.91114049,0.0,1.0
2016-01-12,7.83,8.05,7.615,8.03,4187030,6.7943901367237,6.98529254158695,6.60782642288008,6.96793777750847,4825222.60869301,0.0,1.0
2016-01-13,7.86,7.96,7.71,7.77,2945066,6.82042228284142,6.9071961032338,6.69026155225284,6.74232584448827,3393956.8255525,0.0,1.0
2016-01-14,7.42,7.91,7.25,7.88,4585605,6.43861747311492,6.86380919303761,6.29110197844787,6.83777704691989,5284548.93338135,0.0,1.0
2016-01-15,7.33,8.14,7.26,8.14,6085743,6.36052103476178,7.06338897994009,6.29977936048711,7.06338897994009,7013339.93649322,0.0,1.0
2016-01-19,7.44,7.65,7.09,7.61,5190665,6.4559722371934,6.63819726001741,6.15226386582006,6.60348773186046,5981832.97281164,0.0,1.0
2016-01-20,7.93,8.05,7.62,7.63,6112601,6.88116395711609,6.98529254158695,6.61216511389969,6.62084249593893,7044291.6681083,0.0,1.0
2016-01-21,8.05,8.07,7.69,8.01,4755425,6.98529254158695,7.00264730566542,6.67290678817436,6.95058301342999,5480253.12069509,0.0,1.0
2016-01-22,7.85,8.09,7.735,7.96,2933788,6.81174490080218,7.0200020697439,6.71195500735094,6.9071961032338,3380959.81798847,0.0,1.0
2016-01-25,8.23,8.34,8.06,8.07,4300474,7.14148541829324,7.23693662072486,6.99396992362619,7.00264730566542,4955957.89208495,0.0,1.0
2016-01-26,8.76,9.0,8.63,8.83,5813635,7.60138666637288,7.8096438353146,7.48858069986278,7.66212834064755,6699756.87795143,0.0,1.0
2016-01-27,8.85,8.85,8.6,8.72,4584810,7.67948310472602,7.67948310472602,7.46254855374506,7.56667713821592,5283632.7584378,0.0,1.0
2016-01-28,8.24,8.47,7.97,8.46,4938381,7.15016280033248,7.34974258723496,6.91587348527304,7.34106520519572,5691095.51437176,0.0,1.0
2016-01-29,8.48,8.53,8.18,8.22,2869869,7.3584199692742,7.40180687947039,7.09809850809705,7.132808036254,3307298.20010537,0.0,1.0
2016-02-01,8.67,8.84,8.5,8.53,3617621,7.52329022801973,7.67080572268678,7.37577473335268,7.40180687947039,4169023.54147991,0.0,1.0
2016-02-02,8.64,8.79,8.37,8.65,2902391,7.49725808190202,7.62741881249059,7.26296876684258,7.50593546394125,3344777.24603528,0.0,1.0
2016-02-03,9.47,9.49,8.73,8.74,7143666,8.21748079115881,8.23483555523728,7.57535452025516,7.5840319022944,8232512.94883284,0.0,1.0
2016-02-04,9.66,10.28,9.53,9.94,7889980,8.38235104990434,8.92034873633712,8.26954508339424,8.62531774700301,9092581.10835978,0.0,1.0
2016-02-05,10.73,10.74,9.33,9.51,8009292,9.31083092810285,9.31950831014209,8.09599744260947,8.25219031931576,9230078.80001434,0.0,1.0
2016-02-08,10.9,11.33,10.33,10.86,7526121,9.4583464227699,9.83147385045716,8.96373564653331,9.42363689461295,8673262.24196131,0.0,1.0
2016-02-09,10.41,11.23,10.38,10.9,5899444,9.03315470284722,9.74470003006477,9.00712255672951,9.4583464227699,6798644.99836837,0.0,1.0
2016-02-10,10.77,10.8,9.94,10.41,6366633,9.3455404562598,9.37157260237752,8.62531774700301,9.03315470284722,7337043.55900269,0.0,1.0
2016-02-11,11.41,11.7,10.79,11.46,8477359,9.90089290677106,10.152536985909,9.36289522033828,9.94427981696726,9769489.18656116,0.0,1.0
2016-02-12,11.7,11.75,11.06,11.12,6046773,10.152536985909,10.1959238961052,9.59718453539772,9.64924882763315,6968430.07793935,0.0,1.0
2016-02-16,10.49,11.32,10.44,11.06,5210169,9.10257375916113,9.82279646841792,9.05918684896493,9.59718453539772,6004309.79809351,0.0,1.0
2016-02-17,10.7,10.78,10.38,10.75,4167749,9.28479878198513,9.35421783829904,9.00712255672951,9.32818569218133,4803002.77336386,0.0,1.0
2016-02-18,11.26,11.28,9.8601,10.33,8711258,9.77073217618249,9.78808694026096,8.5559854645095,8.96373564653331,10039039.379168,0.0,1.0
2016-02-19,10.88,11.29,10.67,10.86,6893324,9.44099165869143,9.7967643223002,9.25876663586742,9.42363689461295,7944013.49258212,0.0,1.0
2016-02-22,11.34,11.61,10.68,10.85,5142419,9.84015123249639,10.0744405475558,9.26744401790666,9.41495951257371,5926233.25416166,0.0,1.0
2016-02-23,11.99,12.09,11.6,11.61,5300387,10.4041810650469,10.4909548854393,10.0657631655166,10.0744405475558,6108278.9440779,0.0,1.0
2016-02-24,12.05,12.74,11.85,12.2,7843404,10.4562453572823,11.0549847179898,10.2826977164976,10.5864060878709,9038905.93330196,0.0,1.0
2016-02-25,12.63,12.87,12.1,12.11,5513039,10.9595335155582,11.1677906844999,10.4996322674785,10.5083096495178,6353343.64105492,0.0,1.0
2016-02-26,12.15,12.5,11.77,12.04,6177242,10.5430191776747,10.8467275490481,10.2132786601836,10.4475679752431,7118785.33417913,0.0,1.0
2016-02-29,13.02,13.03,12.35,12.35,6151100,11.2979514150885,11.3066287971277,10.7165668184595,10.7165668184595,7088658.73622388,0.0,1.0
2016-03-01,12.19,13.12,12.125,13.08,7424114,10.5777287058317,11.3847252354808,10.5213257225766,11.3500157073239,8555707.20112208,0.0,1.0
2016-03-02,12.76,12.89,12.22,12.42,5284517,11.0723394820683,11.1851454485784,10.6037608519494,10.7773084927341,6089990.01784617,0.0,1.0
2016-03-03,13.28,13.58,12.66,12.66,7238410,11.5235633481087,11.7838848092858,10.9855656616759,10.9855656616759,8341697.95367825,0.0,1.0
2016-03-04,12.92,14.31,12.82,13.7,11853016,11.2111775946961,12.4173336981502,11.1244037743037,11.8880133937567,13659668.2575477,0.0,1.0
2016-03-07,13.4,13.77,13.0,13.35,8136160,11.6276919325795,11.9487550680313,11.28059665101,11.5843050223833,9376284.18710727,0.0,1.0
2016-03-08,12.91,13.61,12.6,13.46,7742493,11.2025002126568,11.8099169554035,10.9335013694404,11.6797562248149,8922613.94622142,0.0,1.0
2016-03-09,13.15,13.43,12.52,12.9,7557837,11.4107573815986,11.6537240786972,10.8640823131265,11.1938228306176,8709812.43631319,0.0,1.0
2016-03-10,13.65,13.88,13.25,13.37,7137612,11.8446264835605,12.044206270463,11.4975312019909,11.6016597864618,8225536.19020606,0.0,1.0
2016-03-11,13.47,13.86,13.365,13.78,7640418,11.6884336068542,12.0268515063845,11.5973210954422,11.9574324500706,8804980.54073293,0.0,1.0
2016-03-14,12.66,13.72,12.55,13.65,7137801,10.9855656616759,11.9053681578351,10.8901144592442,11.8446264835605,8225753.99783414,0.0,1.0
2016-03-15,13.08,13.12,12.39,12.66,5895136,11.3500157073239,11.3847252354808,10.7512763466164,10.9855656616759,6793680.36735348,0.0,1.0
2016-03-16,13.9,13.97,12.755,12.9,6547163,12.0615610345414,12.1223027088161,11.0680007910486,11.1938228306176,7545090.1785749,0.0,1.0
2016-03-17,13.26,14.0949,13.161,14.0,6466695,11.5062085840302,12.2306832104862,11.4203025018417,12.1483348549338,7452357.14038877,0.0,1.0
2016-03-18,13.58,13.85,13.25,13.39,13315418,11.7838848092858,12.0181741243452,11.4975312019909,11.6190145505403,15344971.4900055,0.0,1.0
2016-03-21,13.44,13.68,13.255,13.46,4794385,11.6624014607365,11.8706586296782,11.5018698930106,11.6797562248149,5525151.45503581,0.0,1.0
2016-03-22,13.61,14.07,13.43,14.06,5121228,11.8099169554035,12.2090765292085,11.6537240786972,12.2003991471693,5901812.29412537,0.0,1.0
2016-03-23,12.85,13.46,12.76,13.12,5759544,11.1504359204214,11.6797562248149,11.0723394820683,11.3847252354808,6637421.25672904,0.0,1.0
2016-03-24,13.05,13.155,12.7,12.7,4064220,11.3239835612062,11.4150960726182,11.0202751898328,11.0202751898328,4683693.7472868,0.0,1.0
2016-03-28,13.05,13.17,12.83,13.08,2616749,11.3239835612062,11.428112145677,11.1330811563429,11.3500157073239,3015597.31744812,0.0,1.0
2016-03-29,13.95,13.95,12.97,13.14,6218680,12.1049479447376,12.1049479447376,11.2545645048923,11.4020799995593,7166539.36853262,0.0,1.0
2016-03-30,13.75,14.0,13.455,13.75,4722629,11.9314003039529,12.1483348549338,11.6754175337953,11.9314003039529,5442458.31132549,0.0,1.0
2016-03-31,13.69,13.98,13.62,13.94,3303069,11.8793360117174,12.1309800908553,11.8185943374428,12.0962705626984,3806527.11274413,0.0,1.0
2016-04-01,13.74,13.755,13.24,13.36,3731517,11.9227229219136,11.9357389949725,11.4888538199517,11.5929824044226,4300279.71930518,0.0,1.0
2016-04-04,13.26,13.6,13.21,13.59,2588420,11.5062085840302,11.8012395733643,11.462821673834,11.792562191325,2982950.37408214,0.0,1.0
2016-04-05,13.75,13.86,13.27,13.55,5048444,11.9314003039529,12.0268515063845,11.5148859660694,11.7578526631681,5817934.46130563,0.0,1.0
2016-04-06,13.89,13.97,13.62,13.83,4436929,12.0528836525022,12.1223027088161,11.8185943374428,12.0008193602668,5113211.54230222,0.0,1.0
2016-04-07,14.21,14.56,14.1,14.1,5591803,12.3305598777578,12.6342682491312,12.2351086753262,12.2351086753262,6444112.9533243,0.0,1.0
2016-04-08,14.56,14.68,14.04,14.06,4543186,12.6342682491312,12.738396833602,12.1830443830908,12.2003991471693,5235664.37372016,0.0,1.0
2016-04-11,15.57,15.59,15.14,15.37,5722504,13.5106838350943,13.5280385991727,13.137556407407,13.3371361943095,6594735.57130857,0.0,1.0
2016-04-12,15.79,15.96,15.35,15.7,3705093,13.7015862399575,13.8491017346246,13.319781430231,13.6234898016044,4269828.13853978,0.0,1.0
2016-04-13,15.23,15.76,15.17,15.25,4169048,13.2156528457602,13.6755540938398,13.1635885535247,13.2330076098386,4804499.76864897,0.0,1.0
2016-04-14,14.61,15.33,14.415,15.11,3986700,12.6776551593274,13.3024266661525,12.5084462095622,13.1115242612893,4594358.04713039,0.0,1.0
2016-04-15,14.96,15.25,14.53,14.65,3688004,12.9813635307007,13.2330076098386,12.6082361030135,12.7123646874843,4250134.41072796,0.0,1.0
2016-04-18,14.86,15.11,14.65,14.97,2377318,12.8945897103083,13.1115242612893,12.7123646874843,12.9900409127399,2739671.93013971,0.0,1.0
2016-04-19,15.29,15.495,14.9,15.43,5694657,13.2677171379956,13.4456034698,12.9292992384653,13.3892004865449,6562644.09501529,0.0,1.0
2016-04-20,14.97,15.77,14.8,15.26,4513594,12.9900409127399,13.684231475879,12.8425254180729,13.2416849918779,5201561.92223634,0.0,1.0
2016-04-21,15.11,15.37,14.73,15.29,4562433,13.1115242612893,13.3371361943095,12.7817837437982,13.2677171379956,5257845.02672468,0.0,1.0
2016-04-22,14.71,15.3675,14.63,15.04,3520149,12.7644289797198,13.3349668487997,12.6950099234058,13.0507825870146,4056694.73129355,0.0,1.0
2016-04-25,14.6,14.88,14.53,14.75,2675264,12.6689777772881,12.9119444743868,12.6082361030135,12.7991385078767,3083031.25055768,0.0,1.0
2016-04-26,14.42,14.63,14.19,14.55,4729186,12.5127849005818,12.6950099234058,12.3132051136794,12.6255908670919,5450014.73787256,0.0,1.0
2016-04-27,14.53,14.77,14.24,14.46,3785902,12.6082361030135,12.8164932719552,12.3565920238755,12.5474944287388,4362954.15239347,0.0,1.0
2016-04-28,15.49,15.6,15.09,15.18,5417592,13.4412647787803,13.536715981212,13.0941694972108,13.172265935564,6243348.48402674,0.0,1.0
2016-04-29,16.45,16.45,15.66,15.82,7068238,14.2742934545472,14.2742934545472,13.5887802734474,13.7276183860752,8145588.11406251,0.0,1.0
2016-05-02,16.03,16.63,15.87,16.51,3519694,13.9098434088992,14.4304863312535,13.7710052962714,14.3263577467827,4056170.37959632,0.0,1.0
2016-05-03,15.47,16.04,15.35,15.92,3257347,13.4239100147019,13.9185207909385,13.319781430231,13.8143922064676,3753836.10548726,0.0,1.0
2016-05-04,14.89,15.58,14.85,15.18,3934890,12.920621856426,13.5193612171335,12.8859123282691,13.172265935564,4534651.09892217,0.0,1.0
2016-05-05,15.69,15.88,14.95,14.99,4281892,13.6148124195651,13.7796826783106,12.9726861486615,13.0073956768184,4934543.59925335,0.0,1.0
2016-05-06,16.37,16.475,15.9,15.93,5945297,14.2048743982333,14.2959869096453,13.7970374423891,13.8230695885068,6851486.9728172,0.0,1.0
2016-05-09,14.11,15.07,14.05,14.81,5254195,12.2437860573654,13.0768147331323,12.19172176513,12.8512028001121,6055046.29880413,0.0,1.0
2016-05-10,14.51,14.72,13.87,13.99,3184966,12.590881338935,12.773106361759,12.0355288884237,12.1396574728946,3670422.69845655,0.0,1.0
2016-05-11,15.27,15.305,14.73,14.9,5205221,13.2503623739171,13.2807332110544,12.7817837437982,12.9292992384653,5998607.61743853,0.0,1.0
2016-05-12,15.01,15.55,15.0,15.48,3746583,13.0247504408969,13.4933290710158,13.0160730588577,13.4325873967411,4317642.09880151,0.0,1.0
2016-05-13,15.15,15.67,15.07,15.47,4600254,13.1462337894462,13.5974576554866,13.0768147331323,13.4239100147019,5301430.75319034,0.0,1.0
2016-05-16,15.13,15.54,14.94,15.35,3793602,13.1288790253678,13.4846516889765,12.9640087666222,13.319781430231,4371827.79650086,0.0,1.0
2016-05-17,14.99,15.34,14.77,15.05,5305521,13.0073956768184,13.3111040481918,12.8164932719552,13.0594599690539,6114195.47509705,0.0,1.0
2016-05-18,13.9,14.95,13.86,14.64,5258425,12.0615610345414,12.9726861486615,12.0268515063845,12.7036873054451,6059921.04095663,0.0,1.0
2016-05-19,14.29,14.51,13.41,13.42,5041129,12.3999789340717,12.590881338935,11.6363693146188,11.645046696658,5809504.49940365,0.0,1.0
2016-05-20,14.46,14.46,14.0,14.35,3602047,12.5474944287388,12.5474944287388,12.1483348549338,12.4520432263072,4151075.73195674,0.0,1.0
2016-05-23,14.38,14.735,14.0,14.06,3129771,12.4780753724249,12.7861224348178,12.1483348549338,12.2003991471693,3606814.80410499,0.0,1.0
2016-05-24,13.53,14.45,13.5,14.08,4715560,11.7404978990896,12.5388170466996,11.7144657529719,12.2177539112477,5434311.84506642,0.0,1.0
2016-05-25,13.81,13.945,13.18,13.45,5244921,11.9834645961883,12.100609253718,11.4367895277163,11.6710788427757,6044358.74355062,0.0,1.0
2016-05-26,13.8,14.08,13.62,14.03,2870781,11.9747872141491,12.2177539112477,11.8185943374428,12.1743670010515,3308349.20834249,0.0,1.0
2016-05-27,13.38,13.86,13.33,13.71,3134327,11.610337168501,12.0268515063845,11.5669502583048,11.8966907757959,3612065.23560543,0.0,1.0
2016-05-31,13.43,13.665,13.165,13.28,5546052,11.6537240786972,11.8576425566193,11.4237734546574,11.5235633481087,6391388.52584939,0.0,1.0
2016-06-01,13.73,14.06,13.43,13.76,3843293,11.9140455398744,12.2003991471693,11.6537240786972,11.9400776859921,4429092.76394761,0.0,1.0
2016-06-02,13.93,14.185,13.78,13.85,3737048,12.0875931806592,12.3088664226597,11.9574324500706,12.0181741243452,4306653.7615854,0.0,1.0
2016-06-03,15.89,15.96,14.96,14.96,5698917,13.7883600603499,13.8491017346246,12.9813635307007,12.9813635307007,6567553.40980717,0.0,1.0
2016-06-06,15.91,15.985,15.48,15.83,2956163,13.8057148244284,13.8707951897227,13.4325873967411,13.7362957681145,3406745.24485894,0.0,1.0
2016-06-07,15.81,16.15,15.66,15.97,2660893,13.718941004036,14.0139719933701,13.5887802734474,13.8577791166638,3066469.80387362,0.0,1.0
2016-06-08,16.62,17.03,16.465,16.7,3791037,14.4218089492143,14.7775816128231,14.2873095276061,14.4912280055282,4368871.83583392,0.0,1.0
2016-06-09,16.95,16.99,16.43,16.57,2937715,14.7081625565092,14.7428720846661,14.2569386904688,14.3784220390181,3385485.37648322,0.0,1.0
2016-06-10,16.66,17.385,16.485,16.98,3666578,14.4565184773712,15.085628675216,14.3046642916846,14.7341947026269,4225442.63168319,0.0,1.0
2016-06-13,16.22,17.03,15.94,16.98,4430203,14.0747136676448,14.7775816128231,13.8317469705461,14.7341947026269,5105460.35655334,0.0,1.0
2016-06-14,16.08,16.41,15.865,16.27,3682466,13.9532303190954,14.2395839263903,13.7666666052518,14.1181005778409,4243752.30149852,0.0,1.0
2016-06-15,16.77,17.045,15.88,16.13,4155582,14.5519696798029,14.7905976858819,13.7796826783106,13.9966172292916,4788981.26325287,0.0,1.0
2016-06-16,15.82,17.32,15.82,17.26,6165840,13.7276183860752,15.029225691961,13.7276183860752,14.9771613997256,7105645.42637233,0.0,1.0
2016-06-17,16.03,16.32,15.631,16.3,15329669,13.9098434088992,14.1614874880371,13.5636158655336,14.1441327239587,17666237.2714264,0.0,1.0
2016-06-20,15.85,15.99,15.29,15.34,3605153,13.7536505321929,13.8751338807423,13.2677171379956,13.3111040481918,4154655.15255383,0.0,1.0
2016-06-21,15.78,16.07,15.48,15.58,3122060,13.6929088579183,13.9445529370562,13.4325873967411,13.5193612171335,3597928.48336316,0.0,1.0
2016-06-22,15.86,15.9,15.47,15.69,3975498,13.7623279142322,13.7970374423891,13.4239100147019,13.6148124195651,4581448.62358612,0.0,1.0
2016-06-23,15.78,16.11,15.57,15.7,3085466,13.6929088579183,13.9792624652131,13.5106838350943,13.6234898016044,3555756.77784815,0.0,1.0
2016-06-24,16.77,17.59,16.68,17.3,5020281,14.5519696798029,15.2635150070204,14.4738732414497,15.0118709278825,5785478.81987755,0.0,1.0
2016-06-27,17.45,17.53,16.915,17.4,7160197,15.1420316584711,15.211450714785,14.6777917193718,15.0986447482749,8251563.6255522,0.0,1.0
2016-06-28,17.19,17.58,17.13,17.41,4600116,14.9164197254509,15.2548376249812,14.8643554332155,15.1073221303141,5301271.71904917,0.0,1.0
2016-06-29,17.9,18.21,17.69,17.79,4706772,15.5325138502368,15.8015126934532,15.3502888274128,15.4370626478052,5424184.36657087,0.0,1.0
2016-06-30,18.06,18.49,17.9,18.12,4243264,15.6713519628646,16.0444793905519,15.5325138502368,15.7234162551001,4890027.86878842,0.0,1.0
2016-07-01,19.04,19.08,18.71,18.97,4669470,16.52173540271,16.5564449308669,16.2353817954151,16.4609937284353,5381196.7467665,0.0,1.0
2016-07-05,19.22,19.49,18.91,19.43,4450025,16.6779282794163,16.9122175944757,16.4089294361999,16.8601533022403,5128303.65181264,0.0,1.0
2016-07-06,20.35,20.55,19.99,20.16,6869440,17.6584724498502,17.832020090635,17.3460866964376,17.4936021911047,7916489.06195088,0.0,1.0
2016-07-07,20.0,20.335,19.78,20.18,5827913,17.3547640784769,17.6454563767914,17.1638616736136,17.5109569551832,6716211.1494534,0.0,1.0
2016-07-08,20.84,20.941,19.94,20.13,4020748,18.0836641697729,18.1713057283692,17.3026997862415,17.467570044987,4633595.68798342,0.0,1.0
2016-07-11,21.28,21.35,20.83,20.89,5083299,18.4654689794994,18.5262106537741,18.0749867877337,18.1270510799691,5858102.10615797,0.0,1.0
2016-07-12,20.38,21.175,20.34,20.87,4309960,17.6845045959679,18.3743564680874,17.649795067811,18.1096963158906,4966889.76065674,0.0,1.0
2016-07-13,21.26,21.42,20.66,20.99,3681155,18.4481142154209,18.5869523280487,17.9274712930666,18.2138249003615,4242241.47715764,0.0,1.0
2016-07-14,21.08,21.17,20.37,20.71,3964019,18.2919213387146,18.3700177770678,17.6758272139287,17.9708582032628,4568219.97933827,0.0,1.0
2016-07-15,21.0,21.245,20.75,20.75,2487572,18.2225022824007,18.4350981423621,18.0055677314198,18.0055677314198,2866730.98954431,0.0,1.0
2016-07-18,20.78,21.009,20.46,20.82,3729162,18.0315998775375,18.230311926236,17.7539236522819,18.0663094056944,4297565.76711388,0.0,1.0
2016-07-19,21.11,21.34,20.93,21.12,4005583,18.3179534848324,18.5175332717348,18.1617606081261,18.3266308668716,4616119.21877711,0.0,1.0
2016-07-20,19.92,20.8,19.85,20.74,4120488,17.285345022163,18.048954641616,17.2246033478883,17.9968903493805,4748538.18970684,0.0,1.0
2016-07-21,21.14,21.18,20.36,20.37,4897558,18.3439856309501,18.378695159107,17.6671498318895,17.6758272139287,5644050.21912556,0.0,1.0
2016-07-22,21.05,21.305,20.92,21.08,3078483,18.2658891925969,18.4871624345975,18.1530832260868,18.2919213387146,3547709.41982195,0.0,1.0
2016-07-25,20.22,20.75,19.92,20.74,3382197,17.5456664833401,18.0055677314198,17.285345022163,17.9968903493805,3897715.90637127,0.0,1.0
2016-07-26,20.89,21.12,20.47,20.58,2387687,18.1270510799691,18.3266308668716,17.7626010343211,17.8580522367527,2751621.38673055,0.0,1.0
2016-07-27,21.69,21.93,20.64,21.01,2977927,18.8212416431082,19.0294988120499,17.9101165289881,18.23117966444,3431826.5423074,0.0,1.0
2016-07-28,21.58,21.83,21.155,21.73,3136182,18.7257904406766,18.9427249916575,18.3570017040089,18.8559511712651,3614202.97714037,0.0,1.0
2016-07-29,21.91,22.1,21.63,21.79,2699104,19.0121440479714,19.177014306717,18.7691773508728,18.9080154635006,3110504.97465119,0.0,1.0
2016-08-01,22.36,22.42,21.75,21.93,1996352,19.4026262397372,19.4546905319726,18.8733059353436,19.0294988120499,2300638.59234577,0.0,1.0
2016-08-02,22.25,22.72,22.205,22.51,3237333,19.3071750373055,19.7150119931497,19.268126818129,19.5327869703257,3730771.54533595,0.0,1.0
2016-08-03,21.8,22.12,21.58,22.12,2376474,18.9166928455398,19.1943690707954,18.7257904406766,19.1943690707954,2738699.28655183,0.0,1.0
2016-08-04,22.65,22.91,22.29,22.52,2764611,19.6542703188751,19.8798822518953,19.3418845654625,19.541464352365,3185996.63757876,0.0,1.0
2016-08-05,21.67,21.96,21.37,21.91,3431765,18.8038868790297,19.0555309581676,18.5435654178526,19.0121440479714,3954839.12599656,0.0,1.0
2016-08-08,21.48,21.8233,21.4,21.46,2393109,18.6390166202842,18.9369111456912,18.5695975639703,18.6216618562057,2757869.81508771,0.0,1.0
2016-08-09,21.67,21.75,21.43,21.62,2119468,18.8038868790297,18.8733059353436,18.595629710088,18.7604999688335,2442520.09467364,0.0,1.0
2016-08-10,22.19,22.36,22.01,22.2,2472469,19.2551107450701,19.4026262397372,19.0989178683638,19.2637881271093,2849325.9704594,0.0,1.0
2016-08-11,22.03,22.53,21.82,21.84,2066732,19.1162726324423,19.5501417344042,18.9340476096183,18.9514023736968,2381746.00432988,0.0,1.0
2016-08-12,21.91,22.36,21.795,22.25,2364953,19.0121440479714,19.4026262397372,18.9123541545202,19.3071750373055,2725422.24060883,0.0,1.0
2016-08-15,20.76,21.58,20.7,21.12,3883892,18.014245113459,18.7257904406766,17.9621808212236,18.3266308668716,4475879.91681978,0.0,1.0
2016-08-16,20.16,20.385,19.88,19.93,4039862,17.4936021911047,17.6888432869876,17.250635494006,17.2940224042022,4655623.06895336,0.0,1.0
2016-08-17,19.56,19.8,19.03,19.77,4862831,16.9729592687504,17.1812164376921,16.5130580206708,17.1551842915744,5604030.08420127,0.0,1.0
2016-08-18,19.78,19.93,19.49,19.82,2264391,17.1638616736136,17.2940224042022,16.9122175944757,17.1985712017706,2609532.44856641,0.0,1.0
2016-08-19,19.17,19.47,19.08,19.24,2446825,16.6345413692201,16.8948628303972,16.5564449308669,16.6952830434948,2819773.27831787,0.0,1.0
2016-08-22,18.54,18.65,18.35,18.53,3427433,16.0878663007481,16.1833175031797,15.9229960420025,16.0791889187088,3949846.83687016,0.0,1.0
2016-08-23,18.2,18.68,18.16,18.62,2979129,15.792835311414,16.2093496492974,15.758125783257,16.157285357062,3433211.75272519,0.0,1.0
2016-08-24,17.58,18.38,17.55,18.3,4768532,15.2548376249812,15.9490281881203,15.2288054788635,15.8796091318064,5495357.90683995,0.0,1.0
2016-08-25,17.8,18.14,17.362,17.69,3483058,15.4457400298444,15.7407710191785,15.0656706965258,15.3502888274128,4013950.27238618,0.0,1.0
2016-08-26,17.73,18.62,17.5301,18.31,4425526,15.3849983555698,16.157285357062,15.2115374886054,15.8882865138456,5100070.48207409,0.0,1.0
2016-08-29,17.52,17.705,17.31,17.4,2638264,15.2027733327458,15.3633049004717,15.0205483099217,15.0986447482749,3040391.66198972,0.0,1.0
2016-08-30,16.64,17.41,16.5,17.22,3563480,14.4391637132928,15.1073221303141,14.3176803647434,14.9424518715686,4106630.29919187,0.0,1.0
2016-08-31,16.09,16.63,16.07,16.46,4673013,13.9619077011347,14.4304863312535,13.9445529370562,14.2829708365865,5385279.7754772,0.0,1.0
2016-09-01,16.62,16.68,15.95,16.04,4749200,14.4218089492143,14.4738732414497,13.8404243525853,13.9185207909385,5473079.29802386,0.0,1.0
2016-09-02,17.04,17.18,16.605,17.03,3606793,14.7862589948623,14.9077423434116,14.4087928761554,14.7775816128231,4156545.12350657,0.0,1.0
2016-09-06,17.76,17.76,16.9,16.93,5260640,15.4110305016875,15.4110305016875,14.664775646313,14.6908077924307,6062473.65416411,0.0,1.0
2016-09-07,17.59,17.86,17.06,17.73,4456056,15.2635150070204,15.4978043220799,14.8036137589408,15.3849983555698,5135253.90474923,0.0,1.0
2016-09-08,17.17,17.8201,17.05,17.65,3822760,14.8990649613724,15.4631815677433,14.7949363769015,15.3155792992559,4405430.09713503,0.0,1.0
2016-09-09,16.16,16.91,16.12,16.85,4282799,14.0226493754093,14.6734530283522,13.9879398472524,14.6213887361168,4935588.84538392,0.0,1.0
2016-09-12,16.46,16.695,15.86,15.91,4540457,14.2829708365865,14.4868893145086,13.7623279142322,13.8057148244284,5232519.41595795,0.0,1.0
2016-09-13,15.61,16.04,15.3,15.97,4404303,13.5453933632512,13.9185207909385,13.2763945200348,13.8577791166638,5075612.6445558,0.0,1.0
2016-09-14,15.72,16.05,15.61,15.63,3497964,13.6408445656828,13.9271981729777,13.5453933632512,13.5627481273297,4031128.2644725,0.0,1.0
2016-09-15,15.53,15.83,15.29,15.57,2906730,13.4759743069373,13.7362957681145,13.2677171379956,13.5106838350943,3349777.60211086,0.0,1.0
2016-09-16,15.25,15.48,15.015,15.37,4199516,13.2330076098386,13.4325873967411,13.0290891319165,13.3371361943095,4839611.74120273,0.0,1.0
2016-09-19,15.29,15.62,15.23,15.6,2244234,13.2677171379956,13.5540707452904,13.2156528457602,13.536715981212,2586303.09216737,0.0,1.0
2016-09-20,15.11,15.31,15.0,15.25,2604263,13.1115242612893,13.2850719020741,13.0160730588577,13.2330076098386,3001208.18493841,0.0,1.0
2016-09-21,16.68,16.72,15.71,15.74,6530811,14.4738732414497,14.5085827696067,13.6321671836436,13.6581993297613,7526245.78527048,0.0,1.0
2016-09-22,16.56,17.2299,16.34,17.01,5218448,14.3697446569789,14.9510424797874,14.1788422521156,14.7602268487446,6013850.6941409,0.0,1.0
2016-09-23,16.2,16.76,16.03,16.59,2816318,14.0573589035663,14.5432922977636,13.9098434088992,14.3957768030966,3245584.8863918,0.0,1.0
2016-09-26,15.94,16.42,15.905,16.24,2213690,13.8317469705461,14.2482613084295,13.8013761334087,14.0920684317232,2551103.53559387,0.0,1.0
2016-09-27,16.17,16.37,15.98,16.14,3541644,14.0313267574486,14.2048743982333,13.866456498703,14.0052946113308,4081466.0274089,0.0,1.0
2016-09-28,16.21,16.29,15.555,16.03,3955020,14.0660362856055,14.1354553419194,13.4976677620354,13.9098434088992,4557849.33994575,0.0,1.0
2016-09-29,16.14,16.28,15.83,16.15,3536714,14.0052946113308,14.1267779598802,13.7362957681145,14.0139719933701,4075784.59033758,0.0,1.0
2016-09-30,15.92,16.37,15.81,16.31,2721434,13.8143922064676,14.2048743982333,13.718941004036,14.1528101059979,3136238.54256259,0.0,1.0
2016-10-03,15.71,15.92,15.535,15.86,2198017,13.6321671836436,13.8143922064676,13.4803129979569,13.7623279142322,2533041.63636076,0.0,1.0
2016-10-04,14.2,15.04,14.13,15.01,5219353,12.3218824957186,13.0507825870146,12.2611408214439,13.0247504408969,6014893.63542885,0.0,1.0
2016-10-05,14.13,14.29,13.72,14.23,4009090,12.2611408214439,12.3999789340717,11.9053681578351,12.3479146418363,4620160.76032058,0.0,1.0
2016-10-06,13.59,13.92,13.44,13.59,4205898,11.792562191325,12.0789157986199,11.6624014607365,11.792562191325,4846966.49402006,0.0,1.0
2016-10-07,13.43,14.03,13.15,13.83,5413648,11.6537240786972,12.1743670010515,11.4107573815986,12.0008193602668,6238803.33436965,0.0,1.0
2016-10-10,13.43,13.59,13.26,13.48,2969149,11.6537240786972,11.792562191325,11.5062085840302,11.6971109888934,3421710.58802499,0.0,1.0
2016-10-11,12.96,13.315,12.96,13.16,3912385,11.245887122853,11.553934185246,11.245887122853,11.4194347636378,4508715.85728104,0.0,1.0
2016-10-12,13.29,13.53,12.92,12.95,4550387,11.5322407301479,11.7404978990896,11.2111775946961,11.2372097408138,5243962.95959254,0.0,1.0
2016-10-13,13.64,14.06,13.15,13.25,5507872,11.8359491015212,12.2003991471693,11.4107573815986,11.4975312019909,6347389.08013252,0.0,1.0
2016-10-14,13.38,13.53,13.26,13.41,4300537,11.610337168501,11.7404978990896,11.5062085840302,11.6363693146188,4956030.49462767,0.0,1.0
2016-10-17,13.36,13.44,13.135,13.31,3818652,11.5929824044226,11.6624014607365,11.3977413085397,11.5495954942264,4400695.95038266,0.0,1.0
2016-10-18,14.13,14.16,13.54,13.59,4962772,12.2611408214439,12.2871729675616,11.7491752811289,11.792562191325,5719204.22260855,0.0,1.0
2016-10-19,14.31,14.46,14.03,14.3,4102721,12.4173336981502,12.5474944287388,12.1743670010515,12.408656316111,4728063.12024505,0.0,1.0
2016-10-20,14.04,14.22,13.805,14.08,4092534,12.1830443830908,12.3392372597971,11.9791259051687,12.2177539112477,4716323.4043331,0.0,1.0
2016-10-21,13.88,14.14,13.85,13.98,2155519,12.044206270463,12.2698182034832,12.0181741243452,12.1309800908553,2484066.03541587,0.0,1.0
2016-10-24,13.51,13.99,13.41,13.95,3098530,11.7231431350111,12.1396574728946,11.6363693146188,12.1049479447376,3570812.0098766,0.0,1.0
2016-10-25,13.83,14.07,13.5035,13.55,3449519,12.0008193602668,12.2090765292085,11.7175028366856,11.7578526631681,3975299.21398129,0.0,1.0
2016-10-26,13.51,13.84,13.28,13.76,2401408,11.7231431350111,12.009496742306,11.5235633481087,11.9400776859921,2767433.75956138,0.0,1.0
2016-10-27,13.36,13.69,13.1535,13.6,2920362,11.5929824044226,11.8793360117174,11.4137944653123,11.8012395733643,3365487.40944485,0.0,1.0
2016-10-28,13.52,13.81,13.15,13.15,4619894,11.7318205170504,11.9834645961883,11.4107573815986,11.4107573815986,5324064.3077707,0.0,1.0
2016-10-31,13.74,13.74,13.27,13.37,2935469,11.9227229219136,11.9227229219136,11.5148859660694,11.6016597864618,3382897.03821503,0.0,1.0
2016-11-01,14.27,14.49,13.91,13.97,5316557,12.3826241699933,12.5735265748565,12.0702384165807,12.1223027088161,6126913.59670339,0.0,1.0
2016-11-02,14.1,14.77,13.86,14.5,4994215,12.2351086753262,12.8164932719552,12.0268515063845,12.5822039568957,5755439.80594211,0.0,1.0
2016-11-03,14.58,14.75,14.34,14.43,3679553,12.6516230132097,12.7991385078767,12.4433658442679,12.5214622826211,4240395.29821475,0.0,1.0
2016-11-04,14.18,14.5,13.96,14.43,3500852,12.3045277316401,12.5822039568957,12.1136253267769,12.5214622826211,4034456.45722342,0.0,1.0
2016-11-07,13.4,13.59,13.245,13.58,3001312,11.6276919325795,11.792562191325,11.4931925109713,11.7838848092858,3458775.91470366,0.0,1.0
2016-11-08,13.14,13.65,12.89,13.32,4152178,11.4020799995593,11.8446264835605,11.1851454485784,11.5582728762656,4785058.42110464,0.0,1.0
2016-11-09,13.51,14.37,13.15,14.35,7135162,11.7231431350111,12.4693979903856,11.4107573815986,12.4520432263072,8222712.75799012,0.0,1.0
2016-11-10,12.46,13.46,12.39,13.44,6195090,10.8120180208911,11.6797562248149,10.7512763466164,11.6624014607365,7139353.74976725,0.0,1.0
2016-11-11,11.21,12.31,11.17,12.21,10332651,9.7273452659863,10.6818572903025,9.69263573782934,10.5950834699101,11907567.2285449,0.0,1.0
2016-11-14,11.72,12.07,10.96,11.44,4954438,10.1698917499875,10.4736001213608,9.51041071500534,9.92692505288878,5709599.94338891,0.0,1.0
2016-11-15,11.95,12.025,11.43,11.47,5019869,10.3694715368899,10.4345519021842,9.91824767084954,9.95295719900649,5785004.02229678,0.0,1.0
2016-11-16,11.78,11.83,11.41,11.72,6578349,10.2219560422229,10.2653429524191,9.90089290677106,10.1698917499875,7581029.58963108,0.0,1.0
2016-11-17,11.46,12.0887,11.25,11.87,5111278,9.94427981696726,10.4898268257742,9.76205479414325,10.300052480576,5890345.70206452,0.0,1.0
2016-11-18,11.43,11.57,11.2,11.51,3839019,9.91824767084954,10.0397310193989,9.71866788394706,9.98766672716345,4424167.31525736,0.0,1.0
2016-11-21,11.42,11.72,11.37,11.69,3246822,9.9095702888103,10.1698917499875,9.86618337861411,10.1438596038697,3741706.87117166,0.0,1.0
2016-11-22,11.22,11.54,10.91,11.46,3532016,9.73602264802553,10.0136988732812,9.46702380480914,9.94427981696726,4070370.51501075,0.0,1.0
2016-11-23,10.59,10.79,10.45,10.74,5254837,9.18934757955351,9.36289522033828,9.06786423100417,9.31950831014209,6055786.15328683,0.0,1.0
2016-11-25,10.88,11.06,10.8,10.98,2185953,9.44099165869143,9.59718453539772,9.37157260237752,9.52776547908381,2519138.82564498,0.0,1.0
2016-11-28,11.28,11.5,11.12,11.24,4915037,9.78808694026096,9.97898934512421,9.64924882763315,9.75337741210401,5664193.39124933,0.0,1.0
2016-11-29,11.1,11.3,10.88,10.95,3007500,9.63189406355467,9.80544170433944,9.44099165869143,9.5017333329661,3465907.09778631,0.0,1.0
2016-11-30,10.94,11.14,10.845,11.08,3637611,9.49305595092686,9.66660359171163,9.41062082155409,9.6145392994762,4192060.44351972,0.0,1.0
2016-12-01,10.89,11.195,10.55,10.65,3564701,9.44966904073067,9.71432919292744,9.15463805139656,9.24141187178894,4108037.40561462,0.0,1.0
2016-12-02,11.45,11.61,11.15,11.16,4360859,9.93560243492802,10.0744405475558,9.67528097375087,9.6839583557901,5025546.85304915,0.0,1.0
2016-12-05,11.0,11.25,10.81,11.15,7399856,9.54512024316229,9.76205479414325,9.38024998441676,9.67528097375087,8527751.76491991,0.0,1.0
2016-12-06,10.83,11.08,10.71,10.89,3208099,9.39760474849523,9.6145392994762,9.29347616402437,9.44966904073067,3697081.66068202,0.0,1.0
2016-12-07,11.15,11.39,11.01,11.04,3864245,9.67528097375087,9.88353814269259,9.55379762520153,9.57982977131924,4453238.2952902,0.0,1.0
2016-12-08,11.08,11.15,10.97,11.1,2609317,9.6145392994762,9.67528097375087,9.51908809704457,9.63189406355467,3007032.52225253,0.0,1.0
2016-12-09,10.67,11.02,10.58,11.0,3786872,9.25876663586742,9.56247500724076,9.18067019751427,9.54512024316229,4364072.00106675,0.0,1.0
2016-12-12,10.59,10.75,10.37,10.64,5293927,9.18934757955351,9.32818569218133,8.99844517469027,9.2327344897497,6100834.30239821,0.0,1.0
2016-12-13,10.81,10.885,10.49,10.65,3201519,9.38024998441676,9.44533034971105,9.10257375916113,9.24141187178894,3689498.7284448,0.0,1.0
2016-12-14,10.08,10.865,10.06,10.79,6982230,8.74680109555235,9.42797558563257,8.72944633147388,9.36289522033828,8046470.66180434,0.0,1.0
2016-12-15,9.54,9.72,9.28,9.65,7199028,8.27822246543347,8.43441534213977,8.05261053241328,8.3736736678651,8296313.29754362,0.0,1.0
2016-12-16,9.51,9.82,9.42,9.69,6447505,8.25219031931576,8.52118916253215,8.17409388096261,8.40838319602205,7430242.17539908,0.0,1.0
2016-12-19,9.56,9.86,9.5,9.56,4766914,8.29557722951195,8.55589869068911,8.24351293727652,8.29557722951195,5493493.28915609,0.0,1.0
2016-12-20,9.82,9.87,9.325,9.38,4759485,8.52118916253215,8.56457607272834,8.09165875158985,8.13938435280566,5484931.95122444,0.0,1.0
2016-12-21,9.83,10.05,9.82,9.99,1894064,8.52986654457139,8.72076894943464,8.52118916253215,8.66870465719921,2182759.72111772,0.0,1.0
2016-12-22,9.71,10.0,9.55,9.68,2399597,8.42573796010053,8.67738203923844,8.28689984747271,8.39970581398281,2765346.72456417,0.0,1.0
2016-12-23,9.88,9.94,9.73,9.77,2245188,8.57325345476758,8.62531774700301,8.44309272417901,8.47780225233596,2587402.50209964,0.0,1.0
2016-12-27,10.1,10.19,9.88,10.05,1992359,8.76415585963083,8.84225229798397,8.57325345476758,8.72076894943464,2296036.97404437,0.0,1.0
2016-12-28,10.28,10.35,10.06,10.11,2641606,8.92034873633712,8.98109041061179,8.72944633147388,8.77283324167007,3044243.0540166,0.0,1.0
2016-12-29,11.03,11.05,10.5,10.55,5469572,9.57115238928,9.58850715335848,9.11125114120037,9.15463805139656,6303251.34385812,0.0,1.0
2016-12-30,10.51,11.289,10.5,11.12,3762448,9.1199285232396,9.79589658409628,9.11125114120037,9.64924882763315,4335925.26292666,0.0,1.0
2017-01-03,11.09,11.11,10.68,10.79,3745962,9.62321668151543,9.64057144559391,9.26744401790666,9.36289522033828,4316926.44516636,0.0,1.0
2017-01-04,11.25,11.39,11.07,11.34,4673877,9.76205479414325,9.88353814269259,9.60586191743696,9.84015123249639,5386275.46749134,0.0,1.0
2017-01-05,11.99,12.15,11.51,11.54,5576159,10.4041810650469,10.5430191776747,9.98766672716345,10.0136988732812,6426084.47430923,0.0,1.0
2017-01-06,11.39,11.8,11.16,11.75,4706885,9.88353814269259,10.2393108063014,9.6839583557901,10.1959238961052,5424314.5901792,0.0,1.0
2017-01-09,11.33,11.6,11.25,11.46,4830130,9.83147385045716,10.0657631655166,9.76205479414325,9.94427981696726,5566344.75485639,0.0,1.0
2017-01-10,11.5,11.74,11.37,11.51,4305611,9.97898934512421,10.1872465140659,9.86618337861411,9.98766672716345,4961877.88036802,0.0,1.0
2017-01-11,11.46,11.659,11.2,11.39,3753937,9.94427981696726,10.1169597195481,9.71866788394706,9.88353814269259,4326117.00513472,0.0,1.0
2017-01-12,11.89,12.22,11.715,12.03,6598962,10.3174072446545,10.6037608519494,10.1655530589678,10.4388905932038,7604784.45014869,0.0,1.0
2017-01-13,12.03,12.07,11.72,11.77,4986419,10.4388905932038,10.4736001213608,10.1698917499875,10.2132786601836,5746455.52938873,0.0,1.0
2017-01-17,12.41,12.72,12.39,12.62,5438813,10.7686311106949,11.0376299539113,10.7512763466164,10.9508561335189,6267804.01670241,0.0,1.0
2017-01-18,12.14,12.51,11.96,12.37,3613622,10.5343417956355,10.8554049310873,10.3781489189292,10.733921582538,4164415.00865062,0.0,1.0
2017-01-19,12.09,12.22,11.92,12.01,2807551,10.4909548854393,10.6037608519494,10.3434393907722,10.4215358291254,3235481.60874382,0.0,1.0
2017-01-20,12.06,12.3,11.89,12.03,3045733,10.4649227393216,10.6731799082633,10.3174072446545,10.4388905932038,3509967.62183274,0.0,1.0
2017-01-23,12.48,12.53,12.28,12.4,4169303,10.8293727849696,10.8727596951658,10.6558251441848,10.7599537286557,4804793.63608371,0.0,1.0
2017-01-24,12.46,12.78,12.3,12.48,4555730,10.8120180208911,11.0896942461467,10.6731799082633,10.8293727849696,5250120.34666602,0.0,1.0
2017-01-25,12.16,12.24,11.95,12.15,3926107,10.5516965597139,10.6211156160279,10.3694715368899,10.5430191776747,4524529.3825332,0.0,1.0
2017-01-26,11.74,12.03,11.74,11.9,3012819,10.1872465140659,10.4388905932038,10.1872465140659,10.3260846266937,3472036.8267483,0.0,1.0
2017-01-27,12.0,12.02,11.7,11.73,2997396,10.4128584470861,10.4302132111646,10.152536985909,10.1785691320267,3454263.03284334,0.0,1.0
2017-01-30,12.0,12.36,11.91,12.19,3858675,10.4128584470861,10.7252442004987,10.334762008733,10.5777287058317,4446819.30857877,0.0,1.0
2017-01-31,12.71,12.745,12.51,12.58,5502148,11.0289525718721,11.0593234090094,10.8554049310873,10.916146605362,6340792.62053889,0.0,1.0
2017-02-01,12.54,12.71,12.35,12.55,3576936,10.881437077205,11.0289525718721,10.7165668184595,10.8901144592442,4122137.28037486,0.0,1.0
2017-02-02,13.0,13.46,12.87,13.46,6036359,11.28059665101,11.6797562248149,11.1677906844999,11.6797562248149,6956428.76238944,0.0,1.0
2017-02-03,13.03,13.27,12.87,13.24,4351862,11.3066287971277,11.5148859660694,11.1677906844999,11.4888538199517,5015178.51849926,0.0,1.0
2017-02-06,13.34,13.34,13.0,13.3,3477182,11.5756276403441,11.5756276403441,11.28059665101,11.5409181121871,4007178.64475305,0.0,1.0
2017-02-07,13.14,13.31,13.0,13.22,3437422,11.4020799995593,11.5495954942264,11.28059665101,11.4714990558732,3961358.37336221,0.0,1.0
2017-02-08,13.52,13.65,13.29,13.38,4752654,11.7318205170504,11.8446264835605,11.5322407301479,11.610337168501,5477059.76123773,0.0,1.0
2017-02-09,13.14,13.68,13.1,13.64,4526284,11.4020799995593,11.8706586296782,11.3673704714024,11.8359491015212,5216186.14869381,0.0,1.0
2017-02-10,13.39,13.395,12.98,13.01,3210582,11.6190145505403,11.6233532415599,11.2632418869315,11.2892740330492,3699943.12280132,0.0,1.0
2017-02-13,13.18,13.2802,13.07,13.26,2573923,11.4367895277163,11.5237368957494,11.3413383252846,11.5062085840302,2966243.72231269,0.0,1.0
2017-02-14,13.17,13.42,12.98,13.41,3634863,11.428112145677,11.645046696658,11.2632418869315,11.6363693146188,4188893.58975258,0.0,1.0
2017-02-15,13.22,13.27,13.03,13.12,2900562,11.4714990558732,11.5148859660694,11.3066287971277,11.3847252354808,3342669.46745446,0.0,1.0
2017-02-16,13.29,13.35,13.155,13.24,2993660,11.5322407301479,11.5843050223833,11.4150960726182,11.4888538199517,3449957.58681927,0.0,1.0
2017-02-17,12.9,13.29,12.885,13.25,3691823,11.1938228306176,11.5322407301479,11.1808067575587,11.4975312019909,4254535.50772095,0.0,1.0
2017-02-21,12.54,12.6527,12.41,12.63,4614700,10.881437077205,10.9792311727872,10.7686311106949,10.9595335155582,5318078.63147282,0.0,1.0
2017-02-22,11.81,12.12,11.56,11.97,5595971,10.2479881883406,10.516987031557,10.0310536373596,10.3868263009684,6448916.2453554,0.0,1.0
2017-02-23,11.83,12.2,11.83,12.12,4795047,10.2653429524191,10.5864060878709,10.2653429524191,10.516987031557,5525914.35794478,0.0,1.0
2017-02-24,11.59,11.95,11.5,11.93,3769890,10.0570857834774,10.3694715368899,9.97898934512421,10.3521167728115,4344501.58233536,0.0,1.0
2017-02-27,10.99,11.99,10.914,11.5,5037139,9.53644286112305,10.4041810650469,9.47049475762484,9.97898934512421,5804906.33836617,0.0,1.0
2017-02-28,11.02,11.29,10.905,11.16,5251157,9.56247500724076,9.7967643223002,9.46268511378952,9.6839583557901,6051545.24285629,0.0,1.0
2017-03-01,11.08,11.18,10.76,10.84,3878946,9.6145392994762,9.70131311986858,9.33686307422056,9.40628213053447,4470180.04100742,0.0,1.0
2017-03-02,10.57,10.9,10.51,10.73,3667026,9.17199281547503,9.4583464227699,9.1199285232396,9.31083092810285,4225958.91643124,0.0,1.0
2017-03-03,10.6,10.75,10.29,10.38,5122079,9.19802496159275,9.32818569218133,8.92902611837636,9.00712255672951,5902793.00466242,0.0,1.0
2017-03-06,10.22,10.45,10.08,10.43,3312531,8.86828444410169,9.06786423100417,8.74680109555235,9.0505094669257,3817431.32320439,0.0,1.0
2017-03-07,10.14,10.34,9.98,10.07,2974669,8.79886538778778,8.97241302857255,8.66002727515997,8.73812371351311,3428071.9536708,0.0,1.0
2017-03-08,10.04,10.195,9.89,9.91,3249662,8.7120915673954,8.84659098900359,8.58193083680682,8.5992856008853,3744979.74769957,0.0,1.0
2017-03-09,9.74,9.92,9.67,9.81,3938483,8.45177010621824,8.60796298292454,8.39102843194357,8.51251178049291,4538791.7486985,0.0,1.0
2017-03-10,10.01,10.115,9.69,9.78,4355642,8.68605942127768,8.77717193268969,8.40838319602205,8.4864796343752,5019534.67106107,0.0,1.0
2017-03-13,10.04,10.195,9.875,9.98,3374942,8.7120915673954,8.84659098900359,8.56891476374796,8.66002727515997,3889355.08974801,0.0,1.0
2017-03-14,9.84,10.21,9.755,9.96,3801627,8.53854392661063,8.85960706206245,8.4647861792771,8.64267251108149,4381075.97753486,0.0,1.0
2017-03-15,10.79,10.88,9.97,9.99,5166057,9.36289522033828,9.44099165869143,8.65134989312073,8.66870465719921,5953474.18915002,0.0,1.0
2017-03-16,10.84,11.01,10.8,10.93,4199883,9.40628213053447,9.55379762520153,9.37157260237752,9.48437856888762,4840034.67982447,0.0,1.0
2017-03-17,10.81,11.0,10.6748,10.93,5142750,9.38024998441676,9.54512024316229,9.26293177924625,9.48437856888762,5926614.70561615,0.0,1.0
2017-03-20,11.09,11.13,10.835,10.89,2812384,9.62321668151543,9.65792620967239,9.40194343951485,9.44966904073067,3241051.26094785,0.0,1.0
2017-03-21,11.3,11.405,11.085,11.09,3799020,9.80544170433944,9.89655421575144,9.61887799049581,9.62321668151543,4378071.61517279,0.0,1.0
2017-03-22,11.07,11.29,11.03,11.2,4154778,9.68780851020091,9.88033948330337,9.65280287872774,9.80157681248873,4747553.83651221,0.094437,1.0
2017-03-23,11.04,11.13,10.765,11.09,2904324,9.66155428659603,9.74031695741067,9.42089057021796,9.7053113259375,3318693.45333842,0.0,1.0
2017-03-24,11.1,11.24,11.01,11.04,2312529,9.71406273380579,9.8365824439619,9.63530006299115,9.66155428659603,2642465.1151026,0.0,1.0
2017-03-27,11.39,11.57,11.33,11.495,2833582,9.9678535619863,10.1253789036156,9.91534511477654,10.0597433446034,3237858.45962695,0.0,1.0
2017-03-28,11.05,11.45,10.88,11.43,2863684,9.67030569446433,10.0203620091961,9.52153176070334,10.0028591934595,3272255.21093031,0.0,1.0
2017-03-29,11.12,11.18,10.94,11.01,2020466,9.73156554954238,9.78407399675214,9.5740402079131,9.63530006299115,2308732.526706,0.0,1.0
2017-03-30,10.62,10.92,10.6,10.8,3085600,9.2939951561277,9.55653739217651,9.27649234039112,9.45152049775699,3525832.69622158,0.0,1.0
2017-03-31,10.77,10.92,10.58,10.67,2660300,9.42526627415211,9.55653739217651,9.25898952465453,9.33775219546917,3039853.74700488,0.0,1.0
2017-04-03,11.38,11.455,10.81,10.83,5214310,9.95910215411801,10.0247377131302,9.46027190562528,9.47777472136187,5958252.75027065,0.0,1.0
2017-04-04,11.65,11.6529,11.47,11.64,2691126,10.1953901665619,10.1979280748437,10.0378648249327,10.1866387586936,3075077.79376848,0.0,1.0
2017-04-05,11.85,11.99,11.59,11.62,4412450,10.3704183239278,10.4929380340839,10.1428817193522,10.1691359429571,5041988.74787493,0.0,1.0
2017-04-06,11.85,11.97,11.72,11.94,2188444,10.3704183239278,10.4754352183473,10.25665002164,10.4491809947424,2500676.50021063,0.0,1.0
2017-04-07,11.94,12.36,11.82,12.33,4295315,10.4491809947424,10.8167401252108,10.3441641003229,10.7904859016059,4908141.71233181,0.0,1.0
2017-04-10,12.14,12.16,11.93,12.01,3961884,10.6242091521083,10.6417119678449,10.4404295868742,10.5104408498205,4527139.01537372,0.0,1.0
2017-04-11,12.51,12.675,12.315,12.34,4796401,10.9480112432352,11.092409473062,10.7773587898035,10.7992373094742,5480719.2993226,0.0,1.0
2017-04-12,12.84,12.84,12.54,12.76,4434507,11.2368077028889,11.2368077028889,10.9742654668401,11.1667964399425,5067192.69257953,0.0,1.0
2017-04-13,12.99,13.21,12.94,13.17,5287956,11.3680788209133,11.5606097940157,11.3243217815718,11.5256041625425,6042406.06720929,0.0,1.0
2017-04-17,12.93,13.06,12.83,12.97,2567341,11.3155703737035,11.4293386759913,11.2280562950206,11.3505760051767,2933631.98086278,0.0,1.0
2017-04-18,13.06,13.31,12.835,13.28,6197990,11.4293386759913,11.6481238726987,11.2324319989547,11.6218696490938,7082277.60981799,0.0,1.0
2017-04-19,12.65,12.96,12.465,12.87,4481253,11.0705309533913,11.3418245973084,10.9086299078279,11.2630619264937,5120608.09808173,0.0,1.0
2017-04-20,12.51,12.56,12.375,12.44,3444058,10.9480112432352,10.9917682825766,10.8298672370132,10.8867513881571,3935433.07754844,0.0,1.0
2017-04-21,12.43,12.575,12.33,12.49,4818410,10.8779999802888,11.0048953943791,10.7904859016059,10.9305084274986,5505868.39570944,0.0,1.0
2017-04-24,11.72,12.085,11.7,11.93,4793319,10.25665002164,10.5760764088327,10.2391472059034,10.4404295868742,5477197.58025022,0.0,1.0
2017-04-25,11.58,11.72,11.44,11.72,6058055,10.1341303114839,10.25665002164,10.0116106013278,10.25665002164,6922377.62331752,0.0,1.0
2017-04-26,11.43,11.5,11.061,11.43,5711798,10.0028591934595,10.0641190485375,9.67993224311945,10.0028591934595,6526718.99877267,0.0,1.0
2017-04-27,11.23,11.46,11.1,11.43,3825474,9.82783103609361,10.0291134170644,9.71406273380579,10.0028591934595,4371266.95221206,0.0,1.0
2017-04-28,11.43,11.48,11.195,11.26,5379279,10.0028591934595,10.0466162328009,9.79720110855458,9.85408525969849,6146758.41985288,0.0,1.0
2017-05-01,11.05,11.54,10.935,11.38,3498102,9.67030569446433,10.0991246800107,9.56966450397895,9.95910215411801,3997187.71270355,0.0,1.0
2017-05-02,11.37,11.43,11.12,11.12,4261520,9.95035074624972,10.0028591934595,9.73156554954238,9.73156554954238,4869525.06857731,0.0,1.0
2017-05-03,11.32,11.76,11.32,11.38,5735755,9.90659370690825,10.2916556531132,9.90659370690825,9.95910215411801,6554094.02272374,0.0,1.0
2017-05-04,10.84,11.115,10.8,11.11,4335180,9.48652612923016,9.72718984560823,9.45152049775699,9.72281414167409,4953694.382942,0.0,1.0
2017-05-05,11.19,11.275,10.83,10.86,4962984,9.79282540462043,9.86721237150093,9.47777472136187,9.50402894496675,5671069.24359105,0.0,1.0
2017-05-08,10.86,10.98,10.7848,10.8,3905644,9.50402894496675,9.60904583938627,9.43821835779718,9.45152049775699,4462875.06967903,0.0,1.0
2017-05-09,10.6,10.63,10.255,10.26,5727014,9.27649234039112,9.302746563996,8.97456876893499,8.97894447286914,6544105.91551682,0.0,1.0
2017-05-10,10.93,11.04,10.85,10.86,4759302,9.5652888000448,9.66155428659603,9.49527753709845,9.50402894496675,5438327.26302591,0.0,1.0
2017-05-11,11.26,11.31,11.05,11.05,3184950,9.85408525969849,9.89784229903996,9.67030569446433,9.67030569446433,3639357.28734473,0.0,1.0
2017-05-12,11.31,11.485,11.27,11.36,4383956,9.89784229903996,10.0509919367351,9.86283666756678,9.94159933838142,5009429.41521803,0.0,1.0
2017-05-15,11.24,11.47,11.03,11.46,3891869,9.8365824439619,10.0378648249327,9.65280287872774,10.0291134170644,4447134.74514233,0.0,1.0
2017-05-16,11.23,11.31,11.18,11.23,3164990,9.82783103609361,9.89784229903996,9.78407399675214,9.82783103609361,3616549.52852422,0.0,1.0
2017-05-17,11.69,11.89,11.5749,11.68,4762092,10.2303957980351,10.405423955401,10.1296670934711,10.2216443901668,5441515.32149832,0.0,1.0
2017-05-18,11.3,11.72,11.2701,11.72,4842572,9.88909089117166,10.25665002164,9.86292418164546,10.25665002164,5533477.66768444,0.0,1.0
2017-05-19,11.59,11.79,11.525,11.57,4910429,10.1428817193522,10.317909876718,10.0859975682083,10.1253789036156,5611016.04896116,0.0,1.0
2017-05-22,11.81,11.889,11.71,11.71,2542829,10.3354126924546,10.4045488146141,10.2478986137717,10.2478986137717,2905622.77323711,0.0,1.0
2017-05-23,11.84,12.29,11.805,12.07,5579418,10.3616669160595,10.7554802701327,10.3310369885205,10.5629492970303,6375451.90896008,0.0,1.0
2017-05-24,11.85,11.98,11.49,11.81,4916583,10.3704183239278,10.4841866262156,10.0553676406692,10.3354126924546,5618048.06037308,0.0,1.0
2017-05-25,11.38,11.655,11.24,11.61,4014731,9.95910215411801,10.1997658704961,9.8365824439619,10.1603845350888,4587525.87060356,0.0,1.0
2017-05-26,11.64,11.71,11.46,11.46,2773897,10.1866387586936,10.2478986137717,10.0291134170644,10.0291134170644,3169658.0044565,0.0,1.0
2017-05-30,11.33,11.455,11.25,11.28,2165811,9.91534511477654,10.0247377131302,9.8453338518302,9.87158807543507,2474814.37569236,0.0,1.0
2017-05-31,11.39,11.496,11.175,11.34,2484894,9.9678535619863,10.0606184853902,9.77969829281799,9.92409652264484,2839421.99631994,0.0,1.0
2017-06-01,11.31,11.36,11.0,11.03,5477826,9.89784229903996,9.94159933838142,9.62654865512286,9.65280287872774,6259365.44432611,0.0,1.0
2017-06-02,11.16,11.38,11.1,11.23,4655415,9.76657118101555,9.95910215411801,9.71406273380579,9.82783103609361,5319618.3631969,0.0,1.0
2017-06-05,11.52,11.54,11.26,11.26,3332877,10.0816218642741,10.0991246800107,9.85408525969849,9.85408525969849,3808389.51875969,0.0,1.0
2017-06-06,12.39,12.4,11.77,11.77,6125605,10.8429943488157,10.8517457566839,10.3004070609815,10.3004070609815,6999565.20389495,0.0,1.0
2017-06-07,12.14,12.265,11.915,12.17,4588940,10.6242091521083,10.733601750462,10.4273024750717,10.6504633757132,5243659.15640364,0.0,1.0
2017-06-08,12.16,12.195,11.78,12.11,4260128,10.6417119678449,10.6723418953839,10.3091584688498,10.5979549285034,4867934.46736098,0.0,1.0
2017-06-09,11.95,12.115,11.85,11.87,3741236,10.4579324026107,10.6023306324376,10.3704183239278,10.3879211396644,4275010.43981115,0.0,1.0
2017-06-12,11.49,11.92,11.415,11.85,5106822,10.0553676406692,10.4316781790059,9.98973208165704,10.3704183239278,5835429.08393302,0.0,1.0
2017-06-13,11.4,11.49,11.235,11.32,4382804,9.9766049698546,10.0553676406692,9.83220674002775,9.90659370690825,5008113.05559071,0.0,1.0
2017-06-14,11.06,11.779,11.005,11.73,4282864,9.67905710233262,10.3082833280629,9.630924359057,10.2654014295083,4893914.28722787,0.0,1.0
2017-06-15,10.63,10.91,10.55,10.88,4416369,9.302746563996,9.54778598430822,9.23273530104965,9.52153176070334,5046466.88448904,0.0,1.0
2017-06-16,10.3,10.67,10.275,10.66,4940361,9.01395010434231,9.33775219546917,8.99207158467158,9.32900078760088,5645218.54580565,0.0,1.0
2017-06-19,10.09,10.28,9.98,10.25,6635852,8.83017053910815,8.99644728860572,8.73390505255692,8.97019306500084,7582610.82087352,0.0,1.0
2017-06-20,9.96,10.059,9.845,10.04,2445407,8.71640223682033,8.80304117471644,8.61576104633496,8.78641349976668,2794301.25621244,0.0,1.0
2017-06-21,10.16,10.19,9.94,9.96,2348231,8.8914303941862,8.91768461779108,8.69889942108374,8.71640223682033,2683260.83681653,0.0,1.0
2017-06-22,10.48,10.675,10.36,10.39,3908819,9.17147544597159,9.34212789940332,9.06645855155207,9.09271277515695,4466503.05736717,0.0,1.0
2017-06-23,10.59,10.68,10.52,10.61,2489549,9.26774093252282,9.34650360333747,9.20648107744477,9.28524374825941,2844741.14047373,0.0,1.0
2017-06-26,10.5,10.59,10.29,10.34,2038410,9.18897826170818,9.26774093252282,9.00519869647402,9.04895573581549,2329236.65617871,0.0,1.0
2017-06-27,10.42,10.705,10.39,10.61,3196170,9.11896699876183,9.3683821230082,9.09271277515695,9.28524374825941,3652178.08163162,0.0,1.0
2017-06-28,10.11,10.35,9.99,10.32,3503732,8.84767335484474,9.05770714368378,8.74265646042521,9.0314529200789,4003620.96331274,0.0,1.0
2017-06-29,9.76,9.91,9.73,9.75,3841676,8.54137407945446,8.67264519747886,8.51511985584958,8.53262267158617,4389780.54481777,0.0,1.0
2017-06-30,9.72,9.83,9.64,9.69,3308386,8.50636844798129,8.60263393453252,8.43635718503494,8.48011422437641,3780404.30727305,0.0,1.0
2017-07-03,9.47,9.52,9.35,9.48,1881605,8.28758325127395,8.33134029061542,8.18256635685443,8.29633465914224,2150059.77131644,0.0,1.0
2017-07-05,9.84,9.86,9.47,9.52,3139959,8.61138534240081,8.6288881581374,8.28758325127395,8.33134029061542,3587947.27346228,0.0,1.0
2017-07-06,9.76,9.98,9.75,9.93,2758820,8.54137407945446,8.73390505255692,8.53262267158617,8.69014801321545,3152429.91929933,0.0,1.0
2017-07-07,9.51,9.59,9.41,9.57,3104510,8.32258888274712,8.39260014569347,8.23507480406419,8.37509732995689,3547440.64809011,0.0,1.0
2017-07-10,9.81,9.885,9.44,9.52,2861640,8.58513111879593,8.65076667780813,8.26132902766907,8.33134029061542,3269919.58673046,0.0,1.0
2017-07-11,9.88,9.93,9.675,9.7,2167102,8.64639097387399,8.69014801321545,8.46698711257397,8.4888656322447,2476289.56690665,0.0,1.0
2017-07-12,10.02,10.13,9.975,10.05,2420197,8.76891068403009,8.86517617058132,8.72952934862277,8.79516490763497,2765494.46263202,0.0,1.0
2017-07-13,9.8,10.07,9.77,10.01,2241943,8.57637971092764,8.81266772337156,8.55012548732276,8.7601592761618,2561808.378424,0.0,1.0
2017-07-14,9.81,10.13,9.79,10.04,3720309,8.58513111879593,8.86517617058132,8.56762830305934,8.78641349976668,4251097.7159215,0.0,1.0
2017-07-17,9.74,9.88,9.69,9.81,2714041,8.52387126371788,8.64639097387399,8.48011422437641,8.58513111879593,3101262.15215384,0.0,1.0
2017-07-18,9.8,9.9,9.75,9.83,2548313,8.57637971092764,8.66389378961057,8.53262267158617,8.60263393453252,2911889.19354631,0.0,1.0
2017-07-19,9.66,9.79,9.63,9.71,2579458,8.45386000077153,8.56762830305934,8.42760577716665,8.497617040113,2947477.75308864,0.0,1.0
2017-07-20,9.55,9.61,9.44,9.55,3291255,8.3575945142203,8.41010296143006,8.26132902766907,8.3575945142203,3760829.17118315,0.0,1.0
2017-07-21,9.68,9.76,9.57,9.75,2650280,8.47136281650811,8.54137407945446,8.37509732995689,8.53262267158617,3028404.16066312,0.0,1.0
2017-07-24,9.45,9.73,9.42,9.68,2247499,8.27008043553736,8.51511985584958,8.24382621193248,8.47136281650811,2568157.07120991,0.0,1.0
2017-07-25,9.58,9.615,9.4,9.48,3662690,8.38384873782518,8.41447866536421,8.2263233961959,8.29633465914224,4185258.02376322,0.0,1.0
2017-07-26,9.86,10.02,9.53,9.62,3537998,8.6288881581374,8.76891068403009,8.34009169848371,8.41885436929835,4042775.80618568,0.0,1.0
2017-07-27,9.74,9.91,9.735,9.9,3730881,8.52387126371788,8.67264519747886,8.51949555978373,8.66389378961057,4263178.05791802,0.0,1.0
2017-07-28,10.13,10.18,9.9,9.93,3221807,8.86517617058132,8.90893320992279,8.66389378961057,8.69014801321545,3681472.79670584,0.0,1.0
2017-07-31,10.02,10.16,10.0,10.07,1846775,8.76891068403009,8.8914303941862,8.75140786829351,8.81266772337156,2110260.4607093,0.0,1.0
2017-08-01,9.95,10.12,9.93,9.95,3328319,8.70765082895204,8.85642476271303,8.69014801321545,8.70765082895204,3803181.2139148,0.0,1.0
2017-08-02,9.58,9.73,9.53,9.65,3903212,8.38384873782518,8.51511985584958,8.34009169848371,8.44510859290323,4460096.08824359,0.0,1.0
2017-08-03,9.34,9.6004,9.3,9.58,3969140,8.17381494898614,8.4017016098765,8.13880931751296,8.38384873782518,4535430.25274854,0.0,1.0
2017-08-04,9.14,9.18,8.93,9.16,4364371,7.99878679162027,8.03379242309344,7.8150072263861,8.01628960735685,4987050.15888036,0.0,1.0
2017-08-07,9.1,9.24,9.0801,9.14,2316529,7.96378116014709,8.0863008703032,7.94636585848919,7.99878679162027,2647035.808253,0.0,1.0
2017-08-08,9.19,9.39,9.135,9.26,3293982,8.04254383096173,8.2175719883276,7.99441108768612,8.10380368603979,3763945.24123844,0.0,1.0
2017-08-09,9.23,9.45,9.21,9.4,3487391,8.07754946243491,8.27008043553736,8.06004664669832,8.2263233961959,3984948.53912006,0.0,1.0
2017-08-10,9.58,9.84,9.51,9.59,8507296,8.38384873782518,8.61138534240081,8.32258888274712,8.39260014569347,9721059.88891464,0.0,1.0
2017-08-11,9.71,9.88,9.575,9.8,5721284,8.497617040113,8.64639097387399,8.37947303389103,8.57637971092764,6537558.39757887,0.0,1.0
2017-08-14,9.77,9.97,9.7,9.77,4996954,8.55012548732276,8.72515364468863,8.4888656322447,8.55012548732276,5709885.85517085,0.0,1.0
2017-08-15,9.67,9.78,9.62,9.67,2951876,8.46261140863982,8.55887689519105,8.41885436929835,8.46261140863982,3373029.85351042,0.0,1.0
2017-08-16,9.84,9.935,9.61,9.61,2739539,8.61138534240081,8.6945237171496,8.41010296143006,8.41010296143006,3130398.03564109,0.0,1.0
2017-08-17,9.83,9.95,9.76,9.84,2113857,8.60263393453252,8.70765082895204,8.54137407945446,8.61138534240081,2415447.92770834,0.0,1.0
2017-08-18,9.82,10.18,9.79,10.1,4091965,8.59388252666422,8.90893320992279,8.56762830305934,8.83892194697644,4675779.09929813,0.0,1.0
2017-08-21,9.81,9.94,9.73,9.88,3081547,8.58513111879593,8.69889942108374,8.51511985584958,8.64639097387399,3521201.44138693,0.0,1.0
2017-08-22,9.16,9.53,9.0,9.47,7634364,8.01628960735685,8.34009169848371,7.87626708146416,8.28758325127395,8723583.81062255,0.0,1.0
2017-08-23,9.13,9.25,9.005,9.16,4393834,7.99003538375197,8.09505227817149,7.8806427853983,8.01628960735685,5020716.74195295,0.0,1.0
2017-08-24,9.06,9.15,9.005,9.09,3148211,7.92877552867392,8.00753819948856,7.8806427853983,7.9550297522788,3597376.61343156,0.0,1.0
2017-08-25,8.94,9.055,8.885,8.96,2924539,7.82375863425439,7.92439982473977,7.77562589097878,7.84126144999098,3341792.59384728,0.0,1.0
2017-08-28,9.48,9.53,9.14,9.14,4591240,8.29633465914224,8.34009169848371,7.99878679162027,7.99878679162027,5246287.30496511,0.0,1.0
2017-08-29,9.85,10.075,9.75,9.9,8208251,8.6201367502691,8.81704342730571,8.53262267158617,8.66389378961057,9379349.15562401,0.0,1.0
2017-08-30,9.92,10.055,9.89,9.92,3199374,8.68139660534716,8.79954061156912,8.65514238174228,8.68139660534716,3655839.20684509,0.0,1.0
2017-08-31,10.14,10.18,10.0,10.07,4058159,8.87392757844962,8.90893320992279,8.75140786829351,8.81266772337156,4637149.88613749,0.0,1.0
2017-09-01,10.14,10.23,10.03,10.19,2327880,8.87392757844962,8.95269024926426,8.77766209189839,8.91768461779108,2660006.29274056,0.0,1.0
2017-09-05,10.4,10.42,10.23,10.28,3667179,9.10146418302525,9.11896699876183,8.95269024926426,8.99644728860572,4190387.48415126,0.0,1.0
2017-09-06,10.28,10.41,10.06,10.21,3193226,8.99644728860572,9.11021559089354,8.80391631550327,8.93518743352767,3648814.05147292,0.0,1.0
2017-09-07,10.78,10.82,10.47,10.47,5328794,9.4340176820204,9.46902331349357,9.1627240381033,9.1627240381033,6089070.55892836,0.0,1.0
2017-09-08,10.61,10.86,10.53,10.84,3750388,9.28524374825941,9.50402894496675,9.21523248531306,9.48652612923016,4285468.18573925,0.0,1.0
2017-09-11,9.79,10.235,9.74,10.21,6560286,8.56762830305934,8.9570659531984,8.52387126371788,8.93518743352767,7496263.57122266,0.0,1.0
2017-09-12,9.78,9.81,9.62,9.7,4218245,8.55887689519105,8.58513111879593,8.41885436929835,8.4888656322447,4820075.88205638,0.0,1.0
2017-09-13,9.48,9.66,9.43,9.65,3979188,8.29633465914224,8.45386000077153,8.25257761980078,8.44510859290323,4546911.83394236,0.0,1.0
2017-09-14,9.77,9.79,9.54,9.54,4223195,8.55012548732276,8.56762830305934,8.348843106352,8.348843106352,4825732.11483001,0.0,1.0
2017-09-15,9.94,10.03,9.86,9.91,3158173,8.69889942108374,8.77766209189839,8.6288881581374,8.67264519747886,3608759.92472264,0.0,1.0
2017-09-18,9.5,9.66,9.41,9.64,3580040,8.31383747487883,8.45386000077153,8.23507480406419,8.43635718503494,4090816.076543,0.0,1.0
2017-09-19,9.5,9.53,9.35,9.44,2246567,8.31383747487883,8.34009169848371,8.18256635685443,8.26132902766907,2567092.09970586,0.0,1.0
2017-09-20,9.32,9.72,9.205,9.55,4229440,8.15631213324955,8.50636844798129,8.05567094276417,8.3575945142203,4832868.10951108,0.0,1.0
2017-09-21,9.19,9.34,9.1,9.16,2836207,8.04254383096173,8.17381494898614,7.96378116014709,8.01628960735685,3240857.97700691,0.0,1.0
2017-09-22,9.47,9.48,9.22,9.24,2344153,8.28758325127395,8.29633465914224,8.06879805456661,8.0863008703032,2678601.01514969,0.0,1.0
2017-09-25,9.64,9.68,9.37,9.41,2295750,8.43635718503494,8.47136281650811,8.20006917259101,8.23507480406419,2623292.20000994,0.0,1.0
2017-09-26,9.36,9.53,9.325,9.43,2237680,8.19131776472272,8.34009169848371,8.16068783718369,8.25257761980078,2556937.16219895,0.0,1.0
2017-09-27,9.31,9.38,9.1842,9.21,1787534,8.14756072538126,8.20882058045931,8.03746801439812,8.06004664669832,2042567.35247852,0.0,1.0
2017-09-28,9.37,9.38,9.265,9.28,2770039,8.20006917259101,8.20882058045931,8.10817938997393,8.12130650177637,3165249.57091292,0.0,1.0
2017-09-29,9.29,9.49,9.27,9.44,2238907,8.13005790964467,8.30508606701054,8.11255509390808,8.26132902766907,2558339.22232284,0.0,1.0
2017-10-02,9.3,9.38,9.26,9.28,1828403,8.13880931751296,8.20882058045931,8.10380368603979,8.12130650177637,2089267.26706949,0.0,1.0
2017-10-03,9.47,9.5,9.32,9.35,1979138,8.28758325127395,8.31383747487883,8.15631213324955,8.18256635685443,2261508.12507602,0.0,1.0
2017-10-04,9.54,9.6,9.47,9.51,1817192,8.348843106352,8.40135155356177,8.28758325127395,8.32258888274712,2076456.7568422,0.0,1.0
2017-10-05,9.51,9.59,9.44,9.56,1978793,8.32258888274712,8.39260014569347,8.26132902766907,8.36634592208859,2261113.9027918,0.0,1.0
2017-10-06,9.56,9.63,9.29,9.39,2195438,8.36634592208859,8.42760577716665,8.13005790964467,8.2175719883276,2508668.35718411,0.0,1.0
2017-10-09,9.66,9.695,9.58,9.6,1514731,8.45386000077153,8.48448992831056,8.38384873782518,8.40135155356177,1730842.65160112,0.0,1.0
2017-10-10,9.43,9.72,9.4,9.72,1692174,8.25257761980078,8.50636844798129,8.2263233961959,8.50636844798129,1933602.0277729,0.0,1.0
2017-10-11,9.49,9.52,9.24,9.48,3022017,8.30508606701054,8.33134029061542,8.0863008703032,8.29633465914224,3453178.10057604,0.0,1.0
2017-10-12,9.44,9.49,9.35,9.46,2084116,8.26132902766907,8.30508606701054,8.18256635685443,8.27883184340566,2381463.6814618,0.0,1.0
2017-10-13,9.45,9.57,9.36,9.51,1463969,8.27008043553736,8.37509732995689,8.19131776472272,8.32258888274712,1672838.27017592,0.0,1.0
2017-10-16,9.55,9.87,9.505,9.87,2982739,8.3575945142203,8.63763956600569,8.31821317881298,8.63763956600569,3408296.17918565,0.0,1.0
2017-10-17,9.36,9.42,9.22,9.36,2749683,8.19131776472272,8.24382621193248,8.06879805456661,8.19131776472272,3141989.31347052,0.0,1.0
2017-10-18,9.28,9.33,9.17,9.25,3180626,8.12130650177637,8.16506354111784,8.02504101522515,8.09505227817149,3634416.36804915,0.0,1.0
2017-10-19,9.47,9.64,9.405,9.52,3015587,8.28758325127395,8.43635718503494,8.23069910013004,8.33134029061542,3445830.71133677,0.0,1.0
2017-10-20,9.5,9.51,9.36,9.44,1961638,8.31383747487883,8.32258888274712,8.19131776472272,8.26132902766907,2241511.34254301,0.0,1.0
2017-10-23,9.69,9.7,9.48,9.48,2832560,8.48011422437641,8.4888656322447,8.29633465914224,8.29633465914224,3236690.64752702,0.0,1.0
2017-10-24,9.41,9.5,9.36,9.49,2637742,8.23507480406419,8.31383747487883,8.19131776472272,8.30508606701054,3014077.32298318,0.0,1.0
2017-10-25,9.57,9.6101,9.33,9.35,2811343,8.37509732995689,8.41019047550874,8.16506354111784,8.18256635685443,3212446.54838399,0.0,1.0
2017-10-26,9.42,9.63,9.33,9.63,3968213,8.24382621193248,8.42760577716665,8.16506354111784,8.42760577716665,4534370.99461094,0.0,1.0
2017-10-27,9.44,9.48,9.22,9.28,2928111,8.26132902766907,8.29633465914224,8.06879805456661,8.12130650177637,3345874.22283058,0.0,1.0
2017-10-30,9.54,9.59,9.31,9.36,1926490,8.348843106352,8.39260014569347,8.14756072538126,8.19131776472272,2201348.66183041,0.0,1.0
2017-10-31,9.3,9.41,9.24,9.4,2016995,8.13880931751296,8.23507480406419,8.0863008703032,8.2263233961959,2304766.30772473,0.0,1.0
2017-11-01,9.39,9.61,9.32,9.51,2510239,8.2175719883276,8.41010296143006,8.15631213324955,8.32258888274712,2868383.05079419,0.0,1.0
2017-11-02,9.39,9.47,9.27,9.39,2340065,8.2175719883276,8.28758325127395,8.11255509390808,8.2175719883276,2673929.76674998,0.0,1.0
2017-11-03,9.24,9.37,9.08,9.33,2916788,8.0863008703032,8.20006917259101,7.9462783444105,8.16506354111784,3332935.73319508,0.0,1.0
2017-11-06,9.47,9.59,9.34,9.37,3144367,8.28758325127395,8.39260014569347,8.17381494898614,8.20006917259101,3592984.17731402,0.0,1.0
2017-11-07,9.67,9.81,9.58,9.69,3310156,8.46261140863982,8.58513111879593,8.38384873782518,8.48011422437641,3782426.8389921,0.0,1.0
2017-11-08,9.78,9.92,9.68,9.86,2262348,8.55887689519105,8.68139660534716,8.47136281650811,8.6288881581374,2585124.62685749,0.0,1.0
2017-11-09,9.77,9.935,9.72,9.9,2065900,8.55012548732276,8.6945237171496,8.50636844798129,8.66389378961057,2360648.74485486,0.0,1.0
2017-11-10,9.67,9.82,9.62,9.79,1315599,8.46261140863982,8.59388252666422,8.41885436929835,8.56762830305934,1503299.83449456,0.0,1.0
2017-11-13,9.73,9.99,9.695,9.98,3206154,8.51511985584958,8.74265646042521,8.48448992831056,8.73390505255692,3663586.53173502,0.0,1.0
2017-11-14,9.69,9.74,9.55,9.67,2077046,8.48011422437641,8.52387126371788,8.3575945142203,8.46261140863982,2373384.98131846,0.0,1.0
2017-11-15,9.74,9.93,9.62,9.92,2433770,8.52387126371788,8.69014801321545,8.41885436929835,8.68139660534716,2781003.96716463,0.0,1.0
2017-11-16,9.85,9.8595,9.73,9.78,1179887,8.6201367502691,8.62845058774398,8.51511985584958,8.55887689519105,1348225.35728765,0.0,1.0
2017-11-17,9.99,10.06,9.83,9.88,2474546,8.74265646042521,8.80391631550327,8.60263393453252,8.64639097387399,2827597.61313985,0.0,1.0
2017-11-20,9.82,9.91,9.53,9.67,2918407,8.59388252666422,8.67264519747886,8.34009169848371,8.46261140863982,3334785.72124771,0.0,1.0
2017-11-21,9.83,9.87,9.63,9.66,2748179,8.60263393453252,8.63763956600569,8.42760577716665,8.45386000077153,3140270.73284596,0.0,1.0
2017-11-22,10.18,10.26,10.1034,10.18,3748298,8.90893320992279,8.97894447286914,8.84189742565166,8.90893320992279,4283079.99856817,0.0,1.0
2017-11-24,10.17,10.3,10.155,10.18,1236138,8.9001818020545,9.01395010434231,8.88705469025206,8.90893320992279,1412501.8723885,0.0,1.0
2017-11-27,10.52,10.52,10.18,10.27,2190557,9.20648107744477,9.20648107744477,8.90893320992279,8.98769588073743,2503090.96886733,0.0,1.0
2017-11-28,10.48,10.575,10.37,10.52,1904134,9.17147544597159,9.25461382072038,9.07520995942037,9.20648107744477,2175803.0578128,0.0,1.0
2017-11-29,10.41,10.48,10.27,10.31,2155673,9.11021559089354,9.17147544597159,8.98769588073743,9.02270151221061,2463229.95390266,0.0,1.0
2017-11-30,10.45,10.63,10.38,10.42,3235544,9.14522122236671,9.302746563996,9.08396136728866,9.11896699876183,3697169.69965762,0.0,1.0
2017-12-01,10.35,10.59,10.19,10.27,2510623,9.05770714368378,9.26774093252282,8.91768461779108,8.98769588073743,2868821.83733663,0.0,1.0
2017-12-04,9.9,10.0,9.85,9.93,3100687,8.66389378961057,8.75140786829351,8.6201367502691,8.69014801321545,3543072.20811161,0.0,1.0
2017-12-05,9.75,9.8,9.58,9.6,3992625,8.53262267158617,8.57637971092764,8.38384873782518,8.40135155356177,4562265.93490785,0.0,1.0
2017-12-06,9.14,9.44,9.1225,9.35,7155472,7.99878679162027,8.26132902766907,7.98347182785075,8.18256635685443,8176366.71457673,0.0,1.0
2017-12-07,9.23,9.33,9.08,9.1,3081762,8.07754946243491,8.16506354111784,7.9462783444105,7.96378116014709,3521447.11614376,0.0,1.0
2017-12-08,9.16,9.23,9.14,9.2,2813702,8.01628960735685,8.07754946243491,7.99878679162027,8.05129523883003,3215142.11466945,0.0,1.0
2017-12-11,9.09,9.39,9.03,9.28,2514124,7.9550297522788,8.2175719883276,7.90252130506904,8.12130650177637,2872822.33651652,0.0,1.0
2017-12-12,8.98,9.17,8.94,9.17,2917505,7.85876426572757,8.02504101522515,7.82375863425439,8.02504101522515,3333755.02994229,0.0,1.0
2017-12-13,9.43,9.51,8.96,8.96,3977945,8.25257761980078,8.32258888274712,7.84126144999098,7.84126144999098,4545491.49104587,0.0,1.0
2017-12-14,9.16,9.23,8.86,8.96,4916596,8.01628960735685,8.07754946243491,7.75374737130805,7.84126144999098,5618062.91512582,0.0,1.0
2017-12-15,9.26,9.29,9.13,9.23,5415355,8.10380368603979,8.13005790964467,7.99003538375197,8.07754946243491,6187981.50137639,0.0,1.0
2017-12-18,9.41,9.49,9.3,9.43,2684309,8.23507480406419,8.30508606701054,8.13880931751296,8.25257761980078,3067288.18996689,0.0,1.0
2017-12-19,9.25,9.31,9.16,9.22,2592005,8.09505227817149,8.14756072538126,8.01628960735685,8.06879805456661,2961814.87482817,0.0,1.0
2017-12-20,9.62,9.64,9.38,9.44,3274238,8.41885436929835,8.43635718503494,8.20882058045931,8.26132902766907,3741384.29984805,0.0,1.0
2017-12-21,9.63,9.67,9.4,9.49,1834068,8.42760577716665,8.46261140863982,8.2263233961959,8.30508606701054,2095740.51124375,0.0,1.0
2017-12-22,9.81,9.86,9.67,9.67,1853855,8.58513111879593,8.6288881581374,8.46261140863982,8.46261140863982,2118350.58758551,0.0,1.0
2017-12-26,10.03,10.09,9.83,9.86,2211602,8.77766209189839,8.83017053910815,8.60263393453252,8.6288881581374,2527138.5282049,0.0,1.0
2017-12-27,10.13,10.21,9.99,10.16,3494338,8.86517617058132,8.93518743352767,8.74265646042521,8.8914303941862,3992886.69044902,0.0,1.0
2017-12-28,10.23,10.39,10.15,10.34,2515922,8.95269024926426,9.09271277515695,8.88267898631791,9.04895573581549,2874876.86308762,0.0,1.0
2017-12-29,10.19,10.41,10.17,10.38,2519591,8.91768461779108,9.11021559089354,8.9001818020545,9.08396136728866,2879069.33137983,0.0,1.0
2018-01-02,10.52,10.53,10.34,10.44,3405881,9.20648107744477,9.21523248531306,9.04895573581549,9.13646981449842,3891809.2394477,0.0,1.0
2018-01-03,10.6,10.75,10.38,10.73,3575760,9.27649234039112,9.40776345841552,9.08396136728866,9.39026064267893,4085925.43487207,0.0,1.0
2018-01-04,10.61,10.62,10.41,10.54,3077312,9.28524374825941,9.2939951561277,9.11021559089354,9.22398389318136,3516362.22001394,0.0,1.0
2018-01-05,10.67,10.79,10.48,10.51,2144917,9.33775219546917,9.44276908988869,9.17147544597159,9.19772966957647,2450939.36002123,0.0,1.0
2018-01-08,10.56,10.7,10.48,10.68,1490407,9.24148670891794,9.36400641907405,9.17147544597159,9.34650360333747,1703048.26655351,0.0,1.0
2018-01-09,10.43,10.59,10.36,10.47,2420376,9.12771840663013,9.26774093252282,9.06645855155207,9.1627240381033,2765699.0011505,0.0,1.0
2018-01-10,10.67,10.83,10.62,10.71,3309071,9.33775219546917,9.47777472136187,9.2939951561277,9.37275782694235,3781187.03847505,0.0,1.0
2018-01-11,10.63,10.8,10.62,10.76,2601331,9.302746563996,9.45152049775699,9.2939951561277,9.41651486628381,2972471.44590834,0.0,1.0
2018-01-12,11.07,11.1,10.74,10.84,3906319,9.68780851020091,9.71406273380579,9.39901205054723,9.48652612923016,4463646.37414816,0.0,1.0
2018-01-16,11.12,11.2,10.89,11.16,3032166,9.73156554954238,9.80157681248873,9.53028316857163,9.76657118101555,3464775.0917719,0.0,1.0
2018-01-17,11.04,11.25,10.99,11.03,4023130,9.66155428659603,9.8453338518302,9.61779724725456,9.65280287872774,4597123.18354612,0.0,1.0
2018-01-18,10.85,11.11,10.76,11.0,3373897,9.49527753709845,9.72281414167409,9.41651486628381,9.62654865512286,3855261.97701708,0.0,1.0
2018-01-19,10.91,10.98,10.86,10.92,1637437,9.54778598430822,9.60904583938627,9.50402894496675,9.55653739217651,1871055.52002948,0.0,1.0
2018-01-22,11.0,11.02,10.87,10.94,1535341,9.62654865512286,9.64405147085944,9.51278035283504,9.5740402079131,1754393.14805857,0.0,1.0
2018-01-23,11.29,11.36,10.8,10.89,3307803,9.88033948330337,9.94159933838142,9.45152049775699,9.53028316857163,3779738.12874637,0.0,1.0
2018-01-24,11.68,11.79,11.34,11.4,4437608,10.2216443901668,10.317909876718,9.92409652264484,9.9766049698546,5070736.1224444,0.0,1.0
2018-01-25,11.73,12.0,11.57,11.7,5260903,10.2654014295083,10.5016894419522,10.1253789036156,10.2391472059034,6011493.32675983,0.0,1.0
2018-01-26,11.7,11.75,11.48,11.61,2299860,10.2391472059034,10.2829042452449,10.0466162328009,10.1603845350888,2627988.58722198,0.0,1.0
2018-01-29,11.24,11.64,11.22,11.6,2936979,9.8365824439619,10.1866387586936,9.81907962822532,10.1516331272205,3356007.44954503,0.0,1.0
2018-01-30,11.12,11.19,10.97,11.1,3402331,9.73156554954238,9.79282540462043,9.60029443151798,9.71406273380579,3887752.74927672,0.0,1.0
2018-01-31,11.28,11.37,10.98,11.12,2933416,9.87158807543507,9.95035074624972,9.60904583938627,9.73156554954238,3351936.10462131,0.0,1.0
2018-02-01,11.24,11.34,10.95,10.99,2906117,9.8365824439619,9.92409652264484,9.58279161578139,9.61779724725456,3320742.26654309,0.0,1.0
2018-02-02,10.67,10.91,10.64,10.9,3785438,9.33775219546917,9.54778598430822,9.31149797186429,9.53903457643992,4325518.88446967,0.0,1.0
2018-02-05,10.49,10.81,10.33,10.76,4719855,9.18022685383989,9.46027190562528,9.04020432794719,9.41651486628381,5393252.22984991,0.0,1.0
2018-02-06,10.35,10.61,10.34,10.52,3426090,9.05770714368378,9.28524374825941,9.04895573581549,9.20648107744477,3914901.52391683,0.0,1.0
2018-02-07,10.25,10.55,10.23,10.36,2745553,8.97019306500084,9.23273530104965,8.95269024926426,9.06645855155207,3137270.07279273,0.0,1.0
2018-02-08,9.96,10.24,9.94,10.2,3932960,8.71640223682033,8.96144165713255,8.69889942108374,8.92643602565938,4494088.33320314,0.0,1.0
2018-02-09,9.66,9.95,9.44,9.89,4762299,8.45386000077153,8.70765082895204,8.26132902766907,8.65514238174228,5441751.85486884,0.0,1.0
2018-02-12,10.22,10.31,9.74,9.74,4229647,8.94393884139596,9.02270151221061,8.52387126371788,8.52387126371788,4833104.64288161,0.0,1.0
2018-02-13,10.2,10.28,10.11,10.26,1568353,8.92643602565938,8.99644728860572,8.84767335484474,8.97894447286914,1792115.07862885,0.0,1.0
2018-02-14,10.72,10.78,10.21,10.24,6172233,9.38150923481064,9.4340176820204,8.93518743352767,8.96144165713255,7052845.77394924,0.0,1.0
2018-02-15,10.74,10.83,10.48,10.48,3256038,9.39901205054723,9.47777472136187,9.17147544597159,9.17147544597159,3720587.64601371,0.0,1.0
2018-02-16,10.45,10.77,10.32,10.55,3144233,9.14522122236671,9.42526627415211,9.0314529200789,9.23273530104965,3592831.05909349,0.0,1.0
2018-02-20,9.9,10.13,9.89,9.95,3750612,8.66389378961057,8.86517617058132,8.65514238174228,8.70765082895204,4285724.14455568,0.0,1.0
2018-02-21,9.91,10.23,9.89,9.97,2979343,8.67264519747886,8.95269024926426,8.65514238174228,8.72515364468863,3404415.66070096,0.0,1.0
2018-02-22,9.95,10.05,9.85,9.88,2025091,8.70765082895204,8.79516490763497,8.6201367502691,8.64639097387399,2314017.39066115,0.0,1.0
2018-02-23,9.88,9.94,9.76,9.82,1705951,8.64639097387399,8.69889942108374,8.54137407945446,8.59388252666422,1949344.63765617,0.0,1.0
2018-02-26,9.82,9.9,9.72,9.81,2423588,8.59388252666422,8.66389378961057,8.50636844798129,8.58513111879593,2769369.26775028,0.0,1.0
2018-02-27,9.36,9.67,9.16,9.65,4442596,8.19131776472272,8.46261140863982,8.01628960735685,8.44510859290323,5076435.77680295,0.0,1.0
2018-02-28,9.34,9.51,9.25,9.26,3261149,8.17381494898614,8.32258888274712,8.09505227817149,8.10380368603979,3726427.84918664,0.0,1.0
2018-03-01,9.38,9.45,9.02,9.16,3583354,8.20882058045931,8.27008043553736,7.89376989720074,8.01628960735685,4094602.89581811,0.0,1.0
2018-03-02,9.36,9.46,9.24,9.42,2857358,8.19131776472272,8.27883184340566,8.0863008703032,8.24382621193248,3265026.65971295,0.0,1.0
2018-03-05,9.42,9.46,9.32,9.32,2076924,8.24382621193248,8.27883184340566,8.15631213324955,8.15631213324955,2373245.57517737,0.0,1.0
2018-03-06,9.76,9.94,9.71,9.72,2788737,8.54137407945446,8.69889942108374,8.497617040113,8.50636844798129,3186615.27604449,0.0,1.0
2018-03-07,9.6,9.81,9.52,9.77,2318396,8.40135155356177,8.58513111879593,8.33134029061542,8.55012548732276,2649169.17928095,0.0,1.0
2018-03-08,9.73,9.79,9.57,9.65,1987780,8.51511985584958,8.56762830305934,8.37509732995689,8.44510859290323,2271383.10762747,0.0,1.0
2018-03-09,9.69,9.86,9.67,9.7,1423272,8.48011422437641,8.6288881581374,8.46261140863982,8.4888656322447,1626334.89539042,0.0,1.0
2018-03-12,9.63,9.65,9.5,9.6,3544112,8.42760577716665,8.44510859290323,8.31383747487883,8.40135155356177,4049762.11066607,0.0,1.0
2018-03-13,9.37,9.58,9.32,9.57,3540140,8.20006917259101,8.38384873782518,8.15631213324955,8.37509732995689,4045223.41236773,0.0,1.0
2018-03-14,9.33,9.44,9.28,9.38,2482130,8.16506354111784,8.26132902766907,8.12130650177637,8.20882058045931,2836263.64735301,0.0,1.0
2018-03-15,9.12,9.28,9.06,9.22,2987697,7.98128397588368,8.12130650177637,7.92877552867392,8.06879805456661,3413961.55334557,0.0,1.0
2018-03-16,8.97,9.27,8.97,9.27,6582404,7.85001285785928,8.11255509390808,7.85001285785928,8.11255509390808,7521537.21899782,0.0,1.0
2018-03-19,9.04,9.11,8.88,9.0,2493125,7.91127271293733,7.97253256801538,7.77125018704464,7.87626708146416,2848827.34015019,0.0,1.0
2018-03-20,8.93,9.03,8.88,8.97,2074620,7.8150072263861,7.90252130506904,7.77125018704464,7.85001285785928,2370612.85592274,0.0,1.0
2018-03-21,9.23,9.29,8.89,9.0,3861329,8.07754946243491,8.13005790964467,7.78000159491293,7.87626708146416,4412237.50293899,0.0,1.0
2018-03-22,9.11,9.26,9.09,9.1,1978995,8.02471458771166,8.15684490474314,8.00709721210746,8.01590589990956,2246639.95871049,0.059627,1.0
2018-03-23,9.65,9.82,9.53,9.55,5378990,8.50038372902497,8.65013142166065,8.39467947539979,8.41229685100399,6106460.03224068,0.0,1.0
2018-03-26,9.85,9.9,9.56,9.6,3611903,8.67655748506694,8.72060092407743,8.42110553880609,8.45634029001448,4100387.11911162,0.0,1.0
2018-03-27,9.71,9.89,9.49,9.53,3695208,8.55323585583757,8.71179223627534,8.3594447241914,8.39467947539979,4194958.5261947,0.0,1.0
2018-03-28,9.42,9.61,9.38,9.57,2679728,8.29778390957671,8.46514897781658,8.26254915836832,8.42991422660819,3042142.09903277,0.0,1.0
2018-03-29,9.49,9.6,9.39,9.41,2204743,8.3594447241914,8.45634029001448,8.27135784617042,8.28897522177461,2502918.76557912,0.0,1.0
2018-04-02,9.75,9.86,9.56,9.65,2200954,8.58847060704596,8.68536617286904,8.42110553880609,8.50038372902497,2498617.33035389,0.0,1.0
2018-04-03,9.49,9.65,9.46,9.6,2204399,8.3594447241914,8.50038372902497,8.33301866078511,8.45634029001448,2502528.24203267,0.0,1.0
2018-04-04,9.33,9.52,9.3,9.49,2217497,8.21850571935783,8.38587078759769,8.19207965595153,8.3594447241914,2517397.65311213,0.0,1.0
2018-04-05,9.26,9.28,9.13,9.15,3083534,8.15684490474314,8.17446228034733,8.04233196331586,8.05994933892005,3500559.98041551,0.0,1.0
2018-04-06,9.29,9.4,9.25,9.34,1925244,8.18327096814943,8.28016653397251,8.14803621694104,8.22731440715992,2185619.51933563,0.0,1.0
2018-04-09,9.25,9.37,9.21,9.35,1707353,8.14803621694104,8.25374047056622,8.11280146573264,8.23612309496202,1938260.31567752,0.0,1.0
2018-04-10,9.22,9.34,9.22,9.31,2356328,8.12161015353474,8.22731440715992,8.12161015353474,8.20088834375363,2675004.55566001,0.0,1.0
2018-04-11,9.47,9.76,9.39,9.57,5242464,8.3418273485872,8.59727929484806,8.27135784617042,8.42991422660819,5951469.86450256,0.0,1.0
2018-04-12,9.19,9.4,9.18,9.36,2804620,8.09518409012845,8.28016653397251,8.08637540232635,8.24493178276412,3183924.85124956,0.0,1.0
2018-04-13,9.36,9.45,9.3,9.33,2447550,8.24493178276412,8.32420997298301,8.19207965595153,8.21850571935783,2778563.68052565,0.0,1.0
2018-04-16,9.17,9.37,9.05,9.3,2799940,8.07756671452425,8.25374047056622,7.97186246089907,8.19207965595153,3178611.91462932,0.0,1.0
2018-04-17,9.04,9.15,8.89,8.97,3631239,7.96305377309697,8.05994933892005,7.8309234560655,7.90139295848228,4122338.17519899,0.0,1.0
2018-04-18,9.16,9.44,9.12,9.21,4180203,8.06875802672215,8.31540128518091,8.03352327551376,8.11280146573264,4745545.64075274,0.0,1.0
2018-04-19,9.22,9.45,9.13,9.39,2981045,8.12161015353474,8.32420997298301,8.04233196331586,8.27135784617042,3384210.07416093,0.0,1.0
2018-04-20,9.16,9.22,9.05,9.18,2639782,8.06875802672215,8.12161015353474,7.97186246089907,8.08637540232635,2996793.68744474,0.0,1.0
2018-04-23,9.05,9.12,8.93,9.05,2091728,7.97186246089907,8.03352327551376,7.86615820727389,7.97186246089907,2374619.29290048,0.0,1.0
2018-04-24,9.12,9.18,9.04,9.11,2360530,8.03352327551376,8.08637540232635,7.96305377309697,8.02471458771166,2679774.84618954,0.0,1.0
2018-04-25,9.01,9.06,8.91,8.95,2135794,7.93662770969068,7.98067114870117,7.84854083166969,7.88377558287808,2424644.9051029,0.0,1.0
2018-04-26,9.08,9.18,9.02,9.16,1717143,7.99828852430536,8.08637540232635,7.94543639749277,8.06875802672215,1949374.34335105,0.0,1.0
2018-04-27,9.13,9.16,9.09,9.1,1517000,8.04233196331586,8.06875802672215,8.00709721210746,8.01590589990956,1722163.4301066,0.0,1.0
2018-04-30,8.98,9.09,8.94,8.98,2837953,7.91020164628438,8.00709721210746,7.87496689507599,7.91020164628438,3221765.90175433,0.0,1.0
2018-05-01,9.03,9.06,8.89,8.99,2432445,7.95424508529487,7.98067114870117,7.8309234560655,7.91901033408648,2761415.83701098,0.0,1.0
2018-05-02,9.16,9.38,9.1,9.14,5078363,8.06875802672215,8.26254915836832,8.01590589990956,8.05114065111796,5765175.37469114,0.0,1.0
2018-05-03,8.9,9.29,8.88,9.27,5828002,7.83973214386759,8.18327096814943,7.8221147682634,8.16565359254523,6616197.70269489,0.0,1.0
2018-05-04,8.9,8.93,8.74,8.82,4228209,7.83973214386759,7.86615820727389,7.69879313903402,7.76926264145081,4800044.1098534,0.0,1.0
2018-05-07,8.56,8.88,8.5,8.86,4174827,7.54023675859625,7.8221147682634,7.48738463178366,7.8044973926592,4739442.57509667,0.0,1.0
2018-05-08,8.81,8.86,8.64,8.75,3966560,7.76045395364871,7.8044973926592,7.61070626101303,7.70760182683612,4503008.94879607,0.0,1.0
2018-05-09,8.9,9.07,8.86,8.91,2748019,7.83973214386759,7.98947983650327,7.8044973926592,7.84854083166969,3119668.96970212,0.0,1.0
2018-05-10,8.97,9.04,8.89,8.96,2227779,7.90139295848228,7.96305377309697,7.8309234560655,7.89258427068018,2529070.2202765,0.0,1.0
2018-05-11,9.02,9.17,9.01,9.06,2394700,7.94543639749277,8.07756671452425,7.93662770969068,7.98067114870117,2718566.09497448,0.0,1.0
2018-05-14,8.96,9.07,8.9,9.03,1574731,7.89258427068018,7.98947983650327,7.83973214386759,7.95424508529487,1787702.1360944,0.0,1.0
2018-05-15,8.64,8.69,8.55,8.66,3553316,7.61070626101303,7.65474970002353,7.53142807079415,7.62832363661723,4033876.64522919,0.0,1.0
2018-05-16,8.52,8.64,8.45,8.63,3580100,7.50500200738785,7.61070626101303,7.44334119277316,7.60189757321094,4064282.99019423,0.0,1.0
2018-05-17,8.31,8.47,8.2,8.47,5212035,7.32001956354379,7.46095856837736,7.2231239977207,7.46095856837736,5916925.55928521,0.0,1.0
2018-05-18,8.23,8.29,8.11,8.21,2821321,7.249550061127,7.30240218793959,7.14384580750182,7.2319326855228,3202884.54238088,0.0,1.0
2018-05-21,8.27,8.29,8.09,8.14,2442725,7.28478481233539,7.30240218793959,7.12622843189762,7.17027187090811,2773086.13368962,0.0,1.0
2018-05-22,8.23,8.29,8.15,8.27,3529811,7.249550061127,7.30240218793959,7.17908055871021,7.28478481233539,4007192.76162691,0.0,1.0
2018-05-23,8.29,8.3,8.02,8.1,3794784,7.30240218793959,7.31121087574169,7.06456761728293,7.13503711969972,4308001.46997604,0.0,1.0
2018-05-24,8.51,8.54,8.2,8.24,4449200,7.49619331958575,7.52261938299205,7.2231239977207,7.2583587489291,5050922.56640099,0.0,1.0
2018-05-25,8.45,8.51,8.26,8.31,3139834,7.44334119277316,7.49619331958575,7.27597612453329,7.32001956354379,3564474.15385981,0.0,1.0
2018-05-29,8.46,8.57,8.37,8.37,2483852,7.45214988057526,7.54904544639835,7.37287169035638,7.37287169035638,2819775.26710425,0.0,1.0
2018-05-30,8.59,8.64,8.44,8.51,2708499,7.56666282200254,7.61070626101303,7.43453250497106,7.49619331958575,3074804.17157568,0.0,1.0
2018-05-31,8.62,8.7,8.51,8.58,2565952,7.59308888540884,7.66355838782562,7.49619331958575,7.55785413420044,2912978.7065319,0.0,1.0
2018-06-01,8.7,8.75,8.53,8.56,2858515,7.66355838782562,7.70760182683612,7.51381069518995,7.54023675859625,3245108.76559735,0.0,1.0
2018-06-04,8.68,8.73,8.63,8.7,3267585,7.64594101222143,7.68998445123192,7.60189757321094,7.66355838782562,3709502.56543499,0.0,1.0
2018-06-05,8.77,8.89,8.48,8.57,4325208,7.72521920244031,7.8309234560655,7.46976725617946,7.54904544639835,4910161.53276501,0.0,1.0
2018-06-06,8.64,8.83,8.61,8.71,3886348,7.61070626101303,7.7780713292529,7.58428019760674,7.67236707562772,4411948.8479024,0.0,1.0
2018-06-07,8.58,8.62,8.53,8.59,4275285,7.55785413420044,7.59308888540884,7.51381069518995,7.56666282200254,4853486.80308722,0.0,1.0
2018-06-08,8.65,8.68,8.5,8.57,3110557,7.61951494881513,7.64594101222143,7.48738463178366,7.54904544639835,3531237.64842591,0.0,1.0
2018-06-11,8.58,8.7,8.13,8.25,11983780,7.55785413420044,7.66355838782562,7.16146318310602,7.2671674367312,13604500.771551,0.0,1.0
2018-06-12,8.58,8.63,8.49,8.5,6557857,7.55785413420044,7.60189757321094,7.47857594398156,7.48738463178366,7444760.38580659,0.0,1.0
2018-06-13,8.64,8.68,8.47,8.56,9584083,7.61070626101303,7.64594101222143,7.46095856837736,7.54023675859625,10880261.8679673,0.0,1.0
2018-06-14,8.68,8.83,8.66,8.69,9870657,7.64594101222143,7.7780713292529,7.62832363661723,7.65474970002353,11205592.9574988,0.0,1.0
2018-06-15,8.15,8.48,7.9,8.44,45859118,7.17908055871021,7.46976725617946,6.95886336365775,7.43453250497106,52061236.6226391,0.0,1.0
2018-06-18,8.12,8.3,8.11,8.12,5843763,7.15265449530392,7.31121087574169,7.14384580750182,7.15265449530392,6634090.26553068,0.0,1.0
2018-06-19,8.1,8.14,8.0,8.03,3893917,7.13503711969972,7.17027187090811,7.04695024167874,7.07337630508503,4420541.50116705,0.0,1.0
2018-06-20,8.22,8.26,8.11,8.12,4471029,7.2407413733249,7.27597612453329,7.14384580750182,7.15265449530392,5075703.78295721,0.0,1.0
2018-06-21,8.23,8.28,8.15,8.18,2193118,7.249550061127,7.29359350013749,7.17908055871021,7.20550662211651,2489721.56724359,0.0,1.0
2018-06-22,8.26,8.37,8.23,8.28,2460308,7.27597612453329,7.37287169035638,7.249550061127,7.29359350013749,2793047.10903014,0.0,1.0
2018-06-25,8.23,8.3,8.17,8.24,2235159,7.249550061127,7.31121087574169,7.19669793431441,7.2583587489291,2537448.31263918,0.0,1.0
2018-06-26,8.18,8.22,8.02,8.12,2344577,7.20550662211651,7.2407413733249,7.06456761728293,7.15265449530392,2661664.31672317,0.0,1.0
2018-06-27,7.97,8.1,7.9,7.97,4641142,7.02052417827244,7.13503711969972,6.95886336365775,7.02052417827244,5268823.35288847,0.0,1.0
2018-06-28,7.86,7.94,7.81,7.92,3851182,6.92362861244936,6.99409811486615,6.87958517343886,6.97648073926195,4372026.89722136,0.0,1.0
2018-06-29,8.21,8.27,7.94,7.95,3446051,7.2319326855228,7.28478481233539,6.99409811486615,7.00290680266824,3912104.81903908,0.0,1.0
2018-07-02,8.22,8.27,8.14,8.15,1892729,7.2407413733249,7.28478481233539,7.17027187090811,7.17908055871021,2148707.09749653,0.0,1.0
2018-07-03,8.29,8.51,8.27,8.35,1836890,7.30240218793959,7.49619331958575,7.28478481233539,7.35525431475218,2085316.27101418,0.0,1.0
2018-07-05,8.51,8.73,8.47,8.72,3203370,7.49619331958575,7.68998445123192,7.46095856837736,7.68117576342982,3636602.94469386,0.0,1.0
2018-07-06,8.71,8.8,8.45,8.56,3839206,7.67236707562772,7.75164526584661,7.44334119277316,7.54023675859625,4358431.22863932,0.0,1.0
2018-07-09,8.73,8.94,8.72,8.93,1911061,7.68998445123192,7.87496689507599,7.68117576342982,7.86615820727389,2169518.36974486,0.0,1.0
2018-07-10,8.86,8.89,8.72,8.73,1730577,7.8044973926592,7.8309234560655,7.68117576342982,7.68998445123192,1964625.19603401,0.0,1.0
2018-07-11,8.62,8.78,8.61,8.67,2217923,7.59308888540884,7.73402789024241,7.58428019760674,7.63713232441933,2517881.26657371,0.0,1.0
2018-07-12,8.59,8.8,8.58,8.64,1480100,7.56666282200254,7.75164526584661,7.55785413420044,7.61070626101303,1680272.9682932,0.0,1.0
2018-07-13,8.5,8.6,8.46,8.5,1920114,7.48738463178366,7.57547150980464,7.45214988057526,7.48738463178366,2179795.72342499,0.0,1.0
2018-07-16,8.56,8.57,8.32,8.46,3229509,7.54023675859625,7.54904544639835,7.32882825134589,7.45214988057526,3666277.05800932,0.0,1.0
2018-07-17,8.47,8.57,8.38,8.47,4502555,7.46095856837736,7.54904544639835,7.38168037815848,7.46095856837736,5111493.44960029,0.0,1.0
2018-07-18,8.3,8.37,8.21,8.31,5309374,7.31121087574169,7.37287169035638,7.2319326855228,7.32001956354379,6027428.96477179,0.0,1.0
2018-07-19,8.11,8.25,7.98,8.0,4959884,7.14384580750182,7.2671674367312,7.02933286607454,7.04695024167874,5630672.93498408,0.0,1.0
2018-07-20,8.08,8.16,7.97,8.07,5465161,7.11741974409552,7.18788924651231,7.02052417827244,7.10861105629342,6204285.04538222,0.0,1.0
2018-07-23,7.97,8.06,7.93,7.98,3625958,7.02052417827244,7.09980236849133,6.98528942706405,7.02933286607454,4116342.95761534,0.0,1.0
2018-07-24,8.23,8.29,8.02,8.07,4209336,7.249550061127,7.30240218793959,7.06456761728293,7.10861105629342,4778618.67121371,0.0,1.0
2018-07-25,8.32,8.35,8.23,8.3,3497934,7.32882825134589,7.35525431475218,7.249550061127,7.31121087574169,3971004.62473731,0.0,1.0
2018-07-26,8.37,8.56,8.31,8.38,4353553,7.37287169035638,7.54023675859625,7.32001956354379,7.38168037815848,4942339.99184633,0.0,1.0
2018-07-27,8.5,8.56,8.4,8.42,1499124,7.48738463178366,7.54023675859625,7.39929775376267,7.41691512936687,1701869.82860589,0.0,1.0
2018-07-30,8.69,8.77,8.61,8.63,2518033,7.65474970002353,7.72521920244031,7.58428019760674,7.60189757321094,2858579.00356072,0.0,1.0
2018-07-31,8.89,8.95,8.71,8.74,2247449,7.8309234560655,7.88377558287808,7.67236707562772,7.69879313903402,2551400.44748164,0.0,1.0
2018-08-01,8.67,8.8,8.62,8.8,1718496,7.63713232441933,7.75164526584661,7.59308888540884,7.75164526584661,1950910.32695087,0.0,1.0
2018-08-02,8.78,8.85,8.68,8.76,1954092,7.73402789024241,7.7956887048571,7.64594101222143,7.71641051463821,2218369.00557935,0.0,1.0
2018-08-03,8.75,8.85,8.69,8.76,1692179,7.70760182683612,7.7956887048571,7.65474970002353,7.71641051463821,1921034.14040498,0.0,1.0
2018-08-06,8.48,8.63,8.48,8.59,1889123,7.46976725617946,7.60189757321094,7.46976725617946,7.56666282200254,2144613.41171607,0.0,1.0
2018-08-07,8.48,8.64,8.48,8.61,1254659,7.46976725617946,7.61070626101303,7.46976725617946,7.58428019760674,1424342.68098492,0.0,1.0
2018-08-08,8.53,8.6,8.39,8.57,1355265,7.51381069518995,7.57547150980464,7.39048906596057,7.54904544639835,1538554.92491986,0.0,1.0
2018-08-09,8.57,8.73,8.53,8.53,1685515,7.54904544639835,7.68998445123192,7.51381069518995,7.51381069518995,1913468.88193548,0.0,1.0
2018-08-10,8.55,8.63,8.47,8.48,1790780,7.53142807079415,7.60189757321094,7.46095856837736,7.46976725617946,2032970.22239044,0.0,1.0
2018-08-13,8.31,8.54,8.25,8.52,3445692,7.32001956354379,7.52261938299205,7.2671674367312,7.50500200738785,3911697.26684962,0.0,1.0
2018-08-14,8.19,8.39,8.18,8.29,2057587,7.2143153099186,7.39048906596057,7.20550662211651,7.30240218793959,2335860.9661587,0.0,1.0
2018-08-15,7.49,7.94,7.42,7.9,7934776,6.59770716377172,6.99409811486615,6.53604634915703,6.95886336365775,9007897.85978084,0.0,1.0
2018-08-16,7.16,7.6,7.11,7.52,4685795,6.30702046630247,6.6946027295948,6.26297702729198,6.62413322717801,5319515.35265416,0.0,1.0
2018-08-17,7.24,7.47,7.08,7.22,7501983,6.37748996871926,6.58008978816752,6.23655096388568,6.35987259311506,8516572.69339579,0.0,1.0
2018-08-20,7.35,7.5,7.22,7.42,3299915,6.47438553454234,6.60651585157381,6.35987259311506,6.53604634915703,3746204.96734359,0.0,1.0
2018-08-21,7.54,7.59,7.43,7.45,2967242,6.64175060278221,6.6857940417927,6.54485503695912,6.56247241256332,3368540.31685984,0.0,1.0
2018-08-22,7.71,7.71,7.56,7.6,2481578,6.79149829541788,6.79149829541788,6.6593679783864,6.6946027295948,2817193.72482339,0.0,1.0
2018-08-23,7.63,7.68,7.595,7.67,2956839,6.72102879300109,6.76507223201159,6.69019838569375,6.75626354420949,3356730.38530849,0.0,1.0
2018-08-24,7.82,7.93,7.66,7.74,3736130,6.88839386124096,6.98528942706405,6.74745485640739,6.81792435882418,4241414.93482148,0.0,1.0
2018-08-27,8.02,8.06,7.86,7.89,2142750,7.06456761728293,7.09980236849133,6.92362861244936,6.95005467585565,2432541.65448973,0.0,1.0
2018-08-28,7.86,8.17,7.73,8.13,2870992,6.92362861244936,7.19669793431441,6.80911567102208,7.16146318310602,3259273.19085604,0.0,1.0
2018-08-29,7.96,8.06,7.86,7.91,2135045,7.01171549047034,7.09980236849133,6.92362861244936,6.96767205145985,2423794.60819509,0.0,1.0
2018-08-30,7.85,7.9,7.78,7.85,2559319,6.91481992464726,6.95886336365775,6.85315911003257,6.91481992464726,2905448.6405913,0.0,1.0
2018-08-31,7.91,8.09,7.82,7.97,1959797,6.96767205145985,7.12622843189762,6.88839386124096,7.02052417827244,2224845.56613885,0.0,1.0
2018-09-04,7.77,7.84,7.69,7.75,2755445,6.84435042223047,6.90601123684516,6.77388091981368,6.82673304662627,3128099.28323671,0.0,1.0
2018-09-05,7.66,7.74,7.58,7.71,2475664,6.74745485640739,6.81792435882418,6.6769853539906,6.79149829541788,2810479.89850457,0.0,1.0
2018-09-06,7.76,7.81,7.65,7.67,2874853,6.83554173442837,6.87958517343886,6.73864616860529,6.75626354420949,3263656.36356774,0.0,1.0
2018-09-07,7.83,7.88,7.71,7.8,2512449,6.89720254904306,6.94124598805355,6.79149829541788,6.87077648563677,2852239.8073882,0.0,1.0
2018-09-10,7.8,7.88,7.79,7.85,2450857,6.87077648563677,6.94124598805355,6.86196779783467,6.91481992464726,2782317.92868871,0.0,1.0
2018-09-11,7.78,7.86,7.59,7.62,2540124,6.85315911003257,6.92362861244936,6.6857940417927,6.712220105199,2883657.65374826,0.0,1.0
2018-09-12,8.01,8.08,7.68,7.71,3606784,7.05575892948083,7.11741974409552,6.76507223201159,6.79149829541788,4094575.81087252,0.0,1.0
2018-09-13,8.01,8.13,7.92,8.07,2664665,7.05575892948083,7.16146318310602,6.97648073926195,7.10861105629342,3025041.93571853,0.0,1.0
2018-09-14,8.04,8.12,7.91,7.99,2367948,7.08218499288713,7.15265449530392,6.96767205145985,7.03814155387664,2688196.07778119,0.0,1.0
2018-09-17,8.34,8.39,7.98,8.05,4053502,7.34644562695008,7.39048906596057,7.02933286607454,7.09099368068923,4601709.23418851,0.0,1.0
2018-09-18,8.46,8.56,8.23,8.27,3644585,7.45214988057526,7.54023675859625,7.249550061127,7.28478481233539,4137489.12650961,0.0,1.0
2018-09-19,8.72,8.78,8.49,8.55,3572308,7.68117576342982,7.73402789024241,7.47857594398156,7.53142807079415,4055437.17777011,0.0,1.0
2018-09-20,8.74,8.82,8.65,8.66,3499243,7.69879313903402,7.76926264145081,7.61951494881513,7.62832363661723,3972490.65765097,0.0,1.0
2018-09-21,8.81,8.83,8.62,8.72,8791468,7.76045395364871,7.7780713292529,7.59308888540884,7.68117576342982,9980451.34248677,0.0,1.0
2018-09-24,8.86,8.99,8.84,8.89,2755824,7.8044973926592,7.91901033408648,7.786880017055,7.8309234560655,3128529.54028352,0.0,1.0
2018-09-25,8.89,8.99,8.72,8.72,3011725,7.8309234560655,7.91901033408648,7.68117576342982,7.68117576342982,3419039.32533804,0.0,1.0
2018-09-26,8.74,8.95,8.72,8.77,3293348,7.69879313903402,7.88377558287808,7.68117576342982,7.72521920244031,3738749.82743225,0.0,1.0
2018-09-27,8.62,8.72,8.56,8.71,2965470,7.59308888540884,7.68117576342982,7.54023675859625,7.67236707562772,3366528.6664985,0.0,1.0
2018-09-28,8.58,8.77,8.56,8.64,2515096,7.55785413420044,7.72521920244031,7.54023675859625,7.61070626101303,2855244.79525867,0.0,1.0
2018-10-01,8.55,8.68,8.51,8.65,1907276,7.53142807079415,7.64594101222143,7.49619331958575,7.61951494881513,2165221.4754911,0.0,1.0
2018-10-02,8.85,8.87,8.63,8.63,3545363,7.7956887048571,7.8133060804613,7.60189757321094,7.60189757321094,4024848.05870338,0.0,1.0
2018-10-03,8.59,8.87,8.57,8.82,1987558,7.56666282200254,7.8133060804613,7.54904544639835,7.76926264145081,2256361.04338551,0.0,1.0
2018-10-04,8.42,8.61,8.4,8.52,3165668,7.41691512936687,7.58428019760674,7.39929775376267,7.50500200738785,3593802.01810066,0.0,1.0
2018-10-05,8.49,8.57,8.44,8.48,1617927,7.47857594398156,7.54904544639835,7.43453250497106,7.46976725617946,1836740.08700203,0.0,1.0
2018-10-08,8.45,8.48,8.19,8.21,2017269,7.44334119277316,7.46976725617946,7.2143153099186,7.2319326855228,2290090.24422394,0.0,1.0
2018-10-09,8.49,8.56,8.38,8.42,1709210,7.47857594398156,7.54023675859625,7.38168037815848,7.41691512936687,1940368.4616826,0.0,1.0
2018-10-10,8.82,8.86,8.48,8.57,2936415,7.76926264145081,7.8044973926592,7.46976725617946,7.54904544639835,3333544.1849812,0.0,1.0
2018-10-11,9.68,9.74,9.04,9.08,8948900,8.52680979243127,8.57966191924386,7.96305377309697,7.99828852430536,10159174.8976144,0.0,1.0
2018-10-12,9.7,9.75,9.37,9.75,4058170,8.54442716803547,8.58847060704596,8.25374047056622,8.58847060704596,4607008.54789433,0.0,1.0
2018-10-15,9.9,10.26,9.76,10.02,5498097,8.72060092407743,9.03771368495298,8.59727929484806,8.82630517770261,6241675.40446857,0.0,1.0
2018-10-16,9.83,10.04,9.72,9.95,3199806,8.65894010946275,8.84392255330681,8.56204454363966,8.76464436308793,3632556.93911383,0.0,1.0
2018-10-17,9.56,9.87,9.48,9.81,3581769,8.42110553880609,8.69417486067114,8.3506360363893,8.64132273385855,4066177.71054021,0.0,1.0
2018-10-18,9.81,10.02,9.74,9.82,3762698,8.64132273385855,8.82630517770261,8.57966191924386,8.65013142166065,4271576.06732713,0.0,1.0
2018-10-19,9.79,9.93,9.69,9.89,2527042,8.62370535825435,8.74702698748373,8.53561848023337,8.71179223627534,2868806.40655468,0.0,1.0
2018-10-22,9.76,9.91,9.63,9.77,1862890,8.59727929484806,8.72940961187953,8.48276635342078,8.60608798265016,2114832.58557105,0.0,1.0
2018-10-23,9.98,10.29,9.86,10.23,3104138,8.79107042649422,9.06413974835927,8.68536617286904,9.01128762154668,3523950.52445896,0.0,1.0
2018-10-24,9.8,10.02,9.78,9.93,2738987,8.63251404605645,8.82630517770261,8.61489667045225,8.74702698748373,3109415.45612221,0.0,1.0
2018-10-25,9.66,10.14,9.62,10.07,6691763,8.50919241682707,8.9320094313278,8.47395766561868,8.87034861671311,7596776.21723168,0.0,1.0
2018-10-26,9.73,10.01,9.67,9.94,4384024,8.57085323144176,8.81749648990052,8.51800110462917,8.75583567528583,4976931.97726412,0.0,1.0
2018-10-29,9.6,9.8,9.59,9.77,2421255,8.45634029001448,8.63251404605645,8.44753160221238,8.60608798265016,2748712.46932285,0.0,1.0
2018-10-30,9.83,9.85,9.6,9.6,1708807,8.65894010946275,8.67655748506694,8.45634029001448,8.45634029001448,1939910.95880697,0.0,1.0
2018-10-31,9.41,9.75,9.34,9.71,3671911,8.28897522177461,8.58847060704596,8.22731440715992,8.55323585583757,4168510.77310888,0.0,1.0
2018-11-01,9.86,9.86,9.57,9.58,4058785,8.68536617286904,8.68536617286904,8.42991422660819,8.43872291441028,4607706.72225789,0.0,1.0
2018-11-02,9.97,9.99,9.71,9.75,3122534,8.78226173869212,8.79987911429632,8.55323585583757,8.58847060704596,3544834.45225082,0.0,1.0
2018-11-05,10.43,10.47,10.08,10.24,5042131,9.18746137758865,9.22269612879705,8.87915730451521,9.02009630934878,5724043.25511327,0.0,1.0
2018-11-06,9.88,10.28,9.8,10.26,4222051,8.70298354847324,9.05533106055717,8.63251404605645,9.03771368495298,4793053.28427489,0.0,1.0
2018-11-07,9.98,10.09,9.9,9.95,2972018,8.79107042649422,8.88796599231731,8.72060092407743,8.76464436308793,3373962.23679536,0.0,1.0
2018-11-08,9.94,10.03,9.85,9.97,2876915,8.75583567528583,8.83511386550471,8.67655748506694,8.78226173869212,3265997.23436067,0.0,1.0
2018-11-09,9.58,9.72,9.44,9.7,5097501,8.43872291441028,8.56204454363966,8.31540128518091,8.54442716803547,5786901.65269073,0.0,1.0
2018-11-12,9.46,9.61,9.41,9.43,2914852,8.33301866078511,8.46514897781658,8.28897522177461,8.30659259737881,3309064.94302774,0.0,1.0
2018-11-13,9.31,9.49,9.17,9.39,2926530,8.20088834375363,8.3594447241914,8.07756671452425,8.27135784617042,3322322.30923525,0.0,1.0
2018-11-14,9.46,9.66,9.3,9.41,2821794,8.33301866078511,8.50919241682707,8.19207965595153,8.28897522177461,3203421.51225724,0.0,1.0
2018-11-15,9.65,9.72,9.55,9.58,1920696,8.50038372902497,8.56204454363966,8.41229685100399,8.43872291441028,2180456.43477392,0.0,1.0
2018-11-16,9.78,9.92,9.68,9.92,1524220,8.61489667045225,8.73821829968163,8.52680979243127,8.73821829968163,1730359.88361047,0.0,1.0
2018-11-19,9.87,9.99,9.79,9.85,2643172,8.69417486067114,8.79987911429632,8.62370535825435,8.67655748506694,3000642.16076581,0.0,1.0
2018-11-20,9.82,10.0,9.66,9.98,1874887,8.65013142166065,8.80868780209842,8.50919241682707,8.79107042649422,2128452.09425331,0.0,1.0
2018-11-21,10.25,10.27,10.0,10.01,3054796,9.02890499715088,9.04652237275508,8.80868780209842,8.81749648990052,3467935.37088723,0.0,1.0
2018-11-23,10.05,10.29,10.05,10.21,1420728,8.85273124110891,9.06413974835927,8.85273124110891,8.99367024594249,1612871.32875972,0.0,1.0
2018-11-26,10.07,10.23,10.06,10.12,1805140,8.87034861671311,9.01128762154668,8.86153992891101,8.9143920557236,2049272.30996877,0.0,1.0
2018-11-27,9.89,10.03,9.84,9.91,2699329,8.71179223627534,8.83511386550471,8.66774879726484,8.72940961187953,3064393.99448004,0.0,1.0
2018-11-28,10.19,10.27,9.88,9.89,1931947,8.97605287033829,9.04652237275508,8.70298354847324,8.71179223627534,2193229.05227697,0.0,1.0
2018-11-29,10.08,10.29,10.04,10.27,1727114,8.87915730451521,9.06413974835927,8.84392255330681,9.04652237275508,1960693.84998361,0.0,1.0
2018-11-30,9.92,10.1,9.88,10.1,1956250,8.73821829968163,8.8967746801194,8.70298354847324,8.8967746801194,2220818.85968757,0.0,1.0
2018-12-03,10.19,10.23,9.98,10.2,1739653,8.97605287033829,9.01128762154668,8.79107042649422,8.98486155814039,1974928.66030009,0.0,1.0
2018-12-04,10.5,10.61,10.33,10.33,3542184,9.24912219220334,9.34601775802642,9.09937449956767,9.09937449956767,4021239.12162737,0.0,1.0
2018-12-06,10.85,10.92,10.615,10.92,4524604,9.55742626527678,9.61908707989147,9.35042210192747,9.61908707989147,5136524.41958738,0.0,1.0
2018-12-07,11.28,11.39,10.84,10.93,4425908,9.93619984076702,10.0330954065901,9.54861757747469,9.62789576769357,5024480.4895295,0.0,1.0
2018-12-10,11.1,11.45,10.97,11.21,3190530,9.77764346032924,10.0859475334027,9.66313051890197,9.87453902615233,3622026.42627424,0.0,1.0
2018-12-11,11.42,11.49,11.23,11.34,3249086,10.0595214699964,10.1211822846111,9.89215640175652,9.98905196757961,3688501.70762778,0.0,1.0
2018-12-12,11.78,11.87,11.55,11.65,3845614,10.3766342308719,10.4559124210908,10.1740344114237,10.2621212894447,4365705.86493474,0.0,1.0
2018-12-13,11.97,12.03,11.88,11.91,3518055,10.5439992991118,10.5968514259244,10.4647211088929,10.4911471722992,3993846.84647573,0.0,1.0
2018-12-14,11.85,11.96,11.69,11.74,2814421,10.4382950454866,10.5351906113097,10.2973560406531,10.3413994796635,3195051.36659464,0.0,1.0
2018-12-17,12.11,12.13,11.89,11.94,2901989,10.6673209283412,10.6849383039454,10.473529796695,10.5175732357055,3294462.31402216,0.0,1.0
2018-12-18,12.48,12.56,12.08,12.1,4523114,10.9932423770188,11.0637118794356,10.6408948649349,10.6585122405391,5134832.90771471,0.0,1.0
2018-12-19,11.79,12.72,11.78,12.46,5552208,10.385442918674,11.2046508842692,10.3766342308719,10.9756250014146,6303104.53127577,0.0,1.0
2018-12-20,12.27,12.63,12.15,12.52,5461185,10.8082599331748,11.1253726940503,10.7025556795496,11.0284771282272,6199771.31974073,0.0,1.0
2018-12-21,12.24,12.34,12.02,12.26,8654922,10.7818338697685,10.8699207477894,10.5880427381223,10.7994512453727,9825438.46989126,0.0,1.0
2018-12-24,12.7,12.74,12.41,12.52,2298646,11.187033508665,11.2222682598734,10.9315815624041,11.0284771282272,2609521.47657272,0.0,1.0
2018-12-26,12.36,12.91,12.15,12.84,2424420,10.8875381233936,11.3720159525091,10.7025556795496,11.3103551378944,2752305.51299872,0.0,1.0
2018-12-27,12.51,12.52,12.29,12.43,2332344,11.0196684404251,11.0284771282272,10.825877308779,10.9491989380083,2647776.89072417,0.0,1.0
2018-12-28,12.3,12.54,12.215,12.54,2160862,10.8346859965811,11.0460945038314,10.7598121502632,11.0460945038314,2453103.17330718,0.0,1.0
2018-12-31,12.55,12.57,12.13,12.44,2579807,11.0549031916335,11.0725205672377,10.6849383039454,10.9580076258104,2928707.49646212,0.0,1.0
2019-01-02,12.73,12.805,12.55,12.62,2083394,11.2134595720713,11.279524730587,11.0549031916335,11.1165640062482,2365158.17884213,0.0,1.0
2019-01-03,13.21,13.27,12.93,13.0,4351111,11.636276586572,11.6891287133846,11.3896333281133,11.4512941427279,4939567.72876373,0.0,1.0
2019-01-04,12.8,13.01,12.62,13.01,3896828,11.275120386686,11.46010283053,11.1165640062482,11.46010283053,4423846.19315454,0.0,1.0
2019-01-07,12.54,13.1,12.46,13.09,3538513,11.0460945038314,11.5393810207489,10.9756250014146,11.5305723329468,4017071.64506052,0.0,1.0
2019-01-08,12.61,12.69,12.18,12.42,4237476,11.1077553184461,11.1782248208629,10.7289817429559,10.9403902502062,4810564.40550719,0.0,1.0
2019-01-09,12.93,12.94,12.49,12.53,3856937,11.3896333281133,11.3984420159154,11.0020510648209,11.0372858160293,4378560.21992422,0.0,1.0
2019-01-10,12.51,12.91,12.45,12.9,3290434,11.0196684404251,11.3720159525091,10.9668163136125,11.363207264707,3735441.72971615,0.0,1.0
2019-01-11,12.59,12.925,12.57,12.68,2881124,11.0901379428419,11.3852289842122,11.0725205672377,11.1694161330608,3270775.47159028,0.0,1.0
2019-01-14,12.49,12.91,12.39,12.9,3057702,11.0020510648209,11.3720159525091,10.9139641867999,11.363207264707,3471234.3866604,0.0,1.0
2019-01-15,12.31,12.59,12.15,12.48,3266928,10.8434946843832,11.0901379428419,10.7025556795496,10.9932423770188,3708756.71087098,0.0,1.0
2019-01-16,12.47,12.55,12.28,12.42,3218514,10.9844336892167,11.0549031916335,10.8170686209769,10.9403902502062,3653795.06268038,0.0,1.0
2019-01-17,12.51,12.71,12.48,12.58,2528944,11.0196684404251,11.1958421964671,10.9932423770188,11.0813292550398,2870965.63848881,0.0,1.0
2019-01-18,12.07,12.43,12.0,12.36,4645803,10.6320861771328,10.9491989380083,10.5704253625181,10.8875381233936,5274114.71989422,0.0,1.0
2019-01-22,12.26,12.445,11.95,12.28,3399192,10.7994512453727,10.9624119697115,10.5263819235076,10.8170686209769,3858908.47350752,0.0,1.0
2019-01-23,12.5,12.56,12.22,12.28,1728757,11.010859752623,11.0637118794356,10.7642164941643,10.8170686209769,1962559.05401503,0.0,1.0
2019-01-24,12.66,12.73,12.58,12.6,2037909,11.1517987574566,11.2134595720713,11.0813292550398,11.098946630644,2313521.65701062,0.0,1.0
2019-01-25,13.11,13.2,12.98,13.02,3135419,11.548189708551,11.6274678987699,11.4336767671237,11.4689115183321,3559462.05659949,0.0,1.0
2019-01-28,13.54,13.54,13.21,13.21,3322235,11.9269632840413,11.9269632840413,11.636276586572,11.636276586572,3771543.58814778,0.0,1.0
2019-01-29,13.61,13.76,13.44,13.74,3861631,11.9886240986559,12.1207544156874,11.8388764060203,12.1031370400832,4383889.04994464,0.0,1.0
2019-01-30,13.83,14.03,13.5,13.74,4364408,12.1824152303021,12.3585889863441,11.8917285328329,12.1031370400832,4954663.05317383,0.0,1.0
2019-01-31,14.29,14.31,13.92,14.04,3176475,12.5876148691986,12.6052322448028,12.261693420521,12.3673976741462,3606070.58777052,0.0,1.0
2019-02-01,14.3,14.32,13.87,14.17,3349361,12.5964235570007,12.6140409326049,12.2176499815105,12.4819106155735,3802338.18617356,0.0,1.0
2019-02-04,13.61,13.62,13.1,13.11,3981792,11.9886240986559,11.997432786458,11.5393810207489,11.548189708551,4520300.96815495,0.0,1.0
2019-02-05,13.65,13.66,13.38,13.51,1708395,12.0238588498643,12.0326675376664,11.7860242792077,11.900537220635,1939443.23874554,0.0,1.0
2019-02-06,13.52,13.87,13.31,13.36,2965251,11.9093459084371,12.2176499815105,11.724363464593,11.7684069036035,3366280.04831049,0.0,1.0
2019-02-07,13.59,13.74,13.52,13.53,2094225,11.9710067230518,12.1031370400832,11.9093459084371,11.9181545962392,2377453.99434079,0.0,1.0
2019-02-08,13.5,13.56,13.4,13.5,2851929,11.8917285328329,11.9445806596455,11.8036416548119,11.8917285328329,3237632.05607151,0.0,1.0
2019-02-11,13.25,13.42,13.08,13.12,1585718,11.6715113377804,11.8212590304161,11.5217636451447,11.5569983963531,1800175.04948041,0.0,1.0
2019-02-12,13.44,13.5,13.33,13.35,2191140,11.8388764060203,11.8917285328329,11.7419808401972,11.7595982158014,2487476.05685153,0.0,1.0
2019-02-13,13.43,13.64,13.25,13.32,2514594,11.8300677182182,12.0150501620622,11.6715113377804,11.7331721523951,2854674.90333914,0.0,1.0
2019-02-14,13.68,13.7,13.37,13.39,2522698,12.0502849132706,12.0679022888748,11.7772155914056,11.7948329670098,2863874.91153796,0.0,1.0
2019-02-15,13.58,13.79,13.41,13.78,2234927,11.9621980352497,12.1471804790937,11.812450342614,12.1383717912916,2537184.9362939,0.0,1.0
2019-02-19,14.98,15.08,13.75,13.8,4748734,13.1954143275434,13.2835012055644,12.1119457278853,12.1559891668958,5390966.40349628,0.0,1.0
2019-02-20,15.51,15.86,15.35,15.64,6409849,13.6622747810546,13.9705788541281,13.5213357762211,13.7767877224819,7276735.35946303,0.0,1.0
2019-02-21,15.0,15.404,14.77,15.32,4995570,13.2130317031476,13.5689026903524,13.0104318836994,13.4949097128148,5671185.21195627,0.0,1.0
2019-02-22,14.85,15.14,14.7,14.92,4162813,13.0809013861162,13.336353332377,12.9487710690847,13.1425622007308,4725803.76728565,0.0,1.0
2019-02-25,14.44,14.79,14.41,14.51,4184808,12.7197451862301,13.0280492593036,12.6933191228238,12.7814060008448,4750773.43415792,0.0,1.0
2019-02-26,14.64,14.67,14.31,14.41,3159202,12.8959189422721,12.9223450056784,12.6052322448028,12.6933191228238,3586461.53771894,0.0,1.0
2019-02-27,14.51,14.8,14.41,14.58,1789078,12.7814060008448,13.0368579471057,12.6933191228238,12.8430668154595,2031038.03902984,0.0,1.0
2019-02-28,14.17,14.54,14.11,14.45,3581169,12.4819106155735,12.8078320642511,12.4290584887609,12.7285538740322,4065496.56481965,0.0,1.0
2019-03-01,13.63,14.1,13.61,13.99,3136995,12.0062414742601,12.4202498009588,11.9886240986559,12.3233542351357,3561251.19935879,0.0,1.0
2019-03-04,13.43,13.44,13.02,13.41,3704233,11.8300677182182,11.8388764060203,11.4689115183321,11.812450342614,4205204.09307453,0.0,1.0
2019-03-05,13.35,13.35,13.04,13.26,3325450,11.7595982158014,11.7595982158014,11.4865288939363,11.6803200255825,3775193.39396704,0.0,1.0
2019-03-06,12.95,13.4,12.91,13.36,2824905,11.4072507037175,11.8036416548119,11.3720159525091,11.7684069036035,3206953.25281824,0.0,1.0
2019-03-07,13.0,13.09,12.88,12.93,3054526,11.4512941427279,11.5305723329468,11.3455898891028,11.3896333281133,3467628.855313,0.0,1.0
2019-03-08,13.4,13.51,13.05,13.43,3938027,11.8036416548119,11.900537220635,11.4953375817384,11.8300677182182,4470617.06405564,0.0,1.0
2019-03-11,12.81,13.27,12.36,13.2,9786604,11.2839290744881,11.6891287133846,10.8875381233936,11.6274678987699,11110172.3887508,0.0,1.0
2019-03-12,12.83,13.02,12.58,12.97,8499717,11.3015464500923,11.4689115183321,11.0813292550398,11.4248680793216,9649243.10062977,0.0,1.0
2019-03-13,13.13,13.14,12.82,12.95,9804813,11.5658070841552,11.5746157719573,11.2927377622902,11.4072507037175,11130844.0261265,0.0,1.0
2019-03-14,13.14,13.17,12.78,12.88,6844945,11.5746157719573,11.6010418353636,11.2575030110818,11.3455898891028,7770674.99017209,0.0,1.0
2019-03-15,13.6,13.77,13.262,13.32,33017974,11.9798154108538,12.1295631034895,11.6820817631429,11.7331721523951,37483419.4851752,0.0,1.0
2019-03-18,13.43,13.88,13.37,13.74,4354153,11.8300677182182,12.2264586693126,11.7772155914056,12.1031370400832,4943021.13756687,0.0,1.0
2019-03-19,13.36,13.99,13.33,13.99,3901829,11.7684069036035,12.3233542351357,11.7419808401972,12.3233542351357,4429523.54273527,0.0,1.0
2019-03-20,13.8,13.87,13.17,13.44,3506916,12.1559891668958,12.2176499815105,11.6010418353636,11.8388764060203,3981201.37617385,0.0,1.0
2019-03-21,14.0,14.0,13.65,13.76,2667972,12.3919607000823,12.3919607000823,12.0821616825803,12.1795270880809,3014180.63727009,0.067885,1.0
2019-03-22,14.44,14.46,14.11,14.21,3965868,12.7814223220849,12.799125123085,12.489326105583,12.5778401105836,4480497.74719114,0.0,1.0
2019-03-25,14.47,14.56,14.1,14.13,3119093,12.8079765235851,12.8876391280856,12.4804747050829,12.5070289065831,3523841.22713606,0.0,1.0
2019-03-26,14.25,14.35,14.08,14.34,2640442,12.6132457125838,12.7017597175844,12.4627719040828,12.6929083170843,2983078.21455199,0.0,1.0
2019-03-27,13.71,14.16,13.64,14.11,2805258,12.1352700855806,12.5335831080833,12.0733102820802,12.489326105583,3169281.5165028,0.0,1.0
2019-03-28,12.89,13.41,12.8,13.41,3942327,11.4094552445758,11.8697280705789,11.3297926400753,11.8697280705789,4453901.95593772,0.0,1.0
2019-03-29,13.1,13.37,13.09,13.23,3225914,11.595334655077,11.8343224685786,11.586483254577,11.7104028615778,3644523.8242,0.0,1.0
2019-04-01,12.68,13.23,12.53,13.2,2883832,11.2235758340746,11.7104028615778,11.0908048265737,11.6838486600776,3258051.64954499,0.0,1.0
2019-04-02,12.84,12.95,12.75,12.89,2421425,11.3651982420755,11.4625636475762,11.285535637575,11.4094552445758,2735640.53505873,0.0,1.0
2019-04-03,13.02,13.14,12.88,12.9,2470303,11.5245234510766,11.6307402570773,11.4006038440757,11.4183066450759,2790861.17500115,0.0,1.0
2019-04-04,13.35,13.43,12.84,12.99,2450292,11.8166196675785,11.887430871579,11.3651982420755,11.4979692495764,2768253.45320633,0.0,1.0
2019-04-05,13.35,13.43,13.14,13.29,2254960,11.8166196675785,11.887430871579,11.6307402570773,11.7635112645782,2547574.25108605,0.0,1.0
2019-04-08,13.6,13.68,13.45,13.68,1877352,12.03790468008,12.1087158840804,11.9051336725791,12.1087158840804,2120966.05501866,0.0,1.0
2019-04-09,13.88,13.91,13.72,13.87,2544683,12.2857438940816,12.3122980955818,12.1441214860807,12.2768924935816,2874893.07481127,0.0,1.0
2019-04-10,13.46,13.79,13.39,13.71,2315327,11.9139850730792,12.2060812895811,11.8520252695787,12.1352700855806,2615774.75788674,0.0,1.0
2019-04-11,13.18,13.39,13.04,13.17,2186164,11.6661458590775,11.8520252695787,11.5422262520767,11.6572944585775,2469850.95746766,0.0,1.0
2019-04-12,12.99,13.13,12.94,13.07,1716068,11.4979692495764,11.6218888565772,11.4537122470761,11.5687804535769,1938753.08205588,0.0,1.0
2019-04-15,13.08,13.14,12.67,12.71,2083473,11.5776318540769,11.6307402570773,11.2147244335745,11.2501300355747,2353834.28869382,0.0,1.0
2019-04-16,13.01,13.21,12.87,12.93,2453745,11.5156720505765,11.6927000605777,11.3917524435757,11.444860846576,2772154.53078154,0.0,1.0
2019-04-17,12.97,13.0,12.74,12.99,2568439,11.4802664485763,11.5068206500765,11.2766842370749,11.4979692495764,2901731.76547929,0.0,1.0
2019-04-18,12.79,13.06,12.7,12.87,1931369,11.3209412395752,11.5599290530768,11.2412786350747,11.3917524435757,2181992.5558528,0.0,1.0
2019-04-22,12.66,12.96,12.64,12.85,1244750,11.2058730330745,11.4714150480762,11.1881702320743,11.3740496425756,1406274.6341573,0.0,1.0
2019-04-23,12.34,12.57,12.32,12.5,2974642,10.9226282170726,11.1262104285739,10.9049254160725,11.0642506250735,3360645.58369066,0.0,1.0
2019-04-24,12.46,12.66,12.18,12.22,2842871,11.0288450230733,11.2058730330745,10.7810058090716,10.8164114110719,3211775.35688404,0.0,1.0
2019-04-25,12.32,12.55,12.21,12.45,1959922,10.9049254160725,11.1085076275738,10.8075600105718,11.0199936225732,2214250.72787857,0.0,1.0
2019-04-26,12.38,12.545,12.35,12.44,1531738,10.9580338190728,11.1040819273238,10.9314796175726,11.0111422220732,1730503.55137565,0.0,1.0
2019-04-29,11.9,12.3,11.84,12.28,2594242,10.53316659507,10.8872226150723,10.4800581920696,10.8695198140722,2930883.08452743,0.0,1.0
2019-04-30,11.8,12.05,11.77,11.94,2425028,10.4446525900694,10.6659376025709,10.4180983885692,10.5685721970702,2739711.07734181,0.0,1.0
2019-05-01,11.6,11.96,11.46,11.74,2835486,10.2676245800682,10.5862749980703,10.1437049730674,10.391544187069,3203432.04443316,0.0,1.0
2019-05-02,11.35,11.6,11.34,11.56,2822459,10.0463395675667,10.2676245800682,10.0374881670667,10.232218978068,3188714.59943685,0.0,1.0
2019-05-03,11.5,11.67,11.46,11.55,2496508,10.1791105750676,10.3295843835686,10.1437049730674,10.2233675775679,2820466.6594664,0.0,1.0
2019-05-06,11.42,11.57,11.29,11.33,4013687,10.1082993710672,10.241070378568,9.99323116456639,10.0286367665666,4534521.96629597,0.0,1.0
2019-05-07,12.03,12.09,11.61,11.7,3452458,10.6482348015707,10.7013432045711,10.2764759805683,10.3561385850688,3900465.24273427,0.0,1.0
2019-05-08,11.69,12.34,11.56,12.14,2443121,10.3472871845687,10.9226282170726,10.232218978068,10.7456002070714,2760151.91040534,0.0,1.0
2019-05-09,11.72,11.82,11.58,11.75,2506668,10.3738413860689,10.4623553910695,10.2499217790681,10.4003955875691,2831945.06901292,0.0,1.0
2019-05-10,11.35,11.73,11.35,11.69,1995274,10.0463395675667,10.382692786569,10.0463395675667,10.3472871845687,2254190.17022984,0.0,1.0
2019-05-13,11.91,11.99,11.54,11.72,3133136,10.54201799557,10.6128291995705,10.2145161770679,10.3738413860689,3539706.51308705,0.0,1.0
2019-05-14,11.75,11.94,11.53,11.88,3033084,10.4003955875691,10.5685721970702,10.2056647765678,10.5154637940699,3426671.29340701,0.0,1.0
2019-05-15,11.67,11.92,11.63,11.81,1906469,10.3295843835686,10.5508693960701,10.2941787815684,10.4535039905695,2153861.41434606,0.0,1.0
2019-05-16,11.47,11.77,11.31,11.76,2771492,10.1525563735675,10.4180983885692,10.0109339655665,10.4092469880692,3131133.88099609,0.0,1.0
2019-05-17,11.53,11.6,11.29,11.34,2695335,10.2056647765678,10.2676245800682,9.99323116456639,10.0374881670667,3045094.38928008,0.0,1.0
2019-05-20,11.56,11.69,11.53,11.55,1805269,10.232218978068,10.3472871845687,10.2056647765678,10.2233675775679,2039529.22476845,0.0,1.0
2019-05-21,11.77,11.77,11.5,11.6,2118253,10.4180983885692,10.4180983885692,10.1791105750676,10.2676245800682,2393127.50562573,0.0,1.0
2019-05-22,11.61,11.89,11.56,11.88,1662344,10.2764759805683,10.5243151945699,10.232218978068,10.5154637940699,1878057.60228446,0.0,1.0
2019-05-23,11.73,12.09,11.67,11.71,3067700,10.382692786569,10.7013432045711,10.3295843835686,10.3649899855689,3465779.22892497,0.0,1.0
2019-05-24,11.62,11.77,11.46,11.75,1647362,10.2853273810683,10.4180983885692,10.1437049730674,10.4003955875691,1861131.46726223,0.0,1.0
2019-05-28,11.69,11.76,11.6,11.6,1600705,10.3472871845687,10.4092469880692,10.2676245800682,10.2676245800682,1808420.03476102,0.0,1.0
2019-05-29,11.88,11.89,11.66,11.74,2086380,10.5154637940699,10.5243151945699,10.3207329830686,10.391544187069,2357118.51473237,0.0,1.0
2019-05-30,12.39,12.53,11.97,12.01,2756060,10.9668852195729,11.0908048265737,10.5951263985704,10.6305320005706,3113699.35185023,0.0,1.0
2019-05-31,13.29,13.39,12.86,12.86,4974635,11.7635112645782,11.8520252695787,11.3829010430756,11.3829010430756,5620167.11363013,0.0,1.0
2019-06-03,14.13,14.16,13.69,13.69,4532213,12.5070289065831,12.5335831080833,12.1175672845805,12.1175672845805,5120334.34705602,0.0,1.0
2019-06-04,14.39,14.41,13.96,13.97,5372396,12.7371653195846,12.7548681205847,12.3565550980821,12.3654064985822,6069543.4580825,0.0,1.0
2019-06-05,14.38,14.91,14.24,14.64,3549102,12.7283139190846,13.1974381455877,12.6043943120837,12.9584503320861,4009650.22425142,0.0,1.0
2019-06-06,14.6,14.81,14.52,14.56,2512959,12.9230447300859,13.1089241405871,12.8522335260854,12.8876391280856,2839052.41886106,0.0,1.0
2019-06-07,14.61,14.99,14.5601,14.91,2930522,12.9318961305859,13.2682493495882,12.8877276420906,13.1974381455877,3310800.36428194,0.0,1.0
2019-06-10,14.4,14.43,14.055,14.43,3650926,12.7460167200847,12.7725709215849,12.4406434028327,12.7725709215849,4124687.38701377,0.0,1.0
2019-06-11,14.44,14.61,14.22,14.37,2919799,12.7814223220849,12.9318961305859,12.5866915110836,12.7194625185845,3298685.89719853,0.0,1.0
2019-06-12,15.06,15.26,14.9,14.91,4016926,13.3302091530886,13.5072371630897,13.1885867450876,13.1974381455877,4538181.2742213,0.0,1.0
2019-06-13,15.48,15.53,15.18,15.25,3208310,13.701967974091,13.7462249765913,13.4364259590893,13.4983857625897,3624635.44608414,0.0,1.0
2019-06-14,15.79,16.19,15.58,15.8,5003585,13.9763613895929,14.3304174095952,13.7904819790916,13.9852127900929,5652873.80224942,0.0,1.0
2019-06-17,15.73,15.92,15.51,15.64,2521313,13.9232529865925,14.0914295960936,13.7285221755912,13.843590382092,2848490.47332481,0.0,1.0
2019-06-18,15.58,16.04,15.41,16.03,3701033,13.7904819790916,14.1976464020943,13.6400081705906,14.1887950015943,4181296.50779605,0.0,1.0
2019-06-19,15.89,15.96,15.2,15.34,2874145,14.0648753945934,14.1268351980939,13.4541287600894,13.5780483670902,3247107.61871064,0.0,1.0
2019-06-20,16.99,17.075,16.59,16.73,6791828,15.0385294495999,15.1137663538504,14.6844734295976,14.8083930365984,7673167.65290971,0.0,1.0
2019-06-21,17.08,17.24,16.72,16.98,5838060,15.1181920541004,15.2598144621014,14.7995416360983,15.0296780490999,6595634.21625903,0.0,1.0
2019-06-24,17.76,17.77,17.27,17.32,5316136,15.7200872881044,15.7289386886045,15.2863686636016,15.3306256661019,6005982.89498334,0.0,1.0
2019-06-25,17.28,17.92,16.77,17.69,5953283,15.2952200641016,15.8617096961054,14.8437986385986,15.658127484604,6725809.09649321,0.0,1.0
2019-06-26,17.72,17.84,17.04,17.1,5258159,15.6846816861042,15.7908984921049,15.0827864521002,15.1358948551006,5940482.52586138,0.0,1.0
2019-06-27,17.87,17.9,17.5,17.63,3362342,15.8174526936051,15.8440068951053,15.4899508751029,15.6050190816037,3798655.36530367,0.0,1.0
2019-06-28,17.81,18.01,17.61,17.8,2515803,15.7643442906047,15.9413723006059,15.5873162806036,15.7554928901047,2842265.46972232,0.0,1.0
2019-07-01,16.95,16.99,16.46,16.95,4511237,15.0031238475997,15.0385294495999,14.5694052230968,15.0031238475997,5096636.40230721,0.0,1.0
2019-07-02,17.69,17.78,17.06,17.27,4672372,15.658127484604,15.7377900891046,15.1004892531003,15.2863686636016,5278681.04032686,0.0,1.0
2019-07-03,17.79,17.88,17.52,17.82,2688429,15.7466414896046,15.8263040941051,15.507653676103,15.7731956911048,3037292.23412966,0.0,1.0
2019-07-05,17.74,17.84,16.83,17.07,4224523,15.7023844871043,15.7908984921049,14.896907041599,15.1093406536004,4772717.04062192,0.0,1.0
2019-07-08,18.3,18.44,17.7,17.99,3680300,16.1980629151076,16.3219825221084,15.6669788851041,15.9236694996058,4157873.09587398,0.0,1.0
2019-07-09,17.86,17.94,17.52,17.79,3016180,15.808601293105,15.8794124971055,15.507653676103,15.7466414896046,3407573.75059457,0.0,1.0
2019-07-10,18.38,18.43,17.95,18.33,3046220,16.2688741191081,16.3131311216084,15.8882638976056,16.2246171166078,3441511.88275772,0.0,1.0
2019-07-11,18.04,18.41,17.73,18.35,3376182,15.9679265021061,16.2954283206083,15.6935330866043,16.2423199176079,3814291.30901665,0.0,1.0
2019-07-12,18.06,18.18,17.82,18.02,1724000,15.9856293031062,16.0918461091069,15.7731956911048,15.950223701106,1947714.37580815,0.0,1.0
2019-07-15,18.08,18.26,17.89,18.16,1720535,16.0033321041063,16.1626573131074,15.8351554946052,16.0741433081068,1943799.74105631,0.0,1.0
2019-07-16,17.8,18.14,17.68,17.95,2675799,15.7554928901047,16.0564405071067,15.649276084104,15.8882638976056,3023023.30572684,0.0,1.0
2019-07-17,18.5,18.57,17.84,17.87,2515095,16.3750909251088,16.4370507286092,15.7908984921049,15.8174526936051,2841465.59630116,0.0,1.0
2019-07-18,19.62,19.63,18.31,18.66,6706075,17.3664477811154,17.3752991816154,16.2069143156077,16.5167133331097,7576286.93894874,0.0,1.0
2019-07-19,19.21,19.54,19.02,19.26,4280662,17.003540360613,17.2956365771149,16.8353637511119,17.0477973631133,4836140.90219006,0.0,1.0
2019-07-22,18.85,19.28,18.84,19.23,2680901,16.6848899426109,17.0655001641134,16.6760385421108,17.0212431616131,3028787.36532392,0.0,1.0
2019-07-23,18.66,19.13,18.48,18.89,2757603,16.5167133331097,16.9327291566125,16.3573881241087,16.7202955446111,3115442.57881189,0.0,1.0
2019-07-24,18.96,19.07,18.74,18.95,2057589,16.7822553481115,16.8796207536121,16.5875245371102,16.7734039476114,2324591.45870343,0.0,1.0
2019-07-25,18.78,19.16,18.58,19.0,2419059,16.6229301391104,16.9592833581127,16.4459021291093,16.8176609501117,2732967.51173324,0.0,1.0
2019-07-26,18.41,18.9,18.34,18.79,1811308,16.2954283206083,16.7291469451111,16.2334685171079,16.6317815396105,2046351.87390737,0.0,1.0
2019-07-29,18.94,18.95,18.42,18.64,1729503,16.7645525471114,16.7734039476114,16.3042797211083,16.4990105321096,1953931.47105761,0.0,1.0
2019-07-30,18.74,19.08,18.72,18.96,1600537,16.5875245371102,16.8884721541122,16.5698217361101,16.7822553481115,1808230.2342882,0.0,1.0
2019-07-31,17.06,18.12,16.82,17.62,5653191,15.1004892531003,16.0387377061066,14.8880556410989,15.5961676811036,6386775.74239517,0.0,1.0
2019-08-01,18.77,19.0,16.96,17.01,4760863,16.6140787386104,16.8176609501117,15.0119752480997,15.0562322506,5378655.05008881,0.0,1.0
2019-08-02,19.36,19.54,18.63,18.69,4686489,17.1363113681139,17.2956365771149,16.4901591316096,16.5432675346099,5294629.92886702,0.0,1.0
2019-08-05,20.11,20.39,19.48,19.71,6517867,17.8001664056183,18.0480056196199,17.2425281741146,17.4461103856159,7363656.18068766,0.0,1.0
2019-08-06,20.68,20.89,20.04,20.12,3761641,18.3046962341216,18.4905756446229,17.7382066021179,17.8090178061183,4249769.28789406,0.0,1.0
2019-08-07,21.0,21.74,20.9,21.37,4839058,18.5879410501235,19.2429446871278,18.4994270451229,18.9154428686257,5466997.00230246,0.0,1.0
2019-08-08,20.56,20.81,19.92,20.8,4175876,18.1984794281209,18.4197644406224,17.6319897961171,18.4109130401223,4717757.37632961,0.0,1.0
2019-08-09,20.24,20.61,20.17,20.54,1893136,17.915234612119,18.2427364306212,17.8532748086186,18.1807766271208,2138798.26134568,0.0,1.0
2019-08-12,20.11,20.89,20.09,20.67,2021390,17.8001664056183,18.4905756446229,17.7824636046181,18.2958448336216,2283695.10563505,0.0,1.0
2019-08-13,19.57,20.25,18.58,20.16,5222300,17.3221907786151,17.9240860126191,16.4459021291093,17.8444234081186,5899970.29279751,0.0,1.0
2019-08-14,20.14,20.69,19.85,19.96,4763837,17.8267206071184,18.3135476346217,17.5700299926167,17.6673953981174,5382014.97036357,0.0,1.0
2019-08-15,20.34,20.6,19.65,19.95,3743330,18.0037486171196,18.2338850301211,17.3930019826156,17.6585439976173,4229082.16612177,0.0,1.0
2019-08-16,21.04,21.1,20.52,20.56,3950855,18.6233466521237,18.6764550551241,18.1630738261207,18.1984794281209,4463536.5894626,0.0,1.0
2019-08-19,20.28,21.1,19.65,20.26,2505255,17.9506402141193,18.6764550551241,17.3930019826156,17.9329374131191,2830348.71146476,0.0,1.0
2019-08-20,21.54,21.85,20.6,20.61,3264156,19.0659166771267,19.3403100926285,18.2338850301211,18.2427364306212,3687728.28658957,0.0,1.0
2019-08-21,21.69,21.81,21.14,21.28,2224544,19.1986876846276,19.3049044906283,18.7118606571243,18.8357802641251,2513211.32738849,0.0,1.0
2019-08-22,21.58,21.91,21.24,21.59,2121388,19.1013222791269,19.3934184956289,18.8003746621249,19.110173679627,2396669.31802025,0.0,1.0
2019-08-23,22.53,22.77,21.79,21.92,3715908,19.9422053266325,20.1546389386339,19.2872016896281,19.4022698961289,4198101.75799334,0.0,1.0
2019-08-26,22.52,22.9,22.31,22.64,2854147,19.9333539261324,20.2697071451347,19.7474745156312,20.0395707321331,3224514.58385714,0.0,1.0
2019-08-27,23.5,23.66,22.56,22.56,4164330,20.8007911751382,20.9424135831391,19.9687595281327,19.9687595281327,4704713.11288234,0.0,1.0
2019-08-28,23.3,23.85,22.84,23.47,3701779,20.623763165137,21.1105901926403,20.2165987421343,20.774236973638,4182139.31227653,0.0,1.0
2019-08-29,22.54,23.08,21.94,23.06,4761300,19.9510567271326,20.4290323541357,19.419972697129,20.4113295531356,5379148.75727107,0.0,1.0
2019-08-30,22.75,23.25,22.19,22.26,2938515,20.1369361376338,20.5795061626367,19.6412577096305,19.7032175131309,3319830.57368207,0.0,1.0
2019-09-03,22.82,23.43,22.71,22.84,3334291,20.1988959411342,20.7388313716378,20.1015305356336,20.2165987421343,3766964.3351669,0.0,1.0
2019-09-04,22.93,22.95,22.27,22.43,1996363,20.2962613466348,20.313964147635,19.712068913631,19.8536913216319,2255420.48400899,0.0,1.0
2019-09-05,21.71,22.55,21.61,22.49,4569927,19.2163904856277,19.9599081276326,19.1278764806271,19.9067997246323,5162942.2936739,0.0,1.0
2019-09-06,20.82,22.04,20.8,21.89,4901518,18.4286158411224,19.5084867021296,18.4109130401223,19.3757156946287,5537562.10666035,0.0,1.0
2019-09-09,20.37,21.16,20.25,21.16,3766934,18.0303028186198,18.7295634581244,17.9240860126191,18.7295634581244,4255749.13255249,0.0,1.0
2019-09-10,19.75,20.34,19.7,20.16,4246278,17.4815159876161,18.0037486171196,17.4372589851159,17.8444234081186,4797295.07208695,0.0,1.0
2019-09-11,19.96,20.72,19.86,20.01,3508121,17.6673953981174,18.3401018361218,17.5788813931168,17.7116524006177,3963351.33629609,0.0,1.0
2019-09-12,19.59,21.26,19.54,21.1,5369552,17.3398935796152,18.818077463125,17.2956365771149,18.6764550551241,6066330.40722124,0.0,1.0
2019-09-13,18.84,19.85,18.81,19.53,6007506,16.6760385421108,17.5700299926167,16.6494843406106,17.2867851766149,6787068.32885947,0.0,1.0
2019-09-16,19.2,19.54,18.78,19.25,3908783,16.9946889601129,17.2956365771149,16.6229301391104,17.0389459626132,4416005.12819868,0.0,1.0
2019-09-17,19.75,19.88,19.21,19.48,4039205,17.4815159876161,17.5965841941169,17.003540360613,17.2425281741146,4563351.30239918,0.0,1.0
2019-09-18,19.1,19.74,18.55,19.56,4480579,16.9061749551123,17.4726645871161,16.4193479276091,17.313339378115,5062000.07554764,0.0,1.0
2019-09-19,19.66,19.91,19.23,19.34,3520882,17.4018533831156,17.6231383956171,17.0212431616131,17.1186085671137,3977768.26387712,0.0,1.0
2019-09-20,20.22,20.29,19.57,19.68,4885710,17.8975318111189,17.9594916146193,17.3221907786151,17.4195561841157,5519702.78598007,0.0,1.0
2019-09-23,20.53,20.68,20.01,20.02,4595402,18.1719252266207,18.3046962341216,17.7116524006177,17.7205038011177,5191723.04989417,0.0,1.0
2019-09-24,21.1,21.16,20.28,20.36,3449349,18.6764550551241,18.7295634581244,17.9506402141193,18.0214514181197,3896952.80422243,0.0,1.0
2019-09-25,20.39,21.06,20.28,20.86,3606081,18.0480056196199,18.6410494531238,17.9506402141193,18.4640214431227,4074023.08818366,0.0,1.0
2019-09-26,20.07,20.84,20.06,20.56,2315754,17.764760803618,18.4463186421226,17.755909403118,18.1984794281209,2616257.16742183,0.0,1.0
2019-09-27,19.05,19.47,18.72,19.24,4598977,16.861917952612,17.2336767736145,16.5698217361101,17.0300945621131,5195761.95876512,0.0,1.0
2019-09-30,18.27,18.87,18.23,18.49,5486348,16.1715087136074,16.702592743611,16.1361031116072,16.3662395246087,6198282.40735866,0.0,1.0
2019-10-01,18.99,19.61,18.04,18.14,4419474,16.8088095496117,17.3575963806153,15.9679265021061,16.0564405071067,4992965.80238419,0.0,1.0
2019-10-02,19.56,19.65,18.95,19.2,3822674,17.313339378115,17.3930019826156,16.7734039476114,16.9946889601129,4318722.21799771,0.0,1.0
2019-10-03,19.44,20.07,19.09,19.27,3717308,17.2071225721143,17.764760803618,16.8973235546123,17.0566487636133,4199683.42860015,0.0,1.0
2019-10-04,20.18,20.24,19.51,19.58,3817359,17.8621262091187,17.915234612119,17.2690823756147,17.3310421791151,4312717.51851544,0.0,1.0
2019-10-07,20.33,20.56,20.06,20.08,2874435,17.9948972166196,18.1984794281209,17.755909403118,17.7736122041181,3247435.25047917,0.0,1.0
2019-10-08,21.16,21.19,20.58,20.8,3139514,18.7295634581244,18.7561176596246,18.216182229121,18.4109130401223,3546912.15246576,0.0,1.0
2019-10-09,21.29,21.5,20.98,21.02,2921749,18.8446316646252,19.0305110751264,18.5702382491234,18.6056438511236,3300888.93840086,0.0,1.0
2019-10-10,21.12,21.26,20.65,21.21,3000052,18.6941578561242,18.818077463125,18.2781420326214,18.7738204606247,3389352.90520417,0.0,1.0
2019-10-11,19.58,20.69,19.53,20.65,4389040,17.3310421791151,18.3135476346217,17.2867851766149,18.2781420326214,4958582.54292171,0.0,1.0
2019-10-14,20.24,20.45,19.99,20.0,1926113,17.915234612119,18.1011140226203,17.6939495996176,17.7028010001176,2176054.51248896,0.0,1.0
2019-10-15,19.57,20.17,19.56,19.95,2318938,17.3221907786151,17.8532748086186,17.313339378115,17.6585439976173,2619854.33828759,0.0,1.0
2019-10-16,20.02,20.05,19.65,19.94,1944557,17.7205038011177,17.7470580026179,17.3930019826156,17.6496925971173,2196891.8929689,0.0,1.0
2019-10-17,20.59,20.93,19.88,19.88,2358787,18.2250336296211,18.5259812466231,17.5965841941169,17.5965841941169,2664874.33258085,0.0,1.0
2019-10-18,20.84,21.01,20.43,20.73,1945615,18.4463186421226,18.5967924506236,18.0834112216201,18.3489532366219,2198087.18404174,0.0,1.0
2019-10-21,20.27,21.21,19.96,21.13,2071889,17.9417888136192,18.7738204606247,17.6673953981174,18.7030092566243,2340747.09418722,0.0,1.0
2019-10-22,20.27,20.68,19.91,20.65,2923721,17.9417888136192,18.3046962341216,17.6231383956171,18.2781420326214,3303116.83442702,0.0,1.0
2019-10-23,21.1,21.66,20.81,20.81,4068753,18.6764550551241,19.1721334831274,18.4197644406224,18.4197644406224,4596733.5903205,0.0,1.0
2019-10-24,22.07,22.09,21.03,21.32,2741348,19.5350409036298,19.5527437046299,18.6144952516237,18.8711858661254,3097078.25330216,0.0,1.0
2019-10-25,22.14,22.93,21.48,22.83,3196486,19.5970007071302,20.2962613466348,19.0128082741263,20.2077473416343,3611277.10804495,0.0,1.0
2019-10-28,20.66,21.37,20.48,21.3,3037011,18.2869934331215,18.9154428686257,18.1276682241204,18.8534830651253,3431107.8794591,0.0,1.0
2019-10-29,20.01,20.35,19.54,19.76,2926904,17.7116524006177,18.0126000176197,17.2956365771149,17.4903673881162,3306712.87552806,0.0,1.0
2019-10-30,20.67,20.68,20.0,20.07,3004681,18.2958448336216,18.3046962341216,17.7028010001176,17.764760803618,3394582.58608909,0.0,1.0
2019-10-31,22.08,22.13,21.08,21.15,3200607,19.5438923041298,19.5881493066301,18.658752254124,18.7207120576244,3615932.86845256,0.0,1.0
2019-11-01,21.61,21.81,21.24,21.4,2263435,19.1278764806271,19.3049044906283,18.8003746621249,18.9419970701259,2557149.00708081,0.0,1.0
2019-11-04,20.89,21.29,20.79,21.23,1884699,18.4905756446229,18.8446316646252,18.4020616396223,18.7915232616248,2129266.43641023,0.0,1.0
2019-11-05,19.88,20.13,19.63,19.85,3697092,17.5965841941169,17.8178692066184,17.3752991816154,17.5700299926167,4176844.10503788,0.0,1.0
2019-11-06,19.96,20.2,19.59,19.69,2114829,17.6673953981174,17.8798290101188,17.3398935796152,17.4284075846158,2389259.19122736,0.0,1.0
2019-11-07,19.15,19.82,18.92,19.81,3277452,16.9504319576126,17.5434757911166,16.7468497461113,17.5346243906165,3702749.63829535,0.0,1.0
2019-11-08,19.08,19.41,18.87,18.9,2183123,16.8884721541122,17.1805683706141,16.702592743611,16.7291469451111,2466415.34295674,0.0,1.0
2019-11-11,19.03,19.26,18.85,18.98,2087616,16.8442151516119,17.0477973631133,16.6848899426109,16.7999581491116,2358514.90392524,0.0,1.0
2019-11-12,19.26,19.35,18.56,18.93,2049863,17.0477973631133,17.1274599676138,16.4281993281091,16.7557011466113,2315862.8964833,0.0,1.0
2019-11-13,19.75,20.07,19.56,19.67,2280797,17.4815159876161,17.764760803618,17.313339378115,17.4107047836157,2576763.98213464,0.0,1.0
2019-11-14,20.08,20.23,19.85,19.95,1622284,17.7736122041181,17.906383211619,17.5700299926167,17.6585439976173,1832799.22763547,0.0,1.0
2019-11-15,19.56,19.96,19.49,19.9,1536149,17.313339378115,17.6673953981174,17.2513795746146,17.614286995117,1735486.94355181,0.0,1.0
2019-11-18,19.84,19.87,19.42,19.42,1467736,17.5611785921167,17.5877327936169,17.1894197711142,17.1894197711142,1658196.34982085,0.0,1.0
2019-11-19,19.53,19.96,19.46,19.51,1736354,17.2867851766149,17.6673953981174,17.2248253731144,17.2690823756147,1961671.48914848,0.0,1.0
2019-11-20,19.67,19.82,19.21,19.51,1978852,17.4107047836157,17.5434757911166,17.003540360613,17.2690823756147,2235637.17401201,0.0,1.0
2019-11-21,19.16,19.64,19.13,19.44,2304460,16.9592833581127,17.3841505821155,16.9327291566125,17.2071225721143,2603497.60468379,0.0,1.0
2019-11-22,19.15,19.32,18.99,19.14,1394049,16.9504319576126,17.1009057661136,16.8088095496117,16.9415805571126,1574947.37696113,0.0,1.0
2019-11-25,18.33,18.91,18.32,18.49,2894630,16.2246171166078,16.7379983456112,16.2157657161077,16.3662395246087,3270250.84898234,0.0,1.0
2019-11-26,18.8,18.89,18.04,18.24,3656684,16.6406329401106,16.7202955446111,15.9679265021061,16.1449545121073,4131192.57226661,0.0,1.0
2019-11-27,18.49,18.61,18.18,18.37,2430021,16.3662395246087,16.4724563306094,16.0918461091069,16.260022718608,2745351.99258452,0.0,1.0
2019-11-29,19.04,19.18,18.47,18.55,1704737,16.853066552112,16.9769861591128,16.3485367236086,16.4193479276091,1925951.71802323,0.0,1.0
2019-12-02,18.93,19.0,18.64,18.74,2404601,16.7557011466113,16.8176609501117,16.4990105321096,16.5875245371102,2716633.37342382,0.0,1.0
2019-12-03,19.97,20.25,19.68,19.73,3673555,17.6762467986174,17.9240860126191,17.4195561841157,17.463813186616,4150252.83284335,0.0,1.0
2019-12-04,19.8,19.97,19.26,19.9,2324862,17.5257729901164,17.6762467986174,17.0477973631133,17.614286995117,2626547.06448382,0.0,1.0
2019-12-05,19.84,20.21,19.14,19.18,3219261,17.5611785921167,17.8886804106189,16.9415805571126,16.9769861591128,3637007.4995235,0.0,1.0
2019-12-06,18.77,19.28,18.74,19.26,3891216,16.6140787386104,17.0655001641134,16.5875245371102,17.0477973631133,4396158.55137743,0.0,1.0
2019-12-09,18.74,19.09,18.63,19.05,2512077,16.5875245371102,16.8973235546123,16.4901591316096,16.861917952612,2838055.96637878,0.0,1.0
2019-12-10,19.27,19.65,19.0,19.65,2577072,17.0566487636133,17.3930019826156,16.8176609501117,17.3930019826156,2911485.02429969,0.0,1.0
2019-12-11,20.5,20.64,19.97,20.12,4428750,18.1453710251206,18.2692906321214,17.6762467986174,17.8090178061183,5003445.49991898,0.0,1.0
2019-12-12,20.21,21.12,20.02,21.0,3484438,17.8886804106189,18.6941578561242,17.7205038011177,18.5879410501235,3936595.11845254,0.0,1.0
2019-12-13,19.94,20.05,19.3,19.55,5148541,17.6496925971173,17.7470580026179,17.0832029651135,17.304487977615,5816639.97687799,0.0,1.0
2019-12-16,19.66,19.99,19.46,19.94,2957035,17.4018533831156,17.6939495996176,17.2248253731144,17.6496925971173,3340753.81628066,0.0,1.0
2019-12-17,19.48,19.71,19.4,19.57,2024223,17.2425281741146,17.4461103856159,17.1717169701141,17.3221907786151,2286895.72908439,0.0,1.0
2019-12-18,19.88,19.91,19.46,19.49,1912777,17.5965841941169,17.6231383956171,17.2248253731144,17.2513795746146,2160987.97019443,0.0,1.0
2019-12-19,20.22,20.38,19.96,20.0,2577577,17.8975318111189,18.0391542191199,17.6673953981174,17.7028010001176,2912055.55548286,0.0,1.0
2019-12-20,19.87,20.35,19.86,20.28,3963716,17.5877327936169,18.0126000176197,17.5788813931168,17.9506402141193,4478066.49351552,0.0,1.0
2019-12-23,20.5,20.61,19.94,19.95,1860484,18.1453710251206,18.2427364306212,17.6496925971173,17.6585439976173,2101909.1837361,0.0,1.0
2019-12-24,21.81,21.96,20.78,20.89,2207786,19.3049044906283,19.4376754981291,18.3932102391222,18.4905756446229,2494278.73022504,0.0,1.0
2019-12-26,21.98,22.5,21.68,22.0,2229355,19.4553782991293,19.9156511251323,19.1898362841275,19.4730811001294,2518646.6254523,0.0,1.0
2019-12-27,21.95,22.33,21.78,22.11,1850452,19.4288240976291,19.7651773166313,19.2783502891281,19.57044650563,2090575.38407363,0.0,1.0
2019-12-30,22.25,22.35,21.8,21.88,1941398,19.6943661126308,19.7828801176314,19.2960530901282,19.3668642941287,2193322.96622112,0.0,1.0
2019-12-31,22.34,22.65,22.11,22.55,1800056,19.7740287171314,20.0484221326332,19.57044650563,19.9599081276326,2033639.76128754,0.0,1.0
2020-01-02,22.69,22.9,22.34,22.5,2342976,20.0838277346334,20.2697071451347,19.7740287171314,19.9156511251323,2647011.62260643,0.0,1.0
2020-01-03,22.65,23.67,22.53,23.45,3018067,20.0484221326332,20.9512649836392,19.9422053266325,20.7565341726379,3409705.61661959,0.0,1.0
2020-01-06,22.72,23.7,22.22,23.7,3791448,20.1103819361336,20.9778191851394,19.6678119111307,20.9778191851394,4283444.18487765,0.0,1.0
2020-01-07,22.49,22.68,22.28,22.59,2927719,19.9067997246323,20.0749763341334,19.720920314131,19.9953137296328,3307633.63377416,0.0,1.0
2020-01-08,21.54,22.6,21.23,22.6,4277558,19.0659166771267,20.0041651301329,18.7915232616248,20.0041651301329,4832634.11250183,0.0,1.0
2020-01-09,21.52,21.83,21.22,21.22,2825174,19.0482138761266,19.3226072916284,18.7826718611248,18.7826718611248,3191781.91064931,0.0,1.0
2020-01-10,21.87,22.09,21.6,21.6,2744764,19.3580128936286,19.5527437046299,19.119025080127,19.119025080127,3100937.52958277,0.0,1.0
2020-01-13,20.65,21.53,20.6,21.49,2581949,18.2781420326214,19.0570652766266,18.2338850301211,19.0216596746264,2916994.88683497,0.0,1.0
2020-01-14,20.85,20.9,20.27,20.37,3082163,18.4551700426226,18.4994270451229,17.9417888136192,18.0303028186198,3482119.016058,0.0,1.0
2020-01-15,20.83,21.02,20.33,21.02,3154317,18.4374672416225,18.6056438511236,17.9948972166196,18.6056438511236,3563636.05960327,0.0,1.0
2020-01-16,20.64,20.7,20.3,20.67,3000357,18.2692906321214,18.3223990351217,17.9683430151194,18.2958448336216,3389697.48344351,0.0,1.0
2020-01-17,20.39,20.76,20.09,20.58,3355137,18.0480056196199,18.3755074381221,17.7824636046181,18.216182229121,3790515.41050223,0.0,1.0
2020-01-21,20.57,20.76,20.3,20.4,2305860,18.207330828621,18.3755074381221,17.9683430151194,18.05685702012,2605079.27529059,0.0,1.0
2020-01-22,20.6,20.68,20.22,20.55,1346398,18.2338850301211,18.3046962341216,17.8975318111189,18.1896280276209,1521112.95832909,0.0,1.0
2020-01-23,20.15,20.7,20.02,20.26,2336690,17.8355720076185,18.3223990351217,17.7205038011177,17.9329374131191,2639909.92158187,0.0,1.0
2020-01-24,20.98,21.09,20.21,20.25,2908091,18.5702382491234,18.667603654624,17.8886804106189,17.9240860126191,3285458.61186676,0.0,1.0
2020-01-27,20.75,21.47,20.53,21.39,2233972,18.366656037622,19.0039568736263,18.1719252266207,18.9331456696258,2523862.74916061,0.0,1.0
2020-01-28,19.62,20.43,19.32,20.26,3988024,17.3664477811154,18.0834112216201,17.1009057661136,17.9329374131191,4505528.81430854,0.0,1.0
2020-01-29,19.99,20.0,19.44,19.59,2575909,17.6939495996176,17.7028010001176,17.2071225721143,17.3398935796152,2910171.10793131,0.0,1.0
2020-01-30,20.24,20.59,19.86,20.22,2964431,17.915234612119,18.2250336296211,17.5788813931168,17.8975318111189,3349109.55614347,0.0,1.0
2020-01-31,20.36,20.64,20.17,20.25,3540685,18.0214514181197,18.2692906321214,17.8532748086186,17.9240860126191,4000140.99461038,0.0,1.0
2020-02-03,19.88,20.17,19.76,20.01,2072392,17.5965841941169,17.8532748086186,17.4903673881162,17.7116524006177,2341315.36584096,0.0,1.0
2020-02-04,19.59,19.81,19.32,19.71,3696614,17.3398935796152,17.5346243906165,17.1009057661136,17.4461103856159,4176304.07750213,0.0,1.0
2020-02-05,19.35,19.85,19.27,19.46,2434255,17.1274599676138,17.5700299926167,17.0566487636133,17.2248253731144,2750135.41640538,0.0,1.0
2020-02-06,19.36,19.53,19.08,19.24,2515387,17.1363113681139,17.2867851766149,16.8884721541122,17.0300945621131,2841795.48759914,0.0,1.0
2020-02-07,19.08,19.77,18.92,19.62,2719177,16.8884721541122,17.4992187886163,16.7468497461113,17.3664477811154,3072030.23971397,0.0,1.0
2020-02-10,19.73,19.81,19.44,19.66,3112665,17.463813186616,17.5346243906165,17.2071225721143,17.4018533831156,3516579.0995214,0.0,1.0
2020-02-11,19.09,19.44,18.77,19.27,3187387,16.8973235546123,17.2071225721143,16.6140787386104,17.0566487636133,3600997.37886543,0.0,1.0
2020-02-12,19.15,19.5,18.86,19.25,2786123,16.9504319576126,17.2602309751147,16.6937413431109,17.0389459626132,3147663.46860194,0.0,1.0
2020-02-13,19.5,19.78,19.36,19.54,2545710,17.2602309751147,17.5080701891163,17.1363113681139,17.2956365771149,2876053.34317782,0.0,1.0
2020-02-14,19.46,19.98,19.4,19.75,2288157,17.2248253731144,17.6850981991175,17.1717169701141,17.4815159876161,2585079.05046755,0.0,1.0
2020-02-18,20.39,20.4,19.67,20.06,3029141,18.0480056196199,18.05685702012,17.4107047836157,17.755909403118,3422216.63111942,0.0,1.0
2020-02-19,20.94,21.2,20.62,21.18,3327792,18.5348326471231,18.7649690601247,18.2515878311213,18.7472662591246,3759621.99425718,0.0,1.0
2020-02-20,20.22,21.26,20.03,21.26,3824007,17.8975318111189,18.818077463125,17.7293552016178,18.818077463125,4320228.19436833,0.0,1.0
2020-02-21,22.13,22.75,21.36,21.42,4973586,19.5881493066301,20.1369361376338,18.9065914681256,18.959699871126,5618981.99043978,0.0,1.0
2020-02-24,22.48,23.48,22.18,23.05,4373779,19.8979483241322,20.7830883741381,19.6324063091304,20.4024781526356,4941341.20354281,0.0,1.0
2020-02-25,20.85,22.08,20.85,21.06,6163724,18.4551700426226,19.5438923041298,18.4551700426226,18.6410494531238,6963557.91375506,0.0,1.0
2020-02-26,21.08,21.46,20.86,21.19,3330567,18.658752254124,18.9951054731262,18.4640214431227,18.7561176596246,3762757.09135279,0.0,1.0
2020-02-27,19.42,21.25,19.4,21.19,4897022,17.1894197711142,18.809226062625,17.1717169701141,18.7561176596246,5532482.68448306,0.0,1.0
2020-02-28,17.45,18.27,16.84,18.02,5726511,15.4456938726026,16.1715087136074,14.905758442099,15.950223701106,6469610.09160297,0.0,1.0
2020-03-02,18.48,18.48,17.9,18.11,3021527,16.3573881241087,16.3573881241087,15.8440068951053,16.0298863056065,3413614.60254784,0.0,1.0
2020-03-03,20.27,21.08,18.9,19.57,6616774,17.9417888136192,18.658752254124,16.7291469451111,17.3221907786151,7475397.81976427,0.0,1.0
2020-03-04,20.75,21.01,20.02,20.8,3237565,18.366656037622,18.5967924506236,17.7205038011177,18.4109130401223,3657686.71294277,0.0,1.0
2020-03-05,21.06,21.39,20.63,21.09,4560020,18.6410494531238,18.9331456696258,18.2604392316213,18.667603654624,5151749.71460134,0.0,1.0
2020-03-06,21.06,21.63,20.2,21.63,5037647,18.6410494531238,19.1455792816272,17.8798290101188,19.1455792816272,5691355.84811301,0.0,1.0
2020-03-09,19.29,21.26,19.26,21.25,4213588,17.0743515646134,18.818077463125,17.0477973631133,18.809226062625,4760363.06341806,0.0,1.0
2020-03-10,18.91,19.64,18.11,19.51,6633570,16.7379983456112,17.3841505821155,16.0298863056065,17.2690823756147,7494373.34798705,0.0,1.0
2020-03-11,17.34,19.4,17.07,19.2,5731166,15.348328467102,17.1717169701141,15.1093406536004,16.9946889601129,6474869.14637058,0.0,1.0
2020-03-12,15.57,17.68,15.4,16.31,5839698,13.8791845189229,15.7600502437095,13.7276455742718,14.5388246309333,6551112.40404895,0.110213,1.0
2020-03-13,14.17,16.95,14.0,16.85,6636028,12.6312167394436,15.1093241872667,12.4796777947926,15.0201836315896,7444454.37836277,0.0,1.0
2020-03-16,17.46,18.88,12.66,12.75,8398340,15.5639410212199,16.8297369118345,11.2851943487196,11.3654208488289,9421457.98420063,0.0,1.0
2020-03-17,18.89,18.99,15.76,15.76,7465025,16.8386509674022,16.9277915230793,14.0485515747093,14.0485515747093,8374442.97188584,0.0,1.0
2020-03-18,15.0,18.06,14.76,16.93,4261717,13.3710833515635,16.0987843552824,13.1571460179384,15.0914960761313,4780895.70749142,0.0,1.0
2020-03-19,15.41,18.69,13.7,14.96,5407690,13.7365596298395,16.6603698560481,12.2122561277613,13.3354271292926,6066475.53285318,0.0,1.0
2020-03-20,14.05,15.8,13.92,15.65,4289060,12.5242480726311,14.0842077969802,12.4083653502509,13.9504969634645,4811569.73660458,0.0,1.0
2020-03-23,15.4,16.47,14.8,15.69,6557569,13.7276455742718,14.6814495200167,13.1928022402093,13.9861531857354,7356437.20211337,0.0,1.0
2020-03-24,18.62,19.29,17.13,18.34,6580540,16.5979714670741,17.1952131901106,15.2697771874855,16.3483779111782,7382206.61742104,0.0,1.0
2020-03-25,20.83,21.77,20.06,21.04,8630436,18.5679777475378,19.4058989709024,17.8815954688242,18.7551729144597,9681828.80894709,0.0,1.0
2020-03-26,20.0,23.26,19.51,23.05,7231209,17.8281111354179,20.7340932504911,17.3913224126002,20.5468980835692,8112142.61014365,0.0,1.0
2020-03-27,18.01,19.84,17.56,19.55,6181294,16.0542140774439,17.6854862463346,15.6530815768969,17.426978634871,6934322.93869877,0.0,1.0
2020-03-30,17.94,19.12,17.39,19.12,4063086,15.9918156884699,17.0436742454595,15.5015426322459,17.0436742454595,4558066.71737437,0.0,1.0
2020-03-31,16.63,18.09,16.58,17.36,4483177,14.8240744091,16.1255265219855,14.7795041312615,15.4748004655428,5029334.81393166,0.0,1.0
2020-04-01,16.75,16.82,16.0,16.38,4621904,14.9310430759125,14.9934414648865,14.2624889083343,14.6012230199073,5184962.06905282,0.0,1.0
2020-04-02,17.72,18.4,17.15,17.27,4394992,15.7957064659803,16.4018622445845,15.2876052986209,15.3945739654334,4930406.77906562,0.0,1.0
2020-04-03,17.79,18.65,17.48,17.9,3366248,15.8581048549543,16.6247136337772,15.5817691323553,15.9561594661991,3776337.24002593,0.0,1.0
2020-04-06,19.34,19.8,18.32,18.79,3759209,17.2397834679491,17.6498300240638,16.3305498000428,16.7495104117252,4217170.2559469,0.0,1.0
2020-04-07,19.15,20.11,18.81,19.42,3121092,17.0704164121627,17.9261657466627,16.7673385228606,17.3110959124908,3501315.39599787,0.0,1.0
2020-04-08,19.19,19.44,18.71,18.71,1643857,17.1060726344335,17.3289240236262,16.6781979671835,16.6781979671835,1844117.96349447,0.0,1.0
2020-04-09,21.48,21.87,20.25,20.25,4323555,19.1473913594389,19.4950395265795,18.0509625246107,18.0509625246107,4850267.04978372,0.0,1.0
2020-04-13,22.71,22.99,20.33,21.48,3835977,20.2438201942671,20.4934137501629,18.1222749691523,19.1473913594389,4303290.42809175,0.0,1.0
2020-04-14,23.44,24.79,22.73,23.28,5812310,20.8945462507098,22.0979437523505,20.2616483054025,20.7519213616265,6520387.89286328,0.0,1.0
2020-04-15,22.83,23.59,22.15,23.19,3215201,20.3507888610796,21.0282570842255,19.7446330824754,20.6716948615171,3606889.11526086,0.0,1.0
2020-04-16,22.89,23.37,22.42,23.06,3249414,20.4042731944858,20.8321478617359,19.9853125828035,20.5558121391369,3645270.07411863,0.0,1.0
2020-04-17,21.76,22.08,21.4,21.5,7078638,19.3969849153347,19.6822346935014,19.0760789148972,19.1652194705743,7940984.82585442,0.0,1.0
2020-04-20,22.87,23.64,21.95,22.1,3359970,20.3864450833504,21.072827362064,19.5663519711212,19.7000628046368,3769294.42999149,0.0,1.0
2020-04-21,22.81,23.01,21.63,21.7,3297257,20.3329607499442,20.5112418612983,19.2811021929545,19.3435005819285,3698941.4918438,0.0,1.0
2020-04-22,25.15,25.36,23.62,23.73,4430691,22.4188497527881,22.6060449197099,21.0549992509286,21.1530538621734,4970454.76814179,0.0,1.0
2020-04-23,26.3,26.86,25.24,25.4,6525024,23.4439661430746,23.9431532548663,22.4990762528974,22.6417011419808,7319927.44541194,0.0,1.0
2020-04-24,26.6,27.63,26.19,27.21,5266424,23.7113878101059,24.6295355335799,23.3459115318298,24.2551451997361,5907999.96701561,0.0,1.0
2020-04-27,26.82,27.16,25.33,26.4,3798330,23.9074970325955,24.2105749218976,22.5793027530068,23.5331066987517,4261057.12618551,0.0,1.0
2020-04-28,25.56,26.33,25.08,25.85,4983899,22.7843260310641,23.4707083097777,22.3564513638141,23.0428336425277,5591056.68810738,0.0,1.0
2020-04-29,26.05,26.1,24.57,25.47,4710686,23.2211147538819,23.2656850317204,21.9018345298609,22.7040995309547,5284559.83274816,0.0,1.0
2020-04-30,24.39,25.98,24.33,25.5,3318351,21.7413815296422,23.1587163649079,21.6878971962359,22.7308416976579,3722605.24381368,0.0,1.0
2020-05-01,25.11,25.38,23.66,23.96,3240927,22.3831935305172,22.6238730308454,21.0906554731994,21.3580771402307,3635749.15523324,0.0,1.0
2020-05-04,25.82,26.01,25.22,25.22,3023471,23.0160914758246,23.185458531611,22.481248141762,22.481248141762,3391801.83142729,0.0,1.0
2020-05-05,26.07,26.34,24.65,25.46,2945272,23.2389428650173,23.4796223653454,21.9731469744026,22.695185475387,3304076.32937493,0.0,1.0
2020-05-06,25.55,26.05,25.11,25.17,3640271,22.7754119754964,23.2211147538819,22.3831935305172,22.4366778639235,4083742.77269129,0.0,1.0
2020-05-07,26.26,26.7,25.15,25.78,3153344,23.4083099208038,23.8005283657829,22.4188497527881,22.9804352535537,3537496.45831571,0.0,1.0
2020-05-08,26.17,27.03,25.88,25.99,2195261,23.3280834206944,24.0946921995173,23.0695758092308,23.1676304204756,2462696.11326218,0.0,1.0
2020-05-11,25.19,26.9,25.11,26.49,3412578,22.4545059750589,23.9788094771371,22.3831935305172,23.6133331988611,3828311.33828917,0.0,1.0
2020-05-12,25.29,26.58,25.11,26.07,2830653,22.543646530736,23.6935596989704,22.3831935305172,23.2389428650173,3175494.00326154,0.0,1.0
2020-05-13,24.98,25.82,24.46,25.66,3267504,22.267310808137,23.0160914758246,21.8037799186161,22.8734665867412,3665563.86728896,0.0,1.0
2020-05-14,26.05,26.49,25.16,25.2,5181974,23.2211147538819,23.6133331988611,22.4277638083558,22.4634200306266,5813261.94417232,0.0,1.0
2020-05-15,27.75,27.77,26.79,27.03,3509152,24.7365042003924,24.7543323115278,23.8807548658923,24.0946921995173,3936650.35330478,0.0,1.0
2020-05-18,26.67,28.0,26.56,27.85,2864980,23.7737861990798,24.9593555895851,23.675731587835,24.8256447560695,3214002.85003646,0.0,1.0
2020-05-19,27.39,27.84,26.96,27.2,2393842,24.4155981999549,24.8167307005018,24.0322938105434,24.2462311441684,2685469.01218751,0.0,1.0
2020-05-20,26.68,27.76,26.46,27.73,2355590,23.7827002546475,24.7454182559601,23.5865910321579,24.718676089257,2642557.00686127,0.0,1.0
2020-05-21,25.96,26.38,25.06,26.3,2124898,23.1408882537725,23.5152785876163,22.3386232526787,23.4439661430746,2383761.22277879,0.0,1.0
2020-05-22,25.45,26.43,25.37,25.8,2186923,22.6862714198193,23.5598488654548,22.6149589752777,22.9982633646891,2453342.34612817,0.0,1.0
2020-05-26,24.18,25.15,24.09,24.78,2699708,21.5541863627203,22.4188497527881,21.4739598626109,22.0890296967828,3028596.78122229,0.0,1.0
2020-05-27,24.35,24.5,23.13,23.31,4266720,21.7057253073713,21.839436140887,20.6182105281108,20.7786635283296,4786508.19213663,0.0,1.0
2020-05-28,24.16,24.72,23.77,24.37,5216838,21.5363582515849,22.0355453633766,21.1887100844442,21.7235534185068,5852373.21034649,0.0,1.0
2020-05-29,24.56,24.7,24.09,24.52,4585142,21.8929204742932,22.0177172522412,21.4739598626109,21.8572642520224,5143721.58124032,0.0,1.0
2020-06-01,25.16,25.17,24.54,24.71,1739579,22.4277638083558,22.4366778639235,21.8750923631578,22.0266313078089,1951501.18460288,0.0,1.0
2020-06-02,25.48,26.32,24.89,26.32,4333466,22.7130135865225,23.46179425421,22.1870843080276,23.46179425421,4861385.44580977,0.0,1.0
2020-06-03,24.89,25.2,24.21,24.64,3044485,22.1870843080276,22.4634200306266,21.5809285294234,21.9642329188349,3415375.83749041,0.0,1.0
2020-06-04,24.9,25.75,24.64,25.42,3213820,22.1959983635953,22.9536930868506,21.9642329188349,22.6595292531162,3605339.8765451,0.0,1.0
2020-06-05,23.82,23.99,22.83,23.55,6978922,21.2332803622828,21.3848193069338,20.3507888610796,20.9926008619546,7829121.04035006,0.0,1.0
2020-06-08,23.58,23.88,23.34,23.5,3230960,21.0193430286577,21.286764695689,20.8054056950327,20.9480305841161,3624567.93707245,0.0,1.0
2020-06-09,24.6,24.99,24.24,24.91,3323938,21.9285766965641,22.2762248637047,21.6076706961265,22.204912419163,3728872.87357834,0.0,1.0
2020-06-10,25.63,25.7,23.78,24.5,3823644,22.8467244200381,22.9091228090121,21.1976241400119,21.839436140887,4289454.97473797,0.0,1.0
2020-06-11,25.19,26.38,24.93,25.5,4596719,22.4545059750589,23.5152785876163,22.2227405302985,22.7308416976579,5156708.93577503,0.0,1.0
2020-06-12,24.34,25.85,24.19,25.54,3245192,21.6968112518036,23.0428336425277,21.563100418288,22.7664979199287,3640533.73388838,0.0,1.0
2020-06-15,24.86,25.03,23.27,23.37,2809904,22.1603421413245,22.3118810859755,20.7430073060588,20.8321478617359,3152217.28051464,0.0,1.0
2020-06-16,24.03,24.98,23.92,24.81,2623251,21.4204755292047,22.267310808137,21.3224209179599,22.1157718634859,2942825.49629002,0.0,1.0
2020-06-17,24.57,24.91,24.25,24.5,2726116,21.9018345298609,22.204912419163,21.6165847516942,21.839436140887,3058221.90504995,0.0,1.0
2020-06-18,24.4,24.65,24.08,24.44,5890086,21.7502955852099,21.9731469744026,21.4650458070432,21.7859518074807,6607638.86343355,0.0,1.0
2020-06-19,26.01,26.48,25.0,25.1,3931303,23.185458531611,23.6044191432933,22.2851389192724,22.3742794749495,4410229.40696162,0.0,1.0
2020-06-22,27.6,27.74,26.75,26.77,3306206,24.6027933668768,24.7275901448247,23.8450986436215,23.8629267547569,3708980.69334084,0.0,1.0
2020-06-23,29.03,29.31,28.2,28.32,3712677,25.8775033130591,26.127096868955,25.1376367009393,25.2446053677518,4164969.54926905,0.0,1.0
2020-06-24,28.36,29.05,27.89,28.02,3700519,25.2802615900226,25.8953314241946,24.8613009783403,24.9771837007205,4151330.41508635,0.0,1.0
2020-06-25,28.72,28.74,28.07,28.47,2097445,25.6011675904602,25.6189957015956,25.0217539785591,25.3783162012674,2352963.79304383,0.0,1.0
2020-06-26,28.63,29.0,27.96,28.39,2263732,25.5209410903508,25.850761146356,24.9236993673143,25.3070037567258,2539508.51305026,0.0,1.0
2020-06-29,29.01,29.05,28.35,28.86,2704179,25.8596752019237,25.8953314241946,25.2713475344549,25.7259643684081,3033612.45558739,0.0,1.0
2020-06-30,29.49,29.58,28.29,28.7,2981673,26.2875498691737,26.3677763692831,25.2178632010487,25.5833394793247,3344911.83878309,0.0,1.0
2020-07-01,29.56,29.67,28.47,29.51,2177960,26.3499482581477,26.4480028693925,25.3783162012674,26.3053779803092,2443287.43909745,0.0,1.0
2020-07-02,28.98,30.1,28.94,29.21,2614734,25.8329330352206,26.831307258804,25.7972768129498,26.0379563132779,2933270.92268959,0.0,1.0
2020-07-06,29.7,29.84,29.18,29.48,2425510,26.4747450360956,26.5995418140436,26.0112141465748,26.278635813606,2720994.92938588,0.0,1.0
2020-07-07,30.7,30.96,29.87,30.0,4375257,27.3661505928665,27.597916037627,26.6262839807467,26.7421667031269,4908267.58568716,0.0,1.0
2020-07-08,31.39,32.09,30.89,31.83,3482372,27.9812204270385,28.6052043167781,27.535517648653,28.3734388720176,3906607.9110106,0.0,1.0
2020-07-09,31.45,32.25,30.9,32.01,3862366,28.0347047604447,28.7478292058614,27.5444317042207,28.5338918722364,4332894.23726655,0.0,1.0
2020-07-10,31.12,32.03,30.83,31.78,3233130,27.7405409267103,28.5517199833718,27.4820333152467,28.3288685941791,3627002.29479381,0.0,1.0
2020-07-13,29.93,31.98,29.8,31.98,2896549,26.6797683141529,28.5071497055333,26.5638855917727,28.5071497055333,3249417.70667519,0.0,1.0
2020-07-14,31.57,31.6,30.14,30.25,3211823,28.1416734272572,28.1684155939603,26.8669634810748,26.9650180923196,3603099.59434714,0.0,1.0
2020-07-15,31.48,31.52,30.7,31.26,2267284,28.0614469271478,28.0971031494187,27.3661505928665,27.8653377046582,2543493.23131124,0.0,1.0
2020-07-16,31.29,32.06,31.0,31.59,2431845,27.8920798713614,28.578462150075,27.6335722598978,28.1595015383926,2728101.68337891,0.0,1.0
2020-07-17,32.37,32.45,31.52,31.76,2145199,28.8547978726739,28.9261103172156,28.0971031494187,28.3110404830437,2406535.36844773,0.0,1.0
2020-07-20,33.04,33.44,32.66,33.02,2277963,29.4520395957104,29.8086018184188,29.1133054841375,29.434211484575,2555473.18804236,0.0,1.0
2020-07-21,32.17,33.58,32.12,33.5,3490588,28.6765167613198,29.9333985963667,28.6319464834812,29.862086151825,3915824.81563678,0.0,1.0
2020-07-22,32.82,33.04,32.38,32.8,3093935,29.2559303732208,29.4520395957104,28.8637119282416,29.2381022620854,3470850.02611801,0.0,1.0
2020-07-23,32.46,33.85,31.73,33.63,3681479,28.9350243727833,30.1740780966949,28.2842983163406,29.9779688742053,4129970.88927301,0.0,1.0
2020-07-24,34.61,34.82,33.54,34.14,3748887,30.8515463198407,31.0387414867626,29.8977423740959,30.4325857081584,4205590.79032477,0.0,1.0
2020-07-27,37.91,38.5,36.97,37.05,5402153,33.7931846571847,34.3191139356795,32.9552634338201,33.0265758783617,6060263.99428024,0.0,1.0
2020-07-28,37.03,37.85,36.075,36.68,3761410,33.0087477672263,33.7397003237785,32.1574554605101,32.6967558223565,4219639.39020714,0.0,1.0
2020-07-29,36.47,37.25,35.76,36.93,3424803,32.5095606554346,33.2048569897159,31.8766627101273,32.9196072115492,3842025.6346688,0.0,1.0
2020-07-30,32.41,36.19,32.23,35.3,6912119,28.8904540949448,32.2599670995388,28.730001094726,31.4666161540127,7754179.84271832,0.0,1.0
2020-07-31,32.19,33.06,32.06,33.01,4636742,28.6943448724552,29.4698677068459,28.578462150075,29.4252974290073,5201607.69111259,0.0,1.0
2020-08-03,31.51,32.3,31.17,32.3,5230087,28.088189093851,28.7923994837,27.7851112045489,28.7923994837,5867236.25433288,0.0,1.0
2020-08-04,32.76,32.79,31.045,31.2,5738723,29.2024460398146,29.2291882065177,27.6736855099525,27.811853371252,6437836.24233669,0.0,1.0
2020-08-05,32.78,33.74,32.25,33.59,3756875,29.22027415095,30.0760234854501,28.7478292058614,29.9423126519344,4214551.91911662,0.0,1.0
2020-08-06,31.66,32.99,31.11,32.88,4231967,28.2218999273666,29.4074693178719,27.7316268711426,29.3094147066271,4747521.4484081,0.0,1.0
2020-08-07,30.66,31.71,30.16,31.3,3122903,27.3304943705957,28.2664702052051,26.8847915922102,27.9009939269291,3503347.01896258,0.0,1.0
2020-08-10,30.17,31.74,30.03,31.0,1982548,26.893705647778,28.2932123719083,26.76890886983,27.6335722598978,2224069.59990439,0.0,1.0
2020-08-11,27.87,29.3,27.66,28.57,5536853,24.8434728672049,26.1181828133873,24.656277700283,25.4674567569445,6211373.66481892,0.0,1.0
2020-08-12,27.65,28.77,27.65,28.58,2999220,24.6473636447153,25.6457378682987,24.6473636447153,25.4763708125122,3364596.48161116,0.0,1.0
2020-08-13,28.4,29.0,27.804,27.89,2987358,25.3159178122935,25.850761146356,24.784640100458,24.8613009783403,3351289.40728354,0.0,1.0
2020-08-14,28.38,28.74,28.03,28.52,1868433,25.2980897011581,25.6189957015956,24.9860977562882,25.422886479106,2096052.67300371,0.0,1.0
2020-08-17,29.72,29.96,29.24,29.71,2926085,26.4925731472311,26.7065104808561,26.064698479981,26.4836590916633,3282551.89545788,0.0,1.0
2020-08-18,29.53,30.78,29.24,30.78,2122265,26.3232060914446,27.4374630374082,26.064698479981,27.4374630374082,2380807.46062193,0.0,1.0
2020-08-19,28.33,29.3,27.98,28.84,2211557,25.2535194233195,26.1181828133873,24.9415274784497,25.7081362572727,2480977.35447301,0.0,1.0
2020-08-20,28.86,29.02,27.82,27.9,2180310,25.7259643684081,25.8685892574914,24.7989025893663,24.870215033908,2445923.72510907,0.0,1.0
2020-08-21,27.9,28.2299,27.31,27.97,2882603,24.870215033908,25.1642897270867,24.3442857554132,24.932613422882,3233772.75147598,0.0,1.0
2020-08-24,28.26,29.14,28.23,29.0,2759044,25.1911210343455,25.9755579243039,25.1643788676424,25.850761146356,3095161.32028008,0.0,1.0
2020-08-25,28.38,28.4,27.48,28.08,2123263,25.2980897011581,25.3159178122935,24.4958247000642,25.0306680341268,2381927.04080899,0.0,1.0
2020-08-26,29.21,29.24,27.82,27.88,2141931,26.0379563132779,26.064698479981,24.7989025893663,24.8523869227726,2402869.24815581,0.0,1.0
2020-08-27,28.53,29.71,27.8988,29.7,3392804,25.4318005346737,26.4836590916633,24.8691453472399,26.4747450360956,3806128.39378114,0.0,1.0
2020-08-28,30.01,30.345,29.18,29.3,2415933,26.7510807586946,27.0497016202129,26.0112141465748,26.1181828133873,2710251.22252062,0.0,1.0
2020-08-31,29.51,30.09,28.97,29.97,2819885,26.3053779803092,26.8223932032363,25.8240189796529,26.7154245364238,3163414.20420912,0.0,1.0
2020-09-01,29.15,30.43,28.8,30.3,1872630,25.9844719798716,27.1254710925384,25.6724800350018,27.0095883701582,2100760.96763809,0.0,1.0
2020-09-02,28.84,28.89,27.79,28.45,3089698,25.7081362572727,25.7527065351112,24.7721604226632,25.360488090132,3466096.85853023,0.0,1.0
2020-09-03,28.74,28.88,27.62,28.17,3363934,25.6189957015956,25.7437924795435,24.6206214780122,25.1108945342362,3773741.33967237,0.0,1.0
2020-09-04,29.05,29.205,27.58,28.21,3138592,25.8953314241946,26.033499285494,24.5849652557413,25.146550756507,3520947.31310572,0.0,1.0
2020-09-08,27.9,28.6687,27.26,27.77,5062071,24.870215033908,25.5554384853978,24.2997154775747,24.7543323115278,5678751.90091621,0.0,1.0
2020-09-09,29.38,29.53,28.29,28.29,4631841,26.189495257929,26.3232060914446,25.2178632010487,25.2178632010487,5196109.63249855,0.0,1.0
2020-09-10,29.16,30.07,29.04,29.23,3969026,25.9933860354394,26.8045650921009,25.8864173686268,26.0557844244133,4452547.96747928,0.0,1.0
2020-09-11,28.84,29.96,28.655,29.62,1967292,25.7081362572727,26.7065104808561,25.5432262292701,26.403432591554,2206955.05548169,0.0,1.0
2020-09-14,29.96,30.15,29.35,29.36,1901833,26.7065104808561,26.8758775366425,26.1627530912258,26.1716671467935,2133521.58908383,0.0,1.0
2020-09-15,29.88,30.6,29.6629,30.47,1658568,26.6351980363144,27.2770100371894,26.4416738899394,27.1611273148092,1860621.11392724,0.0,1.0
2020-09-16,29.41,30.3,29.33,30.23,2153953,26.2162374246321,27.0095883701582,26.1449249800904,26.9471899811842,2416355.81429699,0.0,1.0
2020-09-17,27.94,28.26,27.72,28.22,3161622,24.9058712561789,25.1911210343455,24.7097620336893,25.1554648120747,3546782.91601964,0.0,1.0
2020-09-18,27.17,28.15,27.06,28.03,4121838,24.2194889774653,25.0930664231007,24.1214343662205,24.9860977562882,4623976.11131267,0.0,1.0
2020-09-21,26.17,26.52,25.84,26.0,4116901,23.3280834206944,23.6400753655642,23.03391958696,23.1765444760433,4618437.66704059,0.0,1.0
2020-09-22,26.31,26.51,25.93,26.3,1771457,23.4528801986423,23.6311613099965,23.1141460870694,23.4439661430746,1987262.68480654,0.0,1.0
2020-09-23,24.79,25.93,24.675,25.72,4220532,22.0979437523505,23.1141460870694,21.9954321133219,22.9269509201475,4734693.39285793,0.0,1.0
2020-09-24,26.01,26.25,24.35,24.49,5632482,23.185458531611,23.399395865236,21.7057253073713,21.8305220853193,6318652.55631072,0.0,1.0
2020-09-25,25.63,25.81,25.36,25.6,2035417,22.8467244200381,23.0071774202568,22.6060449197099,22.819982253335,2283379.30422295,0.0,1.0
2020-09-28,25.82,26.33,25.555,26.28,2280223,23.0160914758246,23.4707083097777,22.7798690032803,23.4261380319392,2558008.50990886,0.0,1.0
2020-09-29,26.46,26.65,25.84,26.08,2117375,23.5865910321579,23.7559580879444,23.03391958696,23.247856920585,2375321.74207009,0.0,1.0
2020-09-30,26.38,26.58,25.91,26.38,2054122,23.5152785876163,23.6935596989704,23.0963179759339,23.5152785876163,2304363.01905164,0.0,1.0
2020-10-01,26.44,26.72,26.13,26.56,2089571,23.5687629210225,23.8183564769184,23.2924271984235,23.675731587835,2344130.55216914,0.0,1.0
2020-10-02,26.01,26.54,25.75,25.99,1562730,23.185458531611,23.6579034766996,22.9536930868506,23.1676304204756,1753107.761254,0.0,1.0
2020-10-05,26.06,26.74,25.97,26.18,1494313,23.2300288094496,23.8361845880538,23.1498023093402,23.3369974762621,1676355.93995299,0.0,1.0
2020-10-06,25.32,26.62,25.27,26.45,2475990,22.5703886974391,23.7292159212413,22.5258184196006,23.5776769765902,2777624.59656325,0.0,1.0
2020-10-07,25.49,25.84,25.18,25.66,1639583,22.7219276420902,23.03391958696,22.4455919194912,22.8734665867412,1839323.28842481,0.0,1.0
2020-10-08,26.53,26.65,26.01,26.21,2078730,23.6489894211319,23.7559580879444,23.185458531611,23.3637396429652,2331968.85997678,0.0,1.0
2020-10-09,27.94,28.02,27.33,27.49,3012523,24.9058712561789,24.9771837007205,24.3621138665486,24.504738755632,3379520.10408463,0.0,1.0
2020-10-12,27.73,28.21,27.505,28.15,1935254,24.718676089257,25.146550756507,24.5181098389835,25.0930664231007,2171014.06346448,0.0,1.0
2020-10-13,27.47,27.61,26.9,27.58,2083315,24.4869106444965,24.6117074224445,23.9788094771371,24.5849652557413,2337112.42225904,0.0,1.0
2020-10-14,27.97,28.48,27.685,28.2,1882098,24.932613422882,25.3872302568351,24.6785628392023,25.1376367009393,2111382.39570535,0.0,1.0
2020-10-15,27.11,27.4082,26.8,27.05,2019479,24.166004644059,24.4318217810881,23.88966892146,24.1125203106528,2265499.67594496,0.0,1.0
2020-10-16,26.65,27.15,26.64,27.08,1552110,23.7559580879444,24.2016608663298,23.7470440323767,24.1392624773559,1741193.99212912,0.0,1.0
2020-10-19,26.37,27.3,26.35,27.18,1650919,23.5063645320486,24.3353716998455,23.4885364209131,24.228403033033,1852040.28341536,0.0,1.0
2020-10-20,26.35,26.3663,25.9491,26.19,1938063,23.4885364209131,23.5030663314885,23.1311719332037,23.3459115318298,2174165.26661625,0.0,1.0
2020-10-21,26.53,27.2,26.38,26.63,1442161,23.6489894211319,24.2462311441684,23.5152785876163,23.738129976809,1617850.58332394,0.0,1.0
2020-10-22,25.45,25.84,25.175,25.79,2496401,22.6862714198193,23.03391958696,22.4411348917073,22.9893493091214,2800522.14285401,0.0,1.0
2020-10-23,25.17,25.47,24.85,25.37,2505790,22.4366778639235,22.7040995309547,22.1514280857568,22.6149589752777,2811054.94683832,0.0,1.0
2020-10-26,24.46,25.04,24.35,24.8,2895246,21.8037799186161,22.3207951415433,21.7057253073713,22.1068578079182,3247955.97021853,0.0,1.0
2020-10-27,24.7,24.77,24.15,24.5,2072781,22.0177172522412,22.0801156412151,21.5274441960172,21.839436140887,2325295.12998395,0.0,1.0
2020-10-28,23.3,23.77,23.14,23.66,2397165,20.7697494727619,21.1887100844442,20.6271245836786,21.0906554731994,2689196.83279033,0.0,1.0
2020-10-29,22.87,23.445,22.5,22.72,2196573,20.3864450833504,20.8990032784937,20.0566250273452,20.2527342498348,2464167.94613336,0.0,1.0
2020-10-30,23.14,23.25,22.57,23.09,1840125,20.6271245836786,20.7251791949234,20.1190234163191,20.58255430584,2064296.08389005,0.0,1.0
2020-11-02,25.28,25.36,24.46,24.88,3674485,22.5347324751683,22.6060449197099,21.8037799186161,22.1781702524599,4122124.85337287,0.0,1.0
2020-11-03,25.41,26.0,25.35,25.96,1865511,22.6506151975485,23.1765444760433,22.5971308641422,23.1408882537725,2092774.70375862,0.0,1.0
2020-11-04,24.99,25.6268,24.8,25.32,1349548,22.2762248637047,22.8438719222564,22.1068578079182,22.5703886974391,1513955.11251772,0.0,1.0
2020-11-05,26.78,27.205,26.04,26.06,3140013,23.8718408103246,24.2506881719522,23.2122006983142,23.2300288094496,3522541.42477488,0.0,1.0
2020-11-06,27.56,28.0,27.04,27.89,2740082,24.5671371446059,24.9593555895851,24.1036062550851,24.8613009783403,3073889.29672584,0.0,1.0
2020-11-09,24.74,25.54,23.9201,25.47,3912997,22.053373474512,22.7664979199287,21.3225100585155,22.7040995309547,4389693.29984297,0.0,1.0
2020-11-10,23.67,25.01,23.665,24.89,2528453,21.0995695287671,22.2940529748401,21.0951125009833,22.1870843080276,2836478.84040491,0.0,1.0
2020-11-11,23.63,23.67,23.06,23.28,3149320,21.0639133064963,21.0995695287671,20.5558121391369,20.7519213616265,3532982.23920475,0.0,1.0
2020-11-12,23.59,24.19,23.48,23.68,2298003,21.0282570842255,21.563100418288,20.9302024729807,21.1084835843348,2577954.53769043,0.0,1.0
2020-11-13,24.14,24.2,23.6798,23.93,1960379,21.5185301404494,21.5720144738557,21.1083053032235,21.3313349735276,2199199.88731218,0.0,1.0
2020-11-16,23.51,24.05,23.5,23.69,2382408,20.9569446396838,21.4383036403401,20.9480305841161,21.1173976399025,2672642.07846116,0.0,1.0
2020-11-17,23.07,23.48,22.99,23.14,2305734,20.5647261947046,20.9302024729807,20.4934137501629,20.6271245836786,2586627.35775676,0.0,1.0
2020-11-18,22.51,23.32,22.503,23.07,2128507,20.0655390829129,20.7875775838973,20.0592992440155,20.5647261947046,2387809.88499834,0.0,1.0
2020-11-19,22.22,22.43,21.83,21.88,2943928,19.8070314714493,19.9942266383712,19.4593833043087,19.5039535821472,3302568.59814105,0.0,1.0
2020-11-20,22.56,22.8253,22.34,22.47,2953745,20.1101093607514,20.3465992549628,19.9140001382618,20.0298828606421,3313581.54272664,0.0,1.0
2020-11-23,21.51,21.83,21.07,21.73,4293954,19.174133526142,19.4593833043087,18.7819150811628,19.3702427486316,4817059.94245176,0.0,1.0
2020-11-24,20.77,21.06,20.15,20.42,5297093,18.5144934141315,18.7730010255951,17.9618219689336,18.2025014692617,5942405.18220309,0.0,1.0
2020-11-25,20.94,21.32,20.7301,20.77,4526491,18.6660323587826,19.0047664703555,18.4789263324164,18.5144934141315,5077925.49150932,0.0,1.0
2020-11-27,21.41,21.53,20.7,20.8,2274952,19.0849929704649,19.1919616372774,18.4520950251576,18.5412355808347,2552095.37647598,0.0,1.0
2020-11-30,21.67,21.835,21.0878,21.21,3643033,19.3167584152253,19.4638403320925,18.7977821000733,18.9067118591107,4086841.25012283,0.0,1.0
2020-12-01,22.97,23.08,22.53,22.77,4055406,20.4755856390275,20.5736402502723,20.0833671940483,20.2973045276733,4549451.11032362,0.0,1.0
2020-12-02,22.96,23.16,22.48,22.73,2915400,20.4666715834598,20.644952694814,20.0387969162098,20.2616483054025,3270565.20778375,0.0,1.0
2020-12-03,22.65,22.98,22.29,22.97,2244866,20.1903358608608,20.4844996945952,19.8694298604233,20.4755856390275,2518344.18458417,0.0,1.0
2020-12-04,22.13,22.566,21.8301,22.26,3068633,19.7268049713399,20.1154577940921,19.4594724448644,19.8426876937202,3442465.63945157,0.0,1.0
2020-12-07,22.74,23.1,21.95,21.95,2799434,20.2705623609702,20.5914683614077,19.5663519711212,19.5663519711212,3140471.78496498,0.0,1.0
2020-12-08,22.19,22.69,22.16,22.58,4292998,19.7802893047462,20.2259920831317,19.7535471380431,20.1279374718868,4815987.47886576,0.0,1.0
2020-12-09,21.5,22.22,21.1501,21.67,4936426,19.1652194705743,19.8070314714493,18.8533166662601,19.3167584152253,5537800.34520104,0.0,1.0
2020-12-10,21.5,22.07,21.22,21.57,2872130,19.1652194705743,19.6733206379337,18.9156259146784,19.2276178595482,3222023.89045481,0.0,1.0
2020-12-11,21.49,21.675,21.28,21.55,1812485,19.1563054150066,19.3212154430092,18.9691102480847,19.2097897484128,2033288.87309801,0.0,1.0
2020-12-14,21.35,21.84,21.24,21.58,1552091,19.0315086370586,19.4682973598764,18.9334540258138,19.236531915116,1741172.67747627,0.0,1.0
2020-12-15,22.26,22.475,21.9,21.92,2486921,19.8426876937202,20.0343398884259,19.5217816932826,19.5396098044181,2789887.25290072,0.0,1.0
2020-12-16,22.52,22.52,21.8,22.3,2340138,20.0744531384806,20.0744531384806,19.4326411376056,19.878343915991,2625222.58496695,0.0,1.0
2020-12-17,23.38,23.79,23.02,23.15,3067877,20.8410619173036,21.2065381955796,20.520155916866,20.6360386392463,3441617.5406325,0.0,1.0
2020-12-18,23.17,24.1,23.15,24.09,3813878,20.6538667503817,21.4828739181786,20.6360386392463,21.4739598626109,4278499.24316796,0.0,1.0
2020-12-21,23.16,23.65,23.05,23.21,2019637,20.644952694814,21.0817414176317,20.5468980835692,20.6895229726525,2265676.92411084,0.0,1.0
2020-12-22,22.53,23.36,22.36,23.26,1552978,20.0833671940483,20.8232338061682,19.9318282493973,20.7340932504911,1742167.73521767,0.0,1.0
2020-12-23,22.85,23.2111,22.68,22.83,1300095,20.368616972215,20.690503518765,20.2170780275639,20.3507888610796,1458477.55841861,0.0,1.0
2020-12-24,22.92,23.1163,22.64,22.79,650042,20.431015361189,20.6059982719831,20.1814218052931,20.3151326388087,729232.609178213,0.0,1.0
2020-12-28,22.81,23.72,22.6982,23.42,2135208,20.3329607499442,21.1441398066057,20.2333016086972,20.8767181395744,2395327.22651489,0.0,1.0
2020-12-29,22.97,23.33,22.78,23.11,1435772,20.4755856390275,20.796491639465,20.306218583241,20.6003824169754,1610683.25084383,0.0,1.0
2020-12-30,23.57,23.59,23.05,23.3,1913233,21.01042897309,21.0282570842255,20.5468980835692,20.7697494727619,2146310.3807998,0.0,1.0
2020-12-31,22.62,23.56,22.31,23.49,2162203,20.1635936941577,21.0015149175223,19.8872579715587,20.9391165285484,2425610.86093354,0.0,1.0
2021-01-04,25.49,25.75,24.46,24.7,5540584,22.7219276420902,22.9536930868506,21.8037799186161,22.0177172522412,6215559.18954631,0.0,1.0
2021-01-05,24.85,25.69,24.62,25.6,3142649,22.1514280857568,22.9002087534443,21.9464048076995,22.819982253335,3525498.55240324,0.0,1.0
2021-01-06,24.4,24.8101,23.5,24.79,4527672,21.7502955852099,22.1158610040416,20.9480305841161,22.0979437523505,5079250.36545814,0.0,1.0
2021-01-07,24.05,24.26,23.56,23.99,2253893,21.4383036403401,21.625498807262,21.0015149175223,21.3848193069338,2528470.88834031,0.0,1.0
2021-01-08,23.33,23.7,22.72,23.65,4991494,20.796491639465,21.1263116954703,20.2527342498348,21.0817414176317,5599576.94013218,0.0,1.0
2021-01-11,22.93,23.27,22.83,22.9,2209198,20.4399294167567,20.7430073060588,20.3507888610796,20.4131872500535,2478330.97204687,0.0,1.0
2021-01-12,23.2,23.27,22.68,22.9,2020558,20.6806089170848,20.7430073060588,20.2170780275639,20.4131872500535,2266710.12386263,0.0,1.0
2021-01-13,23.26,23.73,23.23,23.67,2239565,20.7340932504911,21.1530538621734,20.7073510837879,21.0995695287671,2512397.39643624,0.0,1.0
2021-01-14,22.98,23.44,22.7982,22.86,2355526,20.4844996945952,20.8945462507098,20.3224421643743,20.3775310277827,2642485.21013584,0.0,1.0
2021-01-15,22.08,22.98,22.03,22.88,2552914,19.6822346935014,20.4844996945952,19.6376644156629,20.3953591389181,2863919.77322633,0.0,1.0
2021-01-19,22.25,22.695,21.98,22.67,3012057,19.8337736381525,20.2304491109155,19.5930941378243,20.2081639719962,3378997.33417764,0.0,1.0
2021-01-20,23.44,23.53,22.7,22.91,3277158,20.8945462507098,20.9747727508192,20.2349061386994,20.4221013056212,3676393.95458949,0.0,1.0
2021-01-21,23.45,23.49,22.73,23.07,4094427,20.9034603062775,20.9391165285484,20.2616483054025,20.5647261947046,4593225.79817878,0.0,1.0
2021-01-22,23.21,23.42,22.35,22.57,2752056,20.6895229726525,20.8767181395744,19.9229141938295,20.1190234163191,3087322.01532295,0.0,1.0
2021-01-25,23.95,23.975,23.32,23.49,3532268,21.349163084663,21.3714482235823,20.7875775838973,20.9391165285484,3962582.43306849,0.0,1.0
2021-01-26,23.91,24.18,23.598,23.63,3127582,21.3135068623921,21.5541863627203,21.0353883286796,21.0639133064963,3508596.03268531,0.0,1.0
2021-01-27,23.33,23.85,23.025,23.55,2328160,20.796491639465,21.2600225289859,20.5246129446499,20.9926008619546,2611785.37907451,0.0,1.0
2021-01-28,23.63,24.17,23.19,23.84,4258075,21.0639133064963,21.5452723071526,20.6716948615171,21.2511084734182,4776810.02508534,0.0,1.0
2021-01-29,23.46,24.44,23.31,24.33,3643885,20.9123743618452,21.7859518074807,20.7786635283296,21.6878971962359,4087797.04403002,0.0,1.0
2021-02-01,23.55,23.96,23.38,23.85,3439704,20.9926008619546,21.3580771402307,20.8410619173036,21.2600225289859,3858741.93163018,0.0,1.0
2021-02-02,23.4,23.68,22.78,23.02,2743718,20.858890028439,21.1084835843348,20.306218583241,20.520155916866,3077968.24818893,0.0,1.0
2021-02-03,23.52,23.61,23.19,23.4,3237454,20.9658586952515,21.0460851953609,20.6716948615171,20.858890028439,3631853.0610552,0.0,1.0
2021-02-04,22.21,22.53,21.9369,22.19,3872155,19.7981174158816,20.0833671940483,19.5546745583275,19.7802893047462,4343875.77078477,0.0,1.0
2021-02-05,23.05,23.07,22.1385,22.44,2878563,20.5468980835692,20.5647261947046,19.7343819185725,20.0031406939389,3229240.58318365,0.0,1.0
2021-02-08,23.35,23.86,23.02,23.34,2398666,20.8143197506004,21.2689365845536,20.520155916866,20.8054056950327,2690880.69036628,0.0,1.0
2021-02-09,23.47,23.67,23.21,23.51,2643462,20.9212884174129,21.0995695287671,20.6895229726525,20.9569446396838,2965498.67781384,0.0,1.0
2021-02-10,24.3,24.325,23.66,23.89,2821780,21.6611550295328,21.6834401684521,21.0906554731994,21.2956787512567,3165540.06037595,0.0,1.0
2021-02-11,23.94,24.67,23.675,24.39,2777430,21.3402490290953,21.990975085538,21.104026556551,21.7413815296422,3115787.17330549,0.0,1.0
2021-02-12,23.99,24.26,23.67,23.86,1344734,21.3848193069338,21.625498807262,21.0995695287671,21.2689365845536,1508554.65257731,0.0,1.0
2021-02-16,22.86,23.61,22.81,23.42,2736783,20.3775310277827,21.0460851953609,20.3329607499442,20.8767181395744,3070188.39989505,0.0,1.0
2021-02-17,21.51,21.72,21.23,21.48,4398899,19.174133526142,19.3613286930639,18.9245399702461,19.1473913594389,4934789.74478793,0.0,1.0
2021-02-18,20.79,21.16,20.61,20.79,3765080,18.5323215252669,18.8621415812722,18.3718685250482,18.5323215252669,4223756.48368062,0.0,1.0
2021-02-19,20.83,21.06,20.73,20.93,3779399,18.5679777475378,18.7730010255951,18.4788371918607,18.6571183032149,4239819.87917016,0.0,1.0
2021-02-22,21.16,21.19,20.63,20.65,3720340,18.8621415812722,18.8888837479753,18.3896966361836,18.407524747319,4173566.0853146,0.0,1.0
2021-02-23,20.96,21.24,20.21,20.86,3141716,18.683860469918,18.9334540258138,18.0153063023398,18.5947199142409,3524451.89076543,0.0,1.0
2021-02-24,21.25,21.25,20.21,20.46,2667775,18.9423680813816,18.9423680813816,18.0153063023398,18.2381576915325,2992773.58070772,0.0,1.0
2021-02-25,20.66,21.21,20.56,20.75,3501314,18.4164388028867,18.9067118591107,18.3272982472096,18.4966653029961,3927857.49808815,0.0,1.0
2021-02-26,19.96,20.63,19.93,20.5,3296299,17.7924549131471,18.3896966361836,17.765712746444,18.2738139138034,3697866.78461013,0.0,1.0
2021-03-01,19.87,20.39,19.75,20.23,2915029,17.7122284130377,18.1757593025586,17.6052597462252,18.0331344134752,3270149.01114107,0.0,1.0
2021-03-02,20.6,20.73,19.82,19.91,4347256,18.3629544694805,18.4788371918607,17.6676581351992,17.7478846353086,4876855.39649076,0.0,1.0
2021-03-03,20.14,20.29,19.548,20.11,3420477,17.9529079133659,18.0866187468815,17.4251958237575,17.9261657466627,3837172.62475973,0.0,1.0
2021-03-04,20.85,21.225,20.08,20.17,5164404,18.5858058586732,18.9200829424623,17.8994235799596,17.979650080069,5793551.49939605,0.0,1.0
2021-03-05,21.61,21.67,20.64,20.82,3244857,19.2632740818191,19.3167584152253,18.3986106917513,18.5590636919701,3640157.92290374,0.0,1.0
2021-03-08,21.98,22.19,21.5,21.68,3608830,19.5930941378243,19.7802893047462,19.1652194705743,19.325672470793,4048471.50950341,0.0,1.0
2021-03-09,22.36,22.9052,22.12,22.5,3445544,19.9318282493973,20.4178225589487,19.7178909157722,20.0566250273452,3865293.38282501,0.0,1.0
2021-03-10,22.53,22.87,22.5099,22.86,2768351,20.0833671940483,20.3864450833504,20.0654499423572,20.3775310277827,3105602.13470994,0.0,1.0
2021-03-11,22.81,23.1,22.34,22.87,2995342,20.7612927082448,21.0252460131721,20.3335063175006,20.8159037368505,3290919.88539167,0.480513,1.0
2021-03-12,22.56,22.66,22.24,22.33,1842780,20.5337467557213,20.6247651367307,20.2424879364912,20.3244044793997,2024624.01502135,0.0,1.0
2021-03-15,22.91,23.01,22.59,22.65,3740962,20.8523110892542,20.9433294702636,20.5610522700241,20.6156632986298,4110117.05384381,0.0,1.0
2021-03-16,22.58,23.1,22.47,23.1,3124598,20.5519504319232,21.0252460131721,20.4518302128128,21.0252460131721,3432930.76118021,0.0,1.0
2021-03-17,22.4,22.52,21.7,22.17,6308999,20.3881173461063,20.4973394033175,19.7509886790404,20.1787750697846,6931565.83322243,0.0,1.0
2021-03-18,21.85,22.09,21.66,21.93,4353376,19.8875162505545,20.1059603649771,19.7145813266367,19.9603309553621,4782963.56375562,0.0,1.0
2021-03-19,21.96,22.13,21.7,21.82,5743995,19.9876364696649,20.1423677173809,19.7509886790404,19.8602107362517,6310807.70312383,0.0,1.0
2021-03-22,21.51,22.275,21.44,21.94,3305621,19.5780537551226,20.2743443698445,19.514340888416,19.969432793463,3631816.96195903,0.0,1.0
2021-03-23,20.89,21.2799,20.49,21.23,2702764,19.0137397928643,19.3686204604199,18.6496662688267,19.3232022882962,2969470.52894819,0.0,1.0
2021-03-24,20.13,20.4699,20.05,20.27,2855368,18.3220000971928,18.6313715742438,18.2491853923853,18.449425830606,3137133.3661769,0.0,1.0
2021-03-25,19.86,20.07,19.635,19.82,3648173,18.0762504684674,18.2673890685872,17.8714591111963,18.0398431160637,4008171.71162726,0.0,1.0
2021-03-26,21.03,21.19,19.9,19.9,5024174,19.1411655262774,19.2867949358925,18.1126578208712,18.1126578208712,5519955.35877635,0.0,1.0
2021-03-29,22.29,22.37,20.83,20.9,6353242,20.2879971269959,20.3608118318034,18.9591287642586,19.0228416309652,6980174.69607997,0.0,1.0
2021-03-30,21.64,21.89,21.44,21.6,5434997,19.6963776504348,19.9239236029583,19.514340888416,19.659970298031,5971318.03458306,0.0,1.0
2021-03-31,21.97,22.15,21.495,21.65,3276817,19.9967383077658,20.1605713935827,19.5644009979712,19.7054794885357,3600170.60692552,0.0,1.0
2021-04-01,22.98,23.08,22.37,22.6,4138963,20.9160239559608,21.0070423369702,20.3608118318034,20.5701541081251,4547392.46523448,0.0,1.0
2021-04-05,22.95,23.109,22.68,23.1,1834966,20.888718441658,21.0334376674629,20.6429688129326,21.0252460131721,2016038.93592705,0.0,1.0
2021-04-06,22.7,23.45,22.41,23.26,4031179,20.6611724891345,21.343810346705,20.3972191842072,21.1708754227871,4428972.4287488,0.0,1.0
2021-04-07,22.0,22.805,21.77,22.74,7450243,20.0240438220686,20.7567417891943,19.814701545747,20.6975798415382,8185426.85265996,0.0,1.0
2021-04-08,22.24,22.51,22.09,22.31,2826483,20.2424879364912,20.4882375652166,20.1059603649771,20.3062008031978,3105398.01812999,0.0,1.0
2021-04-09,22.06,22.335,21.6,21.71,2703051,20.0786548506743,20.3289553984501,19.659970298031,19.7600905171414,2969785.84987218,0.0,1.0
2021-04-12,21.25,22.0,21.11,21.91,3160558,19.3414059644981,20.0240438220686,19.213980231085,19.9421272791602,3472439.26440912,0.0,1.0
2021-04-13,21.31,21.66,21.21,21.21,3046244,19.3960169931038,19.7145813266367,19.3049986120944,19.3049986120944,3346844.85289328,0.0,1.0
2021-04-14,21.15,21.3751,20.91,21.23,2837261,19.2503875834887,19.4552699591409,19.0319434690662,19.3232022882962,3117239.58230689,0.0,1.0
2021-04-15,22.01,22.29,21.51,21.55,3870382,20.0331456601696,20.2879971269959,19.5780537551226,19.6144611075263,4252308.11301748,0.0,1.0
2021-04-16,22.44,22.51,22.06,22.24,2820003,20.42452469851,20.4882375652166,20.0786548506743,20.2424879364912,3098278.57705871,0.0,1.0
2021-04-19,22.04,22.405,21.69,22.24,2978947,20.0604511744724,20.3926682651567,19.7418868409395,20.2424879364912,3272907.04027382,0.0,1.0
2021-04-20,22.1,22.325,21.725,21.9,2579066,20.1150622030781,20.3198535603492,19.7737432742928,19.9330254410592,2833566.11202912,0.0,1.0
2021-04-21,22.32,22.47,21.94,22.15,3539751,20.3153026412987,20.4518302128128,19.969432793463,20.1605713935827,3889050.71782624,0.0,1.0
2021-04-22,21.65,22.14,21.47,22.12,3244450,19.7054794885357,20.1514695554818,19.5416464027188,20.1332658792799,3564609.65798197,0.0,1.0
2021-04-23,21.5,22.16,21.49,21.89,2211172,19.5689519170216,20.1696732316837,19.5598500789207,19.9239236029583,2429368.63464048,0.0,1.0
2021-04-26,21.45,21.64,21.28,21.53,2877981,19.5234427265169,19.6963776504348,19.3687114788009,19.5962574313245,3161977.79842149,0.0,1.0
2021-04-27,20.92,21.55,20.92,21.51,1835382,19.0410453071671,19.6144611075263,19.0410453071671,19.5780537551226,2016495.98646496,0.0,1.0
2021-04-28,20.91,21.08,20.46,20.51,2409667,19.0319434690662,19.1866747167821,18.6223607545238,18.6678699450285,2647450.9580115,0.0,1.0
2021-04-29,20.64,20.7,20.31,20.6,2603910,18.7861938403408,18.8408048689464,18.4858331830097,18.749786487937,2860861.69751909,0.0,1.0
2021-04-30,20.58,20.84,20.46,20.5,2256932,18.7315828117351,18.9682306023596,18.6223607545238,18.6587681069276,2479644.19381053,0.0,1.0
2021-05-03,21.79,21.9,21.0,21.09,3465393,19.8329052219489,19.9330254410592,19.1138600119746,19.1957765548831,3807355.13153326,0.0,1.0
2021-05-04,21.34,21.97,21.065,21.65,2890699,19.4233225074066,19.9967383077658,19.1730219596307,19.7054794885357,3175950.80020306,0.0,1.0
2021-05-05,21.53,21.56,21.265,21.52,835379,19.5962574313245,19.6235629456273,19.3550587216495,19.5871555932235,917813.512760347,0.0,1.0
2021-05-06,22.4,22.595,21.72,21.8,4042979,20.3881173461063,20.5656031890746,19.7691923552423,19.8420070600498,4441936.84304527,0.0,1.0
2021-05-07,23.1,23.3,22.69,22.98,3553313,21.0252460131721,21.2072827751909,20.6520706510335,20.9160239559608,3903951.00483375,0.0,1.0
2021-05-10,22.63,23.29,22.5819,23.13,4126997,20.5974596224279,21.1981809370899,20.5536797811624,21.0525515274749,4534245.67019451,0.0,1.0
2021-05-11,22.75,22.785,21.97,22.12,3632501,20.7066816796392,20.7385381129925,19.9967383077658,20.1332658792799,3990953.21155485,0.0,1.0
2021-05-12,22.93,23.23,22.79,22.93,3005434,20.8705147654561,21.1435699084843,20.7430890320429,20.8705147654561,3302007.75565269,0.0,1.0
2021-05-13,22.78,23.0864,22.51,22.77,2283848,20.733987193942,21.0128675133548,20.4882375652166,20.724885355841,2509216.24255661,0.0,1.0
2021-05-14,23.71,23.81,23.33,23.35,2768225,21.5804581373294,21.6714765183388,21.2345882894937,21.2527919656956,3041391.16659746,0.0,1.0
2021-05-17,25.06,25.2786,24.175,24.25,3809888,22.8092062809564,23.0081724618429,22.0036936090232,22.0719573947802,4185844.61484368,0.0,1.0
2021-05-18,25.51,25.7421,25.149,25.48,3506461,23.2187889954987,23.4300426578215,22.8902126400547,23.1914834811959,3852475.68800169,0.0,1.0
2021-05-19,25.73,26.77,25.47,26.0,6350063,23.4190294337194,24.3656205962172,23.1823816430949,23.6647790624448,6976681.99497416,0.0,1.0
2021-05-20,25.56,25.96,25.48,25.55,2462187,23.2642981860034,23.628371710041,23.1914834811959,23.2551963479025,2705153.58842258,0.0,1.0
2021-05-21,25.5,25.75,25.14,25.68,6041948,23.2096871573977,23.4372331099213,22.8820209857639,23.3735202432147,6638162.46014729,0.0,1.0
2021-05-24,25.09,25.31,25.01,25.08,2780313,22.8365117952592,23.0367522334799,22.7636970904517,22.8274099571583,3054672.0004971,0.0,1.0
2021-05-25,25.15,25.36,24.78,25.07,6010672,22.8911228238648,23.0822614239846,22.55435481413,22.8183081190573,6603800.17018657,0.0,1.0
2021-05-26,24.17,24.9,23.93,24.72,6764482,21.9991426899727,22.6635768713413,21.7806985755501,22.4997437855244,7431995.52110378,0.0,1.0
2021-05-27,23.83,24.28,23.82,24.06,3162619,21.6896801945407,22.099262909083,21.6805783564398,21.8990224708623,3474703.64219429,0.0,1.0
2021-05-28,23.77,23.96,23.43,23.48,2655599,21.6350691659351,21.8080040898529,21.3256066705031,21.3711158610078,2917651.32553352,0.0,1.0
2021-06-01,23.96,24.46,23.74,24.31,3767452,21.8080040898529,22.2630959949,21.6077636516323,22.1265684233859,4139221.06526021,0.0,1.0
2021-06-02,23.83,23.92,23.675,23.85,4428629,21.6896801945407,21.7715967374492,21.5486017039761,21.7078838707426,4865642.4679126,0.0,1.0
2021-06-03,22.8,23.22,22.565,23.02,5024651,20.7521908701439,21.1344680703834,20.5382976747718,20.9524313083646,5520479.42874407,0.0,1.0
2021-06-04,23.01,23.18,22.88,23.07,2859058,20.9433294702636,21.0980607179796,20.8250055749514,20.9979404988693,3141187.4923425,0.0,1.0
2021-06-07,22.5,22.68,22.4,22.58,2056122,20.4791357271157,20.6429688129326,20.3881173461063,20.5519504319232,2259018.42814319,0.0,1.0
2021-06-08,21.81,22.34,21.78,22.29,2843377,19.8511088981508,20.3335063175006,19.823803383848,20.2879971269959,3123959.10415749,0.0,1.0
2021-06-09,21.62,21.99,21.62,21.77,1694633,19.6781739742329,20.0149419839677,19.6781739742329,19.814701545747,1861857.9908875,0.0,1.0
2021-06-10,22.27,22.3299,21.59,21.65,2708185,20.269793450794,20.3243134610187,19.6508684599301,19.7054794885357,2975426.46877033,0.0,1.0
2021-06-11,21.63,22.11,21.43,21.95,3089712,19.6872758123339,20.124164041179,19.505239050315,19.9785346315639,3394602.23938811,0.0,1.0
2021-06-14,21.12,21.39,20.87,21.0,3756026,19.2230820691859,19.4688316979113,18.9955361166624,19.1138600119746,4126667.55697618,0.0,1.0
2021-06-15,20.69,21.2,20.32,21.18,3023608,18.8317030308455,19.2958967739934,18.4949350211107,19.2776930977915,3321975.15102761,0.0,1.0
2021-06-16,20.32,20.86,20.1233,20.69,3156278,18.4949350211107,18.9864342785615,18.3159018656652,18.8317030308455,3467736.9175287,0.0,1.0
2021-06-17,19.45,19.99,19.29,19.82,5435115,17.7030751063289,18.1945743637796,17.5574456967138,18.0398431160637,5971447.67872601,0.0,1.0
2021-06-18,18.89,19.5,18.88,19.4,4134306,17.1933721726762,17.7485842968336,17.1842703345753,17.6575659158242,4542275.91630409,0.0,1.0
2021-06-21,19.07,19.19,18.855,19.13,3711263,17.3572052584931,17.4664273157044,17.1615157393229,17.4118162870988,4077487.38094628,0.0,1.0
2021-06-22,18.71,18.795,18.34,18.51,4936904,17.0295390868593,17.1069047107173,16.6927710771245,16.8475023248405,5424073.62694133,0.0,1.0
2021-06-23,18.65,19.195,18.62,18.95,3010018,16.9749280582536,17.4709782347549,16.9476225439508,17.2479832012819,3307044.10100313,0.0,1.0
2021-06-24,18.86,19.46,18.81,18.91,3415122,17.1660666583734,17.7121769444298,17.1205574678687,17.2115758488781,3752123.43059276,0.0,1.0
2021-06-25,18.81,19.23,18.675,19.18,3016810,17.1205574678687,17.5028346681082,16.997682653506,17.4573254776035,3314506.32997783,0.0,1.0
2021-06-28,18.54,19.06,18.3,18.87,2535610,16.8748078391433,17.3481034203922,16.6563637247207,17.1751684964743,2785821.90968443,0.0,1.0
2021-06-29,18.33,18.66,18.18,18.22,5318480,16.6836692390236,16.9840298963546,16.5471416675095,16.5835490199132,5843303.23283881,0.0,1.0
2021-06-30,18.58,18.72,18.41,18.43,2722109,16.9112151915471,17.0386409249602,16.7564839438311,16.774687620033,2990724.47764016,0.0,1.0
2021-07-01,18.66,19.145,18.58,18.98,3617778,16.9840298963546,17.4254690442502,16.9112151915471,17.2752887155847,3974777.35802206,0.0,1.0
2021-07-02,19.08,19.2,18.75,19.11,3367975,17.3663070965941,17.4755291538054,17.0659464392631,17.3936126108969,3700324.00340329,0.0,1.0
2021-07-06,19.4,19.91,19.135,19.75,5162332,17.6575659158242,18.1217596589721,17.4163672061493,17.9761302493571,5671746.67660445,0.0,1.0
2021-07-07,19.5,19.7,19.28,19.59,3557358,17.7485842968336,17.9306210588524,17.5483438586129,17.830500839742,3908395.16210741,0.0,1.0
2021-07-08,19.14,19.68,18.97,19.61,3022669,17.4209181251997,17.9124173826505,17.2661868774837,17.8487045159439,3320943.49127979,0.0,1.0
2021-07-09,19.49,19.61,19.19,19.2,2306184,17.7394824587326,17.8487045159439,17.4664273157044,17.4755291538054,2533756.34066899,0.0,1.0
2021-07-12,19.28,19.67,19.085,19.46,2342775,17.5483438586129,17.9033155445496,17.3708580156446,17.7121769444298,2573958.110459,0.0,1.0
2021-07-13,19.66,20.1,19.43,19.43,2510222,17.8942137064486,18.29469458289,17.684871430127,17.684871430127,2757928.64272182,0.0,1.0
2021-07-14,19.98,20.23,19.78,20.2,2555776,18.1854725256787,18.4130184782022,18.0034357636599,18.3857129638994,2807977.87398127,0.0,1.0
2021-07-15,20.25,20.31,19.925,20.26,2755727,18.4312221544041,18.4858331830097,18.1354124161235,18.440323992505,3027659.87423497,0.0,1.0
2021-07-16,19.57,20.33,19.5,20.33,3045958,17.8122971635402,18.5040368592116,17.7485842968336,18.5040368592116,3346530.63064846,0.0,1.0
2021-07-19,19.38,19.62,19.14,19.3,2645149,17.6393622396223,17.8578063540449,17.4209181251997,17.5665475348148,2906170.1281269,0.0,1.0
2021-07-20,19.58,20.06,19.44,19.68,2293898,17.8213990016411,18.2582872304862,17.6939732682279,17.9124173826505,2520257.96829216,0.0,1.0
2021-07-21,19.56,19.64,19.17,19.18,2444123,17.8031953254392,17.8760100302467,17.4482236395025,17.4573254776035,2685307.0477572,0.0,1.0
2021-07-22,19.33,19.5736,19.17,19.54,2231014,17.5938530491176,17.8155738252565,17.4482236395025,17.7849916492373,2451168.62688375,0.0,1.0
2021-07-23,19.21,19.44,19.03,19.37,2417416,17.4846309919063,17.6939732682279,17.3207979060894,17.6302604015213,2655964.62295925,0.0,1.0
2021-07-26,19.38,19.585,19.225,19.31,2390658,17.6393622396223,17.8259499206916,17.4982837490577,17.5756493729157,2626566.16552323,0.0,1.0
2021-07-27,19.84,19.86,19.39,19.59,2167550,18.0580467922655,18.0762504684674,17.6484640777232,17.830500839742,2381442.05155229,0.0,1.0
2021-07-28,19.93,19.95,19.42,19.56,2439036,18.139963335174,18.1581670113759,17.6757695920261,17.8031953254392,2679718.06678041,0.0,1.0
2021-07-29,20.31,20.56,20.28,20.41,2323046,18.4858331830097,18.7133791355332,18.4585276687069,18.5768515640191,2552282.26896281,0.0,1.0
2021-07-30,20.05,20.2152,19.89,19.89,1897950,18.2491853923853,18.3995477578128,18.1035559827702,18.1035559827702,2085238.14525324,0.0,1.0
2021-08-02,19.91,20.08,19.7873,20.08,1236978,18.1217596589721,18.2764909066881,18.0100801054736,18.2764909066881,1359041.97183227,0.0,1.0
2021-08-03,20.23,20.305,19.84,19.92,1513946,18.4130184782022,18.4812822639593,18.0580467922655,18.1308614970731,1663340.94631237,0.0,1.0
2021-08-04,20.0,20.8172,19.955,20.67,2095928,18.2036762018806,18.9474784114894,18.1627179304264,18.8134993546436,2302752.45148941,0.0,1.0
2021-08-05,19.18,19.99,19.16,19.96,3145868,17.4573254776035,18.1945743637796,17.4391218014016,18.1672688494768,3456299.66728919,0.0,1.0
2021-08-06,16.21,17.28,16.04,17.19,16874983,14.7540795616242,15.7279762384248,14.5993483139082,15.6460596955164,18540192.445586,0.0,1.0
2021-08-09,16.0,16.72,15.99,16.15,5964124,14.5629409615045,15.2182733047722,14.5538391234035,14.6994685330186,6552658.8518245,0.0,1.0
2021-08-10,15.5,15.67,15.235,15.5,10767300,14.1078490564575,14.2625803041734,13.8666503467825,14.1078490564575,11829808.3096947,0.0,1.0
2021-08-11,16.09,16.68,15.97,16.02,10234174,14.6448575044129,15.1818659523684,14.5356354472016,14.5811446377064,11244073.8744219,0.0,1.0
2021-08-12,15.63,15.92,15.43,15.9,5246424,14.2261729517697,14.4901262566969,14.0441361897509,14.4719225804951,5764136.80601284,0.0,1.0
2021-08-13,15.9,16.07,15.59,15.74,2852555,14.4719225804951,14.6266538282111,14.1897655993659,14.32629317088,3134042.78165012,0.0,1.0
2021-08-16,16.07,16.17,15.88,16.09,2868826,14.6266538282111,14.7176722092205,14.4537189042932,14.6448575044129,3151919.39054993,0.0,1.0
2021-08-17,16.21,16.525,16.0,16.11,4027862,14.7540795616242,15.0407874618038,14.5629409615045,14.6630611806148,4425328.10991649,0.0,1.0
2021-08-18,15.76,16.1199,15.6001,16.04,4484812,14.3444968470819,14.6720720003347,14.1989584558479,14.5993483139082,4927369.56015146,0.0,1.0
2021-08-19,15.81,16.04,15.68,16.02,3469219,14.3900060375866,14.5993483139082,14.2716821422744,14.5811446377064,3811558.67806702,0.0,1.0
2021-08-20,15.89,16.025,15.64,15.66,4009520,14.4628207423941,14.5856955567568,14.2352747898706,14.2534784660725,4405176.13643973,0.0,1.0
2021-08-23,16.41,16.5368,15.76,16.1,3550142,14.936116323643,15.0515276307629,14.3444968470819,14.6539593425139,3900467.09316138,0.0,1.0
2021-08-24,16.52,16.61,16.33,16.57,2667521,15.0362365427534,15.1181530856618,14.8633016188355,15.0817457332581,2930749.77868967,0.0,1.0
2021-08-25,16.06,16.35,15.85,16.35,2633988,14.6175519901101,14.8815052950374,14.4264133899904,14.8815052950374,2893907.76982497,0.0,1.0
2021-08-26,16.17,16.37,16.04,16.14,2499633,14.7732189067829,14.9559427027851,14.6544484393814,14.7458103373825,2735968.77329437,0.061028,1.0
2021-08-27,16.83,16.905,16.18,16.18,3653346,15.3762074335903,15.4447288570912,14.782355096583,14.782355096583,3998763.24806079,0.0,1.0
2021-08-30,16.58,16.845,16.48,16.83,1908276,15.1478026885875,15.3899117182905,15.0564407905864,15.3762074335903,2088700.0398967,0.0,1.0
2021-08-31,17.08,17.085,16.58,16.67,4216171,15.6046121785932,15.6091802734932,15.1478026885875,15.2300283967885,4614802.33253013,0.0,1.0
2021-09-01,16.93,17.28,16.88,17.24,2640748,15.4675693315915,15.7873359745954,15.4218883825909,15.750791215395,2890425.94098396,0.0,1.0
2021-09-02,16.67,16.92,16.41,16.84,3134610,15.2300283967885,15.4584331417914,14.9924874619856,15.3853436233905,3430981.69869589,0.0,1.0
2021-09-03,16.86,17.18,16.655,16.77,3651194,15.4036160029907,15.6959740765943,15.2163241120884,15.3213902947897,3996407.78035806,0.0,1.0
2021-09-07,16.12,16.625,16.07,16.4,4835826,14.7275379577823,15.188915542688,14.6818570087817,14.9833512721855,5293044.59057992,0.0,1.0
2021-09-08,15.85,16.05,15.69,16.05,3558377,14.4808608331793,14.6635846291815,14.3346817963774,14.6635846291815,3894815.1011004,0.0,1.0
2021-09-09,15.67,15.93,15.43,15.91,3113795,14.3164094167772,14.5539503515802,14.0971408615745,14.5356779719799,3408198.67814202,0.0,1.0
2021-09-10,15.29,15.64,15.26,15.53,3134946,13.9692342043729,14.2890008473769,13.9418256349726,14.1885027595756,3431349.46688739,0.0,1.0
2021-09-13,15.5,15.85,15.235,15.35,5419465,14.1610941901753,14.4808608331793,13.9189851604723,14.0240513431736,5931865.60105495,0.0,1.0
2021-09-14,15.64,15.84,15.3,15.82,4147482,14.2890008473769,14.4717246433791,13.978370394173,14.4534522637789,4539618.91197647,0.0,1.0
2021-09-15,15.63,15.73,15.475,15.54,2946489,14.2798646575768,14.3712265555779,14.138253715675,14.1976389493757,3225074.19883453,0.0,1.0
2021-09-16,14.92,15.01,14.61,14.99,5846476,13.6311951817687,13.7134208899698,13.3479732979652,13.6951485103695,6399249.71778459,0.0,1.0
2021-09-17,14.78,14.855,14.57,14.75,5209553,13.5032885245672,13.571809948068,13.3114285387648,13.4758799551668,5702106.80160727,0.0,1.0
2021-09-20,14.95,14.96,14.662,14.75,5059607,13.6586037511691,13.6677399409692,13.3954814849258,13.4758799551668,5537983.6788607,0.0,1.0
2021-09-21,15.34,15.49,14.92,15.26,5068488,14.0149151533735,14.1519580003752,13.6311951817687,13.9418256349726,5547704.36132714,0.0,1.0
2021-09-22,15.46,15.86,15.41,15.44,2289456,14.1245494309748,14.4899970229794,14.0788684819743,14.1062770513746,2505919.91857663,0.0,1.0
2021-09-23,15.21,15.435,15.11,15.36,2523922,13.896144685972,14.1017089564746,13.8047827879709,14.0331875329737,2762554.2542568,0.0,1.0
2021-09-24,15.29,15.525,15.07,15.08,2291529,13.9692342043729,14.1839346646756,13.7682380287704,13.7773742185705,2508188.91697241,0.0,1.0
2021-09-27,15.4,15.63,15.2,15.26,2133752,14.0697322921742,14.2798646575768,13.8870084961719,13.9418256349726,2335494.38735783,0.0,1.0
2021-09-28,15.26,15.425,14.99,15.07,3153503,13.9418256349726,14.0925727666744,13.6951485103695,13.7682380287704,3451660.9976305,0.0,1.0
2021-09-29,15.1,15.175,14.98,15.14,2787161,13.7956465981708,13.8641680216716,13.6860123205694,13.8321913573712,3050682.02497883,0.0,1.0
2021-09-30,15.99,16.19,15.36,15.41,5239507,14.6087674903808,14.7914912863831,14.0331875329737,14.0788684819743,5734892.89806037,0.0,1.0
2021-10-01,16.23,16.23,15.91,16.12,3622418,14.8280360455836,14.8280360455836,14.5356779719799,14.7275379577823,3964911.06167163,0.0,1.0
2021-10-04,16.6,16.7,16.2721,16.31,3359635,15.1660750681877,15.2574369661889,14.866499404642,14.9011255639845,3677282.40492379,0.0,1.0
2021-10-05,16.76,16.865,16.32,16.5,3493722,15.3122541049895,15.4081840978907,14.9102617537846,15.0747131701866,3824047.08794115,0.0,1.0
2021-10-06,17.31,17.31,16.675,16.795,3527359,15.8147445439958,15.8147445439958,15.2345964916886,15.3442307692899,3860864.40537425,0.0,1.0
2021-10-07,17.72,17.725,17.05,17.05,4245568,16.1893283258004,16.1938964207005,15.5772036091928,15.5772036091928,4646978.76564194,0.0,1.0
2021-10-08,17.77,18.28,17.7,18.09,2775794,16.235009274801,16.7009549546067,16.1710559462002,16.5273673484046,3038240.29571456,0.0,1.0
2021-10-11,17.82,18.02,17.7,17.73,2373107,16.2806902238015,16.4634140198038,16.1710559462002,16.1984645156005,2597479.96913399,0.0,1.0
2021-10-12,18.23,18.475,17.735,17.81,2794600,16.6552740056062,16.8791106557089,16.2030326105006,16.2715540340014,3058824.36895674,0.0,1.0
2021-10-13,18.89,19.05,18.48,18.49,3004897,17.2582625324136,17.4044415692154,16.883678750609,16.8928149404091,3289004.56945718,0.0,1.0
2021-10-14,19.08,19.215,18.89,19.13,2962343,17.4318501386158,17.5551887009173,17.2582625324136,17.4775310876163,3242427.16582281,0.0,1.0
2021-10-15,18.79,19.005,18.34,18.4,3283931,17.1669006344125,17.3633287151149,16.7557720934074,16.8105892322081,3594420.72882434,0.0,1.0
2021-10-18,18.45,18.86,18.41,18.58,2663744,16.8562701812087,17.2308539630133,16.8197254220082,16.9750406486101,2915596.17113802,0.0,1.0
2021-10-19,18.84,18.85,18.545,18.7,3371876,17.2125815834131,17.2217177732132,16.9430639843097,17.0846749262115,3690680.76930522,0.0,1.0
2021-10-20,19.09,19.32,18.96,19.08,2325330,17.4409863284159,17.6511186938185,17.3222158610144,17.4318501386158,2545185.74030852,0.0,1.0
2021-10-21,19.05,19.105,18.81,18.95,1798294,17.4044415692154,17.4546906131161,17.1851730140127,17.3130796712143,1968319.44097499,0.0,1.0
2021-10-22,19.52,19.99,19.475,19.5,3529860,17.8338424898208,18.2632434104261,17.7927296357203,17.8155701102205,3863601.87039492,0.0,1.0
2021-10-25,19.53,19.85,19.525,19.77,2366338,17.8429786796209,18.1353367532245,17.8384105847208,18.0622472348236,2590070.9724427,0.0,1.0
2021-10-26,19.56,19.57,19.26,19.46,2025698,17.8703872490212,17.8795234388213,17.5963015550178,17.7790253510201,2217224.0773445,0.0,1.0
2021-10-27,19.32,19.7,19.25,19.47,2102706,17.6511186938185,17.9982939062228,17.5871653652177,17.7881615408202,2301513.04428239,0.0,1.0
2021-10-28,19.01,19.64,19.01,19.59,3703932,17.367896810015,17.9434767674221,17.367896810015,17.8977958184216,4054132.06274912,0.0,1.0
2021-10-29,18.48,18.905,18.47,18.82,3043453,16.883678750609,17.2719668171138,16.8745425608089,17.1943092038128,3331205.96943195,0.0,1.0
2021-11-01,18.5,18.605,18.22,18.47,985556,16.9019511302092,16.9978811231104,16.6461378158061,16.8745425608089,1078738.5349501,0.0,1.0
2021-11-02,18.46,18.61,18.3,18.5,1774461,16.8654063710088,17.0024492180105,16.719227334207,16.9019511302092,1942233.07398674,0.0,1.0
2021-11-03,18.43,18.555,17.92,18.29,3412031,16.8379978016084,16.9522001741098,16.3720521218027,16.7100911444068,3734632.35183421,0.0,1.0
2021-11-04,18.57,19.02,18.44,18.91,2489990,16.96590445881,17.3770329998151,16.8471339914085,17.2765349120139,2725414.04510793,0.0,1.0
2021-11-05,18.89,18.91,18.415,18.68,2190753,17.2582625324136,17.2765349120139,16.8242935169083,17.0664025466113,2397884.72867856,0.0,1.0
2021-11-08,18.75,19.03,18.725,19.02,1724864,17.1303558752121,17.3861691896152,17.1075154007118,17.3770329998151,1887946.76745731,0.0,1.0
2021-11-09,19.13,19.13,18.615,18.98,2377544,17.4775310876163,17.4775310876163,17.0070173129105,17.3404882406147,2602336.47944855,0.0,1.0
2021-11-10,20.05,20.68,19.955,20.22,5149209,18.3180605492268,18.8936405066339,18.2312667461257,18.4733757758287,5636057.38569075,0.0,1.0
2021-11-11,20.77,21.8,20.77,21.73,5535704,18.9758662148349,19.9168937642465,18.9758662148349,19.8529404356458,6059094.78799518,0.0,1.0
2021-11-12,20.81,21.03,20.46,20.57,2286266,19.0124109740354,19.2134071496378,18.6926443310314,18.7931424188326,2502428.30985373,0.0,1.0
2021-11-15,21.03,21.14,20.69,20.72,1830909,19.2134071496378,19.3139052374391,18.902776696434,18.9301852658343,2004018.13015896,0.0,1.0
2021-11-16,20.87,21.31,20.8,21.14,2005171,19.067228112836,19.469220464041,19.0032747842352,19.3139052374391,2194756.28666907,0.0,1.0
2021-11-17,20.98,21.285,20.955,21.21,1631434,19.1677262006373,19.4463799895407,19.144885726137,19.3778585660399,1785683.1301598,0.0,1.0
2021-11-18,20.68,21.06,20.56,20.85,1556371,18.8936405066339,19.2408157190382,18.7840062290325,19.0489557332358,1703523.0594495,0.0,1.0
2021-11-19,20.75,20.9,20.63,20.71,2138167,18.9575938352347,19.0946366822364,18.8479595576333,18.9210490760342,2340326.81761223,0.0,1.0
2021-11-22,20.64,20.82,20.12,20.27,2988076,18.8570957474334,19.0215471638355,18.3820138778275,18.5190567248292,3270593.17437015,0.0,1.0
2021-11-23,20.24,20.46,19.92,20.28,2902648,18.4916481554289,18.6926443310314,18.1992900818253,18.5281929146294,3177088.11168094,0.0,1.0
2021-11-24,20.17,20.26,19.91,19.98,1563495,18.4276948268281,18.5099205350291,18.1901538920252,18.254107220626,1711320.62074788,0.0,1.0
2021-11-26,19.85,20.17,19.545,20.16,1776233,18.1353367532245,18.4276948268281,17.856682964321,18.418558637028,1944172.61337764,0.0,1.0
2021-11-29,20.15,20.23,19.79,19.94,1666498,18.4094224472279,18.4825119656288,18.0805196144238,18.2175624614255,1824062.36785861,0.0,1.0
2021-11-30,20.94,21.73,20.8,21.38,4268349,19.1311814414368,19.8529404356458,19.0032747842352,19.5331737926418,4671913.66793537,0.0,1.0
2021-12-01,21.11,22.47,21.105,22.47,4744113,19.2864966680387,20.5290184808541,19.2819285731387,20.5290184808541,5192660.29252291,0.0,1.0
2021-12-02,20.43,21.59,20.285,21.4,4484624,18.6652357616311,19.7250337784442,18.5327610095294,19.551446172242,4908637.07750957,0.0,1.0
2021-12-03,20.94,21.13,20.47,20.81,2830940,19.1311814414368,19.304769047639,18.7017805208315,19.0124109740354,3098600.25014471,0.0,1.0
2021-12-06,20.92,21.14,20.7875,21.04,1963064,19.1129090618366,19.3139052374391,18.9918545469851,19.222543339438,2148668.14607518,0.0,1.0
2021-12-07,19.86,20.62,19.75,20.46,3567291,18.1444729430246,18.8388233678332,18.0439748552234,18.6926443310314,3904571.90365708,0.0,1.0
2021-12-08,19.91,20.0,19.65,19.985,1909198,18.1901538920252,18.2723796002262,17.9526129572222,18.258675315526,2089709.21332694,0.0,1.0
2021-12-09,19.45,19.855,19.28,19.81,2390297,17.76988916122,18.1399048481246,17.614573934618,18.098791994024,2616295.25250275,0.0,1.0
2021-12-10,19.15,19.61,19.035,19.6,2220516,17.4958034672166,17.9160681980218,17.3907372845153,17.9069320082217,2430461.76642752,0.0,1.0
2021-12-13,19.24,19.325,18.8,18.91,3567123,17.5780291754176,17.6556867887186,17.1760368242126,17.2765349120139,3904388.01956133,0.0,1.0
2021-12-14,19.43,19.625,18.99,19.12,3399026,17.7516167816197,17.9297724827219,17.3496244304148,17.4683948978162,3720397.75263637,0.0,1.0
2021-12-15,19.08,19.26,18.73,19.12,3541945,17.4318501386158,17.5963015550178,17.1120834956118,17.4683948978162,3876829.48525889,0.0,1.0
2021-12-16,20.3,20.33,19.31,19.32,3244590,18.5464652942296,18.5738738636299,17.6419825040184,17.6511186938185,3551360.10852121,0.0,1.0
2021-12-17,20.0,20.62,19.765,20.41,6786431,18.2723796002262,18.8388233678332,18.0576791399235,18.6469633820308,7428075.76076844,0.0,1.0
2021-12-20,20.11,20.26,19.78,20.0,2084792,18.3728776880274,18.5099205350291,18.0713834246237,18.2723796002262,2281905.30802479,0.0,1.0
2021-12-21,20.17,20.58,19.79,20.49,2890060,18.4276948268281,18.8022786086327,18.0805196144238,18.7200529004317,3163309.93907792,0.0,1.0
2021-12-22,20.24,20.355,19.85,20.19,2243092,18.4916481554289,18.5967143381302,18.1353367532245,18.4459672064283,2455172.28634221,0.0,1.0
2021-12-23,20.11,20.29,19.91,20.19,1548008,18.3728776880274,18.5373291044295,18.1901538920252,18.4459672064283,1694369.35294497,0.0,1.0
2021-12-27,20.13,20.16,19.87,19.95,1495751,18.3911500676277,18.418558637028,18.1536091328247,18.2266986512256,1637171.54823281,0.0,1.0
2021-12-28,19.79,20.535,19.78,20.35,1798505,18.0805196144238,18.7611657545322,18.0713834246237,18.5921462432302,1968550.39064287,0.0,1.0
2021-12-29,20.04,20.06,19.63,19.71,2177902,18.3089243594266,18.3271967390269,17.934340577622,18.0074300960229,2383818.68990183,0.0,1.0
2021-12-30,20.8,20.85,20.065,20.21,2343657,19.0032747842352,19.0489557332358,18.3317648339269,18.4642395860286,2565245.52496818,0.0,1.0
2021-12-31,20.98,21.115,20.68,20.88,1748107,19.1677262006373,19.2910647629388,18.8936405066339,19.0763643026361,1913387.35101405,0.0,1.0
2022-01-03,20.07,20.56,19.945,20.48,2216965,18.336332928827,18.7840062290325,18.2221305563256,18.7109167106316,2426575.02580841,0.0,1.0
2022-01-04,19.71,20.228,19.635,19.98,3043045,18.0074300960229,18.4806847276688,17.9389086725221,18.254107220626,3330759.39377084,0.0,1.0
2022-01-05,19.47,20.24,19.435,20.08,2951492,17.7881615408202,18.4916481554289,17.7561848765198,18.3454691186271,3230550.22342406,0.0,1.0
2022-01-06,18.93,19.16,18.775,19.04,3462699,17.2948072916141,17.5049396570167,17.1531963497123,17.3953053794153,3790090.91947404,0.0,1.0
2022-01-07,19.1,19.175,18.8723,19.09,3982215,17.450122518216,17.5186439417169,17.2420914764674,17.4409863284159,4358726.21642636,0.0,1.0
2022-01-10,19.12,19.2,18.69,19.01,2562614,17.4683948978162,17.5414844162171,17.0755387364114,17.367896810015,2804904.51278528,0.0,1.0
2022-01-11,20.38,20.43,19.52,19.66,3944218,18.6195548126305,18.6652357616311,17.8338424898208,17.9617491470223,4317136.66888923,0.0,1.0
2022-01-12,20.82,20.87,20.28,20.55,3286671,19.0215471638355,19.067228112836,18.5281929146294,18.7748700392324,3597419.79086217,0.0,1.0
2022-01-13,20.28,20.685,20.23,20.59,1803853,18.5281929146294,18.8982086015339,18.4825119656288,18.8114147984329,1974404.03435759,0.0,1.0
2022-01-14,20.04,20.34,19.9,20.24,1703362,18.3089243594266,18.58301005343,18.1810177022251,18.4916481554289,1864411.79229761,0.0,1.0
2022-01-18,18.52,19.36,18.46,19.15,5501272,16.9202235098094,17.687663453019,16.8654063710088,17.4958034672166,6021407.30475183,0.0,1.0
2022-01-19,20.78,20.9377,18.81,18.88,5417179,18.985002404635,19.1290801177828,17.1851730140127,17.2491263426135,5929363.46389492,0.0,1.0
2022-01-20,20.69,21.24,20.61,21.24,3183255,18.902776696434,19.4052671354402,18.8296871780331,19.4052671354402,3484225.99534939,0.0,1.0
2022-01-21,20.25,20.99,20.135,20.82,2899529,18.500784345229,19.1768623904374,18.3957181625277,19.0215471638355,3173674.21587948,0.0,1.0
2022-01-24,19.91,20.03,19.33,19.91,2703030,18.1901538920252,18.2997881696265,17.6602548836186,18.1901538920252,2958596.59129075,0.0,1.0
2022-01-25,20.37,20.48,19.71,19.88,2093858,18.6104186228304,18.7109167106316,18.0074300960229,18.1627453226248,2291828.48190619,0.0,1.0
2022-01-26,19.11,20.27,19.005,20.01,3071483,17.4592587080161,18.5190567248292,17.3633287151149,18.2815157900263,3361886.15516939,0.0,1.0
2022-01-27,18.28,18.75,18.18,18.42,3053187,16.7009549546067,17.1303558752121,16.6095930566056,16.8288616118083,3341860.3015036,0.0,1.0
2022-01-28,17.94,18.14,17.778,18.0,2399133,16.3903245014029,16.5730482974052,16.2423182266411,16.4451416402036,2625966.68030069,0.0,1.0
2022-01-31,18.58,18.72,18.16,18.35,2994389,16.9750406486101,17.1029473058117,16.5913206770054,16.7649082832075,3277503.05708725,0.0,1.0
2022-02-01,19.21,19.42,18.87,19.26,4125526,17.5506206060173,17.7424805918196,17.2399901528134,17.5963015550178,4515587.01193896,0.0,1.0
2022-02-02,19.07,19.335,18.91,19.02,3330040,17.4227139488157,17.6648229785187,17.2765349120139,17.3770329998151,3644889.25127056,0.0,1.0
2022-02-03,18.62,19.035,18.59,18.88,2426335,17.0115854078106,17.3907372845153,16.9841768384102,17.2491263426135,2655740.58013764,0.0,1.0
2022-02-04,18.88,19.155,18.67,18.67,1977651,17.2491263426135,17.5003715621166,17.0572663568112,17.0572663568112,2164634.32050801,0.0,1.0
2022-02-07,19.4,19.55,18.765,19.04,2107275,17.7242082122194,17.8612510592211,17.1440601599122,17.3953053794153,2306514.03495789,0.0,1.0
2022-02-08,20.06,20.06,19.57,19.66,2721061,18.3271967390269,18.3271967390269,17.8795234388213,17.9617491470223,2978332.38968647,0.0,1.0
2022-02-09,19.99,20.22,19.865,19.98,2868649,18.2632434104261,18.4733757758287,18.1490410379247,18.254107220626,3139874.5678034,0.0,1.0
2022-02-10,19.37,20.19,19.225,19.82,2031771,17.6967996428191,18.4459672064283,17.5643248907174,18.1079281838242,2223871.26849624,0.0,1.0
2022-02-11,20.51,20.9101,19.4,19.43,3842736,18.738325280032,19.1038642339345,17.7242082122194,17.7516167816197,4206059.72957394,0.0,1.0
2022-02-14,21.51,21.58,20.901,21.1,4802061,19.6519442600433,19.7158975886441,19.0955503012164,19.2773604782386,5256087.17097859,0.0,1.0
2022-02-15,21.12,21.205,20.59,20.91,3309905,19.2956328578389,19.3732904711398,18.8114147984329,19.1037728720365,3622850.52348521,0.0,1.0
2022-02-16,21.44,21.77,21.17,21.36,3085811,19.5879909314425,19.8894851948462,19.3413138068394,19.5149014130416,3377568.84162126,0.0,1.0
2022-02-17,22.26,22.53,21.77,22.22,4432049,20.3371584950517,20.5838356196548,19.8894851948462,20.3006137358513,4851091.20647335,0.0,1.0
2022-02-18,22.0,22.35,21.83,22.27,3210619,20.0996175602488,20.4193842032528,19.9443023336469,20.3462946848519,3514177.21199297,0.0,1.0
2022-02-22,21.98,22.8,21.9,22.18,3019534,20.0813451806486,20.8305127442579,20.0082556622477,20.2640689766508,3305025.47129945,0.0,1.0
2022-02-23,22.81,23.055,21.9,22.0,4355322,20.839648934058,21.0634855841607,20.0082556622477,20.0996175602488,4767109.80757654,0.0,1.0
2022-02-24,22.15,23.49,21.7,23.29,5969721,20.2366604072505,21.4609098404657,19.8255318662454,21.2781860444634,6534147.30933688,0.0,1.0
2022-02-25,21.84,22.0,21.55,21.8,2808142,19.953438523447,20.0996175602488,19.6884890192437,19.9168937642465,3073646.74053207,0.0,1.0
2022-02-28,23.24,23.88,22.71,23.09,6746395,21.2325050954628,21.8172212426701,20.7482870360568,21.0954622484611,7384254.42947398,0.0,1.0
2022-03-01,24.73,24.8,23.92,24.05,4842824,22.5937973756797,22.6577507042805,21.8537660018705,21.972536469272,5300704.23880648,0.0,1.0
2022-03-02,24.01,24.51,23.63,24.37,3637569,21.9359917100715,22.3928012000772,21.5888164976672,22.2648945428756,3981494.56128306,0.0,1.0
2022-03-03,23.85,24.1,23.45,23.96,3849178,21.7898126732697,22.0182174182726,21.4243650812652,21.890310761071,4213110.80900745,0.0,1.0
2022-03-04,25.07,25.395,24.09,24.09,4895483,22.9044278288835,23.2013539973872,22.0090812284724,22.0090812284724,5358342.05189061,0.0,1.0
2022-03-07,25.55,26.55,25.01,26.49,6670164,23.342964939289,24.2565839193003,22.8496106900829,24.2017667804996,7300815.92647891,0.0,1.0
2022-03-08,25.76,26.96,24.88,26.28,7309841,23.5348249250913,24.6311677011049,22.7308402226814,24.0099067946972,8000973.22836871,0.0,1.0
2022-03-09,25.1,25.175,24.18,24.35,5114526,22.9318363982839,23.0003578217847,22.0913069366735,22.2466221632754,5598095.17085195,0.0,1.0
2022-03-10,25.69,26.0,25.245,25.33,5485552,23.6029854690951,23.8878015646739,23.1941365576997,23.2722312935842,5970593.46854747,0.144605,1.0
2022-03-11,25.53,25.705,24.73,24.95,3764351,23.4559836133125,23.6167668930747,22.7209743343994,22.9231018861005,4097201.06452735,0.0,1.0
2022-03-14,24.2,24.77,23.75,24.56,3747990,22.2340306871195,22.7577247983451,21.8205879677309,22.5647848626304,4079393.39818149,0.0,1.0
2022-03-15,23.84,24.19,23.14,23.18,5205899,21.9032765116087,22.2248430711331,21.2601433925598,21.2968938565054,5666213.09347132,0.0,1.0
2022-03-16,23.32,24.13,22.78,23.79,7250305,21.4255204803152,22.1697173752146,20.9293892170489,21.8573384316766,7891388.81155024,0.0,1.0
2022-03-17,23.89,24.63,23.44,23.95,5605351,21.9492145915407,22.6290981745353,21.5357718721521,22.0043402874592,6100985.29182042,0.0,1.0
2022-03-18,23.43,23.94,23.29,23.81,8006148,21.5265842561657,21.9951526714728,21.3979576323559,21.8757136636494,8714064.68428783,0.0,1.0
2022-03-21,23.76,24.09,23.32,23.36,2548134,21.8297755837174,22.132966911269,21.4255204803152,21.4622709442608,2773444.17068396,0.0,1.0
2022-03-22,23.36,23.74,23.02,23.74,2372180,21.4622709442608,21.8114003517445,21.1498920007228,21.8114003517445,2581932.03058124,0.0,1.0
2022-03-23,24.26,24.28,23.4201,23.65,4665565,22.289156383038,22.3075316150108,21.5174885163392,21.7287118078668,5078101.87855,0.0,1.0
2022-03-24,24.39,25.27,24.33,24.85,4601606,22.4085953908614,23.2171055976657,22.3534696949429,22.8312257262364,5008487.51929229,0.0,1.0
2022-03-25,24.15,24.18,23.64,23.84,1887040,22.1880926071875,22.2156554551467,21.7195241918804,21.9032765116087,2053895.15929989,0.0,1.0
2022-03-28,23.21,23.73,23.1001,23.52,2291240,21.3244567044646,21.8022127357581,21.223484804774,21.6092728000434,2493835.18356489,0.0,1.0
2022-03-29,23.49,23.52,22.48,22.65,3096933,21.5817099520842,21.6092728000434,20.6537607374565,20.8099502092255,3370768.87473296,0.0,1.0
2022-03-30,23.95,24.0602,23.62,23.69,2236627,22.0043402874592,22.1055878156295,21.7011489599076,21.7654622718125,2434393.21289397,0.0,1.0
2022-03-31,23.69,24.285,23.68,24.01,2150711,21.7654622718125,22.312125423004,21.7562746558261,22.0594659833777,2340880.37982927,0.0,1.0
2022-04-01,24.47,24.5,23.3,23.33,2104797,22.4820963187527,22.5096591667119,21.4071452483424,21.4347080963016,2290906.58894826,0.0,1.0
2022-04-04,24.08,24.61,23.47,24.33,3243889,22.1237792952826,22.6107229425625,21.5633347201114,22.3534696949429,3530718.96430714,0.0,1.0
2022-04-05,23.48,24.62,23.35,24.24,2531696,21.5725223360978,22.6199105585489,21.4530833282744,22.2707811510652,2755552.69587231,0.0,1.0
2022-04-06,23.0,23.59,22.75,23.33,2327637,21.13151676875,21.6735861119483,20.9018263690896,21.4347080963016,2533450.46575977,0.0,1.0
2022-04-07,23.22,23.48,22.975,23.24,2129454,21.3336443204511,21.5725223360978,21.1085477287839,21.3520195524239,2317743.80116573,0.0,1.0
2022-04-08,23.67,23.93,23.4,23.58,2346990,21.7470870398396,21.9859650554864,21.4990214082065,21.6643984959619,2554514.68963311,0.0,1.0
2022-04-11,23.12,24.41,22.845,24.4,3360571,21.2417681605869,22.4269706228342,20.9891087209606,22.4177830068478,3657718.17734844,0.0,1.0
2022-04-12,23.58,24.23,23.22,23.93,2644686,21.6643984959619,22.2615935350788,21.3336443204511,21.9859650554864,2878533.45624268,0.0,1.0
2022-04-13,23.89,24.145,23.57,23.8,1752183,21.9492145915407,22.1834987991943,21.6552108799755,21.866526047663,1907113.88306955,0.0,1.0
2022-04-14,23.68,23.73,23.1563,23.51,2515974,21.7562746558261,21.8022127357581,21.2751192066176,21.600085184057,2738440.53095025,0.0,1.0
2022-04-18,24.3,24.97,23.94,24.11,2725169,22.3259068469837,22.9414771180733,21.9951526714728,22.1513421432418,2966132.89457251,0.0,1.0
2022-04-19,22.57,23.99,22.35,23.9,3747691,20.7364492813342,22.0410907514049,20.5343217296331,21.9584022075271,4079067.96011307,0.0,1.0
2022-04-20,22.69,22.77,22.07,22.32,2177515,20.8467006731712,20.9202016010625,20.2770684820136,20.5067588816739,2370054.43329388,0.0,1.0
2022-04-21,21.77,22.3,21.47,22.3,2659717,20.0014400024212,20.4883836497011,19.7258115228288,20.4883836497011,2894893.52181597,0.0,1.0
2022-04-22,21.17,21.74,20.9,21.38,2607946,19.4501830432364,19.9738771544619,19.2021174116032,19.6431229789511,2838544.8454275,0.0,1.0
2022-04-25,20.42,20.71,19.9199,20.21,2901803,18.7611118442554,19.0275527078614,18.3016391687749,18.5681719085407,3158385.16138603,0.0,1.0
2022-04-26,20.42,21.06,20.205,20.82,2117758,18.7611118442554,19.3491192673858,18.5635781005475,19.1286164837119,2305013.62174019,0.0,1.0
2022-04-27,20.42,20.785,20.295,20.55,2018623,18.7611118442554,19.0964598277595,18.6462666444252,18.8805508520788,2197112.94310212,0.0,1.0
2022-04-28,20.69,20.73,20.2,20.34,2267704,19.0091774758886,19.0459279398342,18.5589842925543,18.6876109163641,2468218.09199857,0.0,1.0
2022-04-29,20.42,21.27,20.41,21.03,2592216,18.7611118442554,19.5420592031005,18.751924228269,19.3215564194266,2821423.97313238,0.0,1.0
2022-05-02,20.01,20.1,19.335,19.76,2301840,18.3844195888125,18.4671081326902,17.7642555097296,18.1547291891521,2505372.45288009,0.0,1.0
2022-05-03,20.47,20.64,19.95,19.95,1633613,18.8070499241875,18.9632393959565,18.329293892894,18.329293892894,1778059.72998419,0.0,1.0
2022-05-04,21.08,21.155,20.28,20.49,2835191,19.3674944993587,19.4364016192568,18.6324852204456,18.8254251561603,3085883.21953462,0.0,1.0
2022-05-05,19.94,21.48,19.715,21.45,2779428,18.3201062769076,19.7349991388152,18.1133849172133,19.7074362908559,3025189.56398517,0.0,1.0
2022-05-06,19.22,19.59,19.0,19.48,3000937,17.6585979258858,17.9985397173831,17.4564703741848,17.8974759415326,3266284.75160248,0.0,1.0
2022-05-09,17.77,18.33,17.75,18.27,3722411,16.326393607856,16.8409001030951,16.3080183758831,16.7857744071766,4051552.66121791,0.0,1.0
2022-05-10,17.26,18.16,16.87,17.95,3454659,15.8578251925489,16.6847106313261,15.4995081690788,16.4917706956114,3760125.59200218,0.0,1.0
2022-05-11,17.11,17.76,17.055,17.32,3435325,15.7200109527527,16.3172059918695,15.6694790648274,15.9129508884674,3739082.04813989,0.0,1.0
2022-05-12,16.27,16.685,15.87,16.33,4146664,14.948251209894,15.3295372733301,14.5807465704375,15.0033769058125,4513318.8044997,0.0,1.0
2022-05-13,17.15,17.2,16.33,16.33,3189336,15.7567614166983,15.8026994966304,15.0033769058125,15.0033769058125,3471342.29893425,0.0,1.0
2022-05-16,17.75,17.79,16.8,16.8,4218945,16.3080183758831,16.3447688398288,15.4351948571739,15.4351948571739,4591991.00859149,0.0,1.0
2022-05-17,17.49,17.94,17.41,17.87,2319680,16.0691403602364,16.482583079625,15.9956394323451,16.4182697677201,2524789.89482192,0.0,1.0
2022-05-18,17.04,17.54,17.01,17.31,2119928,15.6556976408478,16.1150784401685,15.6281347928886,15.903763272481,2307375.49668491,0.0,1.0
2022-05-19,18.07,18.16,17.53,17.62,3542653,16.6020220874483,16.6847106313261,16.105890824182,16.1885793680598,3855900.16522133,0.0,1.0
2022-05-20,17.74,17.97,17.445,17.86,2076097,16.2988307598967,16.5101459275842,16.0277960882975,16.4090821517337,2259668.88806651,0.0,1.0
2022-05-23,17.74,18.32,17.595,18.15,1815669,16.2988307598967,16.8317124871087,16.1656103280937,16.6755230153396,1976213.4188946,0.0,1.0
2022-05-24,17.98,18.19,17.7,17.87,3332110,16.5193335435706,16.7122734792853,16.2620802959511,16.4182697677201,3626740.60923709,0.0,1.0
2022-05-25,17.63,17.75,17.36,17.57,1713771,16.1977669840462,16.3080183758831,15.949701352413,16.1426412881277,1865305.43128313,0.0,1.0
2022-05-26,17.71,17.81,17.54,17.59,2408442,16.2712679119375,16.3631440718016,16.1150784401685,16.1610165201005,2621400.37585559,0.0,1.0
2022-05-27,17.81,17.95,17.71,17.87,2110831,16.3631440718016,16.4917706956114,16.2712679119375,16.4182697677201,2297474.12508487,0.0,1.0
2022-05-31,17.18,18.15,17.095,18.13,3098905,15.7843242646576,16.6755230153396,15.7062295287731,16.6571477833668,3372915.24219424,0.0,1.0
2022-06-01,17.3,17.445,17.05,17.27,1975509,15.8945756564945,16.0277960882975,15.6648852568342,15.8670128085353,2150186.73279495,0.0,1.0
2022-06-02,18.22,18.4,17.63,17.65,2313521,16.7398363272445,16.905213415,16.1977669840462,16.216142216019,2518086.30598114,0.0,1.0
2022-06-03,17.83,18.0,17.641,17.77,1834855,16.3815193037744,16.5377087755435,16.2078733616312,16.326393607856,1997095.87635514,0.0,1.0
2022-06-06,17.76,17.99,17.395,17.9,1730391,16.3172059918695,16.528521159557,15.9818580083655,16.4458326156793,1883394.99883209,0.0,1.0
2022-06-07,17.49,17.545,17.04,17.31,2320552,16.0691403602364,16.1196722481617,15.6556976408478,15.903763272481,2525738.99848635,0.0,1.0
2022-06-08,17.48,17.55,17.17,17.31,2170194,16.05995274425,16.1242660561549,15.7751366486712,15.903763272481,2362086.09851495,0.0,1.0
2022-06-09,16.81,17.15,16.69,17.1,1911770,15.4443824731603,15.7567614166983,15.3341310813233,15.7108233367663,2080811.82629661,0.0,1.0
2022-06-10,17.63,17.765,16.32,16.32,3700664,16.1977669840462,16.3217997998627,14.9941892898261,14.9941892898261,4027882.75595395,0.0,1.0
2022-06-13,16.11,16.925,16.045,16.85,3248329,14.8012493541114,15.5500400570041,14.7415298501997,15.481132937106,3535551.55635993,0.0,1.0
2022-06-14,15.69,16.14,15.48,16.07,2262600,14.415369482682,14.8288122020706,14.2224295469674,14.7644988901657,2462662.78798115,0.0,1.0
2022-06-15,15.93,16.53,15.5,16.37,4332832,14.635872266356,15.1871292255407,14.2408047789402,15.0401273697581,4715948.08316709,0.0,1.0
2022-06-16,16.14,16.355,15.53,15.86,4548793,14.8288122020706,15.0263459457785,14.2683676268994,14.5715589544511,4951004.70756171,0.0,1.0
2022-06-17,15.94,16.18,15.72,16.14,5449384,14.6450598823424,14.8655626660163,14.4429323306413,14.8288122020706,5931227.43490665,0.0,1.0
2022-06-21,16.19,16.58,15.98,16.12,2746292,14.8747502820027,15.2330673054728,14.681810346288,14.8104369700978,2989123.62473716,0.0,1.0
2022-06-22,15.82,16.36,15.76,15.97,2402819,14.5348084905054,15.0309397537717,14.4796827945869,14.6726227303016,2615280.18101037,0.0,1.0
2022-06-23,15.12,15.78,15.01,15.46,2780925,13.8916753714565,14.4980580265598,13.790611595606,14.2040543149945,3026818.93117053,0.0,1.0
2022-06-24,15.59,15.8,15.065,15.23,2658303,14.3234933228179,14.5164332585326,13.8411434835312,13.992739147307,2893354.4936262,0.0,1.0
2022-06-27,15.94,16.02,15.69,15.89,1802787,14.6450598823424,14.7185608102337,14.415369482682,14.5991218024103,1962192.37141171,0.0,1.0
2022-06-28,15.72,16.08,15.7,16.0,2587638,14.4429323306413,14.7736865061522,14.4245570986685,14.7001855782608,2816441.17889416,0.0,1.0
2022-06-29,15.46,16.02,15.29,15.92,2078194,14.2040543149945,14.7185608102337,14.0478648432255,14.6266846503695,2261951.30823199,0.0,1.0
2022-06-30,14.79,15.321,14.76,15.18,2204142,13.5884840439049,14.0763464527834,13.5609211959456,13.946801067375,2399035.83612937,0.0,1.0
2022-07-01,15.19,15.23,14.42,14.54,2232332,13.9559886833614,13.992739147307,13.2485422524076,13.3587936442445,2429718.44197804,0.0,1.0
2022-07-05,14.46,14.83,14.11,14.63,3251431,13.2852927163532,13.6252345078505,12.9637261568288,13.4414821881223,3538927.84026709,0.0,1.0
2022-07-06,14.74,14.79,14.28,14.66,2833247,13.5425459639728,13.5884840439049,13.1199156285978,13.4690450360815,3083767.32787908,0.0,1.0
2022-07-07,14.66,15.02,14.57,14.81,2468157,13.4690450360815,13.7997992115924,13.3863564922038,13.6068592758777,2686395.47370068,0.0,1.0
2022-07-08,14.88,15.31,14.83,15.16,2815274,13.6711725877826,14.0662400751983,13.6252345078505,13.9284258354022,3064205.12585999,0.0,1.0
2022-07-11,14.64,14.885,14.59,14.66,1479082,13.4506698041087,13.6757663957758,13.4047317241766,13.4690450360815,1609864.84653616,0.0,1.0
2022-07-12,14.5,14.811,14.37,14.58,2422806,13.3220431802989,13.6077780374763,13.2026041724755,13.3955441081902,2637034.46419934,0.0,1.0
2022-07-13,15.11,15.33,14.38,14.38,3742955,13.8824877554701,14.0846153071712,13.2117917884619,13.2117917884619,4073913.19525676,0.0,1.0
2022-07-14,13.76,14.36,13.64,14.31,4305014,12.6421595973043,13.1934165564891,12.5319082054674,13.147478476557,4685670.37016612,0.0,1.0
2022-07-15,13.74,13.889,13.47,13.79,3023956,12.6237843653315,12.7606798435291,12.3757187336984,12.6697224452636,3291339.12918426,0.0,1.0
2022-07-18,13.88,14.24,13.87,14.08,3773784,12.7524109891413,13.0831651646522,12.7432233731549,12.9361633088695,4107468.14579626,0.0,1.0
2022-07-19,14.14,14.26,13.87,13.91,2938263,12.991289004788,13.101540396625,12.7432233731549,12.7799738371005,3198069.01414384,0.0,1.0
2022-07-20,13.66,14.17,13.655,13.92,1858258,12.5502834374402,13.0188518527473,12.545689629447,12.7891614530869,2022568.20784419,0.0,1.0
2022-07-21,14.1,14.11,13.72,13.74,2602330,12.9545385408424,12.9637261568288,12.6054091333587,12.6237843653315,2832432.2695337,0.0,1.0
2022-07-22,14.15,14.9201,14.11,14.66,2458815,13.0004766207744,13.7080149278881,12.9637261568288,13.4690450360815,2676227.43880043,0.0,1.0
2022-07-25,13.95,14.28,13.848,14.27,2110563,12.8167243010462,13.1199156285978,12.7230106179848,13.1107280126114,2297182.42808708,0.0,1.0
2022-07-26,14.37,14.38,14.025,14.08,1842980,13.2026041724755,13.2117917884619,12.8856314209443,12.9361633088695,2005939.30212741,0.0,1.0
2022-07-27,14.52,14.615,14.14,14.42,2446223,13.3404184122717,13.4277007641426,12.991289004788,13.2485422524076,2662522.03359126,0.0,1.0
2022-07-28,14.86,15.28,14.71,15.23,2721776,13.6527973558098,14.0386772272391,13.5149831160136,13.992739147307,2962439.87997001,0.0,1.0
2022-07-29,14.71,14.935,14.515,14.84,2965217,13.5149831160136,13.7217044757079,13.3358246042785,13.6344221238369,3227406.33085347,0.0,1.0
2022-08-01,14.65,14.88,14.57,14.79,2040232,13.4598574200951,13.6711725877826,13.3863564922038,13.5884840439049,2220632.64618065,0.0,1.0
2022-08-02,14.13,15.01,14.09,14.55,4377435,12.9821013888016,13.790611595606,12.945350924856,13.367981260231,4764494.95328659,0.0,1.0
2022-08-03,13.83,14.16,13.76,14.11,2990963,12.7064729092092,13.0096642367609,12.6421595973043,12.9637261568288,3255428.83422984,0.0,1.0
2022-08-04,14.23,14.395,13.87,13.98,3203535,13.0739775486657,13.2255732124416,12.7432233731549,12.8442871490054,3486796.79770847,0.0,1.0
2022-08-05,14.99,15.0,14.08,14.21,4099888,13.7722363636331,13.7814239796195,12.9361633088695,13.0556023166929,4462406.79417062,0.0,1.0
2022-08-08,16.11,16.285,15.49,15.5,5520683,14.8012493541114,14.9620326338736,14.2316171629538,14.2408047789402,6008830.80895433,0.0,1.0
2022-08-09,16.14,16.45,15.8316,16.34,2024633,14.8288122020706,15.1136282976494,14.5454661250497,15.0125645217989,2203654.35711952,0.0,1.0
2022-08-10,15.99,16.32,15.91,16.22,2021609,14.6909979622744,14.9941892898261,14.6174970343831,14.9023131299619,2200362.97009979,0.0,1.0
2022-08-11,15.73,16.201,15.71,16.07,1812198,14.4521199466277,14.8848566595878,14.4337447146549,14.7644988901657,1972435.50740469,0.0,1.0
2022-08-12,15.93,15.95,15.665,15.73,1501028,14.635872266356,14.6542474983288,14.392400442716,14.4521199466277,1633751.34770518,0.0,1.0
2022-08-15,15.88,15.91,15.565,15.68,1812486,14.5899341864239,14.6174970343831,14.3005242828519,14.4061818666956,1972748.97283514,0.0,1.0
2022-08-16,15.93,16.0993,15.81,15.99,1521994,14.635872266356,14.7914186050059,14.525620874519,14.6909979622744,1656571.19567336,0.0,1.0
2022-08-17,15.35,15.81,15.16,15.8,1973745,14.102990539144,14.525620874519,13.9284258354022,14.5164332585326,2148266.75703343,0.0,1.0
2022-08-18,15.34,15.47,15.235,15.34,1315796,14.0938029231576,14.213241930981,13.9973329553003,14.0938029231576,1432140.83168674,0.0,1.0
2022-08-19,14.97,15.095,14.78,15.01,2136204,13.7538611316603,13.8687063314905,13.5792964279185,13.790611595606,2325090.64719193,0.0,1.0
2022-08-22,14.84,15.09,14.71,14.71,2403203,13.6344221238369,13.8641125234973,13.5149831160136,13.5149831160136,2615698.13491764,0.0,1.0
2022-08-23,15.23,15.4799,15.0,15.02,3160385,13.992739147307,14.2223376708075,13.7814239796195,13.7997992115924,3439831.40422249,0.0,1.0
2022-08-24,15.4,15.43,15.0694,15.13,2052719,14.1489286190761,14.1764914670353,13.8451860345653,13.9008629874429,2234223.76711829,0.0,1.0
2022-08-25,15.22,15.34,15.045,15.34,2193422,14.2532172481378,14.3655947822887,14.0893333441678,14.3655947822887,2342199.81768408,0.29351,1.0
2022-08-26,14.42,15.34,14.32,15.2,3216812,13.5040336871319,14.3655947822887,13.4103857420062,14.2344876591127,3435005.42983701,0.0,1.0
2022-08-29,14.28,14.54,14.16,14.21,1888086,13.3729265639559,13.6164112212828,13.260549029805,13.3073730023679,2016153.15473805,0.0,1.0
2022-08-30,13.71,14.11,13.555,14.1,4038218,12.8391332767391,13.2137250572421,12.6939789617942,13.2043602627295,4312126.65112714,0.0,1.0
2022-08-31,13.48,13.755,13.45,13.57,2842767,12.6237430029499,12.8812748520457,12.5956486194122,12.7080261535631,3035589.29796379,0.0,1.0
2022-09-01,12.96,13.33,12.825,13.04,4656181,12.1367736882961,12.4832710852613,12.0103489623763,12.2116920443967,4972005.51891248,0.0,1.0
2022-09-02,13.48,13.7,13.2191,13.38,2868718,12.6237430029499,12.8297684822266,12.3794155141169,12.5300950578242,3063300.53067173,0.0,1.0
2022-09-06,13.18,13.98,13.16,13.83,3900631,12.3427991675727,13.0919827285786,12.3240695785476,12.95151081089,4165207.25015655,0.0,1.0
2022-09-07,13.51,13.69,13.08,13.25,4116914,12.6518373864877,12.820403687714,12.249151222447,12.4083527291607,4396160.52917359,0.0,1.0
2022-09-08,13.57,13.76,13.28,13.41,2963169,12.7080261535631,12.885957249302,12.4364471126985,12.5581894413619,3164158.05602712,0.0,1.0
2022-09-09,14.1,14.125,13.79,13.86,2242234,13.2043602627295,13.227772249011,12.9140516328397,12.9796051944278,2394322.69121266,0.0,1.0
2022-09-12,14.09,14.29,13.935,14.21,2710888,13.194995468217,13.3822913584684,13.0498411532721,13.3073730023679,2894765.06543745,0.0,1.0
2022-09-13,13.42,13.7514,13.35,13.47,2905868,12.5675542358745,12.8779035260212,12.5020006742865,12.6143782084374,3102970.3813557,0.0,1.0
2022-09-14,13.4,13.61,13.36,13.51,1488487,12.5488246468493,12.7454853316134,12.5113654687991,12.6518373864877,1589449.71830552,0.0,1.0
2022-09-15,13.19,13.42,12.94,13.2,2987986,12.3521639620853,12.5675542358745,12.1180440992709,12.3615287565979,3190658.37054729,0.0,1.0
2022-09-16,12.85,13.205,12.44,12.49,5246678,12.0337609486578,12.3662111538542,11.6498043736422,11.6966283462051,5602555.39291893,0.0,1.0
2022-09-19,13.09,13.11,12.58,12.64,3064614,12.2585160169595,12.2772456059847,11.7809114968183,11.8371002638937,3272483.97803619,0.0,1.0
2022-09-20,12.78,12.85,12.56,12.83,1706324,11.9682073870698,12.0337609486578,11.7621819077931,12.0150313596326,1822062.40372803,0.0,1.0
2022-09-21,12.86,13.29,12.66,12.86,3211786,12.0431257431703,12.445811907211,11.8558298529189,12.0431257431703,3429638.52083197,0.0,1.0
2022-09-22,13.04,13.17,12.86,12.94,2215967,12.2116920443967,12.3334343730601,12.0431257431703,12.1180440992709,2366274.02451235,0.0,1.0
2022-09-23,12.16,12.38,11.94,12.285,4426662,11.3875901272902,11.5936156065668,11.1815646480135,11.5046500586973,4726918.45406356,0.0,1.0
2022-09-26,12.26,12.5,12.06,12.14,4043258,11.4812380724159,11.7059931407177,11.2939421821644,11.368860538265,4317508.50973943,0.0,1.0
2022-09-27,12.71,12.945,12.615,12.64,2948925,11.9026538254817,12.1227264965272,11.8136882776123,11.8371002638937,3148947.89847281,0.0,1.0
2022-09-28,13.65,13.7,13.28,13.43,4711994,12.7829445096637,12.8297684822266,12.4364471126985,12.5769190303871,5031604.26389836,0.0,1.0
2022-09-29,13.8,14.07,13.54,14.04,3369323,12.9234164273523,13.1762658791918,12.6799317700254,13.1481714956541,3597861.11214293,0.0,1.0
2022-09-30,13.82,14.09,13.52,13.52,3284024,12.9421460163775,13.194995468217,12.6612021810002,12.6612021810002,3506776.35861686,0.0,1.0
2022-10-03,14.3,14.41,14.01,14.12,2796724,13.391656152981,13.4946688926193,13.1200771121164,13.2230898517547,2986423.24318471,0.0,1.0
2022-10-04,14.96,15.345,14.8,14.87,4926395,14.0097325908109,14.370277179545,13.8598958786097,13.9254494401977,5260547.88856853,0.0,1.0
2022-10-05,14.62,14.64,14.26,14.52,3378889,13.6913295773834,13.7100591664085,13.3541969749307,13.5976816322577,3608075.96521542,0.0,1.0
2022-10-06,14.74,14.83,14.51,14.61,2254186,13.8037071115343,13.8879902621474,13.5883168377451,13.6819647828708,2407085.38449327,0.0,1.0
2022-10-07,14.44,14.75,14.4,14.46,4976481,13.5227632761571,13.8130719060469,13.4853040981068,13.5414928651822,5314031.17635742,0.0,1.0
2022-10-10,13.98,14.3596,13.97,14.15,1802234,13.0919827285786,13.447470328276,13.0826179340661,13.2511842352924,1924477.89172538,0.0,1.0
2022-10-11,13.84,14.25,13.8,14.04,2728723,12.9608756054026,13.3448321804181,12.9234164273523,13.1481714956541,2913809.79725304,0.0,1.0
2022-10-12,13.53,13.86,13.415,13.7,2362027,12.6705669755128,12.9796051944278,12.5628718386182,12.8297684822266,2522241.14136034,0.0,1.0
2022-10-13,13.19,13.385,12.5608,12.77,3398138,12.3521639620853,12.5347774550805,11.7629310913541,11.9588425925572,3628630.6073639,0.0,1.0
2022-10-14,12.38,13.04,12.29,12.98,4378103,11.5936156065668,12.2116920443967,11.5093324559536,12.1555032773212,4675065.7412947,0.0,1.0
2022-10-17,12.97,13.14,12.845,12.89,3140566,12.1461384828087,12.3053399895224,12.0290785514015,12.0712201267081,3353587.73306039,0.0,1.0
2022-10-18,12.98,13.11,12.8,13.08,1679334,12.1555032773212,12.2772456059847,11.9869369760949,12.249151222447,1793241.69659586,0.0,1.0
2022-10-19,12.55,12.68,12.45,12.6,2476346,11.7528171132805,11.874559441944,11.6591691681548,11.7996410858434,2644314.29507077,0.0,1.0
2022-10-20,12.75,13.03,12.6,12.61,3129543,11.940113003532,12.2023272498841,11.7996410858434,11.809005880356,3341817.05300416,0.0,1.0
2022-10-21,13.17,13.215,12.7,12.7,4155201,12.3334343730601,12.3755759483667,11.8932890309692,11.8932890309692,4437044.50153264,0.0,1.0
2022-10-24,13.05,13.06,12.76,12.94,2780699,12.2210568389093,12.2304216334218,11.9494777980446,12.1180440992709,2969311.28202155,0.0,1.0
2022-10-25,13.21,13.35,12.95,12.99,2561745,12.3708935511104,12.5020006742865,12.1274088937835,12.1648680718338,2735505.8315058,0.0,1.0
2022-10-26,13.49,13.629,13.355,13.47,2574825,12.6331077974625,12.7632784411873,12.5066830715428,12.6143782084374,2749473.03599964,0.0,1.0
2022-10-27,13.46,13.73,13.4,13.52,2418638,12.6050134139248,12.8578628657643,12.5488246468493,12.6612021810002,2582692.01395982,0.0,1.0
2022-10-28,13.49,13.53,13.12,13.21,2626371,12.6331077974625,12.6705669755128,12.2866104004973,12.3708935511104,2804515.35425958,0.0,1.0
2022-10-31,13.05,13.305,13.01,13.16,1924834,12.2210568389093,12.4598590989799,12.183597660859,12.3240695785476,2055393.73812796,0.0,1.0
2022-11-01,13.31,13.47,13.175,13.41,2394843,12.4645414962362,12.6143782084374,12.3381167703164,12.5581894413619,2557283.02076936,0.0,1.0
2022-11-02,12.76,13.65,12.73,13.41,4136203,11.9494777980446,12.7829445096637,11.9213834145069,12.5581894413619,4416757.88448567,0.0,1.0
2022-11-03,12.85,13.035,12.6925,12.83,3509033,12.0337609486578,12.2070096471404,11.8862654350847,12.0150313596326,3747047.51427103,0.0,1.0
2022-11-04,14.62,14.65,13.65,13.65,6150205,13.6913295773834,13.7194239609211,12.7829445096637,12.7829445096637,6567367.80688791,0.0,1.0
2022-11-07,14.87,15.05,14.67,14.75,2907935,13.9254494401977,14.0940157414241,13.7381535499463,13.8130719060469,3105177.58408422,0.0,1.0
2022-11-08,16.25,16.28,14.93,15.0,5349351,15.217791082933,15.2458854664707,13.9816382072732,14.0471917688612,5712192.60905021,0.0,1.0
2022-11-09,16.34,16.715,16.225,16.48,5130558,15.3020742335461,15.6532540277677,15.1943790966515,15.4331813567222,5478559.07901791,0.0,1.0
2022-11-10,17.85,17.88,17.13,17.59,7732227,16.7161582049448,16.7442525884826,16.0418930000395,16.4726735476179,8256696.91910264,0.0,1.0
2022-11-11,17.98,18.41,17.65,18.41,4103787,16.8379005336083,17.240586697649,16.5288623146934,17.240586697649,4382143.13671254,0.0,1.0
2022-11-14,17.94,18.11,17.76,17.78,2047499,16.800441355558,16.9596428622718,16.6318750543317,16.6506046433568,2186378.99342139,0.0,1.0
2022-11-15,17.75,18.15,17.51,18.11,2747132,16.6225102598191,16.9971020403221,16.3977551915173,16.9596428622718,2933467.46296613,0.0,1.0
2022-11-16,17.54,17.92,17.46,17.5,2795187,16.425849575055,16.7817117665329,16.3509312189545,16.3883903970047,2984781.98987378,0.0,1.0
2022-11-17,17.29,17.335,17.06,17.21,2284851,16.1917297122407,16.2338712875473,15.9763394384515,16.1168113561401,2439830.36353026,0.0,1.0
2022-11-18,17.18,17.225,16.92,17.09,2124735,16.0887169726024,16.130858547909,15.8452323152754,16.0044338219892,2268853.84099684,0.0,1.0
2022-11-21,17.15,17.28,17.07,17.17,1654694,16.0606225890646,16.1823649177281,15.9857042329641,16.0793521780898,1766930.38782457,0.0,1.0
2022-11-22,18.11,18.15,17.53,17.56,4674291,16.9596428622718,16.9971020403221,16.4164847805425,16.4445791640802,4991343.90372774,0.0,1.0
2022-11-23,18.3,18.42,17.815,18.35,2899027,17.1375739580107,17.2499514921616,16.6833814241508,17.1843979305735,3095665.36255276,0.0,1.0
2022-11-25,18.16,18.56,18.055,18.47,1414279,17.0064668348346,17.3810586153376,16.9081364924526,17.2967754647244,1510208.25721381,0.0,1.0
2022-11-28,17.36,18.18,17.29,18.13,2769433,16.2572832738287,17.0251964238598,16.1917297122407,16.9783724512969,2957281.11949651,0.0,1.0
2022-11-29,17.81,18.01,17.52,17.63,2338784,16.6786990268945,16.865994917146,16.4071199860299,16.5101327256682,2497421.58982743,0.0,1.0
2022-11-30,18.33,18.465,17.93,18.25,4139747,17.1656683415484,17.2920930674681,16.7910765610454,17.0907499854478,4420542.27077972,0.0,1.0
2022-12-01,18.81,18.85,18.3,18.62,3160544,17.615178478152,17.6526376562023,17.1375739580107,17.437247382413,3374920.8226153,0.0,1.0
2022-12-02,18.66,18.75,18.24,18.3,1992383,17.4747065604633,17.5589897110765,17.0813851909352,17.1375739580107,2127524.52531107,0.0,1.0
2022-12-05,18.42,18.92,18.39,18.49,3057093,17.2499514921616,17.7181912177903,17.2218571086238,17.3155050537496,3264452.83545221,0.0,1.0
2022-12-06,18.55,18.93,18.49,18.86,2772025,17.371693820825,17.7275560123028,17.3155050537496,17.6620024507148,2960048.93249713,0.0,1.0
2022-12-07,18.71,19.18,18.7,18.85,2377363,17.5215305330262,17.9616758751172,17.5121657385136,17.6526376562023,2538617.36828065,0.0,1.0
2022-12-08,18.79,19.07,18.655,18.96,2494279,17.5964488891268,17.8586631354789,17.4700241632071,17.7556503958406,2663463.67413714,0.0,1.0
2022-12-09,18.48,19.2,18.47,18.92,2570179,17.306140259237,17.9804054641423,17.2967754647244,17.7181912177903,2744511.90204869,0.0,1.0
2022-12-12,18.59,18.655,18.18,18.29,2792575,17.4091529988753,17.4700241632071,17.0251964238598,17.1282091634981,2981992.82029136,0.0,1.0
2022-12-13,19.31,19.585,19.035,19.36,4145754,18.0834182037807,18.3409500528765,17.8258863546849,18.1302421763435,4426956.72012181,0.0,1.0
2022-12-14,19.51,19.87,19.245,19.49,3807459,18.2707140940321,18.6078466964848,18.0225470394489,18.251984505007,4065715.47820694,0.0,1.0
2022-12-15,18.71,19.06,18.49,18.77,2797374,17.5215305330262,17.8492983409663,17.3155050537496,17.5777193001017,2987117.33209304,0.0,1.0
2022-12-16,18.72,18.88,18.41,18.61,4088905,17.5308953275388,17.68073203974,17.240586697649,17.4278825879005,4366251.70419897,0.0,1.0
2022-12-19,18.89,19.59,18.74,19.38,2779542,17.6900968342526,18.3456324501327,17.5496249165639,18.1489717653687,2968075.80376472,0.0,1.0
2022-12-20,19.15,19.3,18.995,19.17,2815307,17.9335814915795,18.0740534092681,17.7884271766346,17.9523110806046,3006266.71115941,0.0,1.0
2022-12-21,19.59,19.67,19.28,19.3,1803714,18.3456324501327,18.4205508062333,18.0553238202429,18.0740534092681,1926058.2787782,0.0,1.0
2022-12-22,19.44,19.45,19.045,19.28,1698118,18.2051605324441,18.2145253269567,17.8352511491975,18.0553238202429,1813299.79821761,0.0,1.0
2022-12-23,19.43,19.67,19.32,19.64,1285395,18.1957957379316,18.4205508062333,18.0927829982932,18.3924564226956,1372582.17281126,0.0,1.0
2022-12-27,19.71,20.1,19.36,19.5,1390081,18.4580099842836,18.823236970274,18.1302421763435,18.2613492995196,1484368.92890019,0.0,1.0
2022-12-28,19.36,19.685,19.195,19.68,1482484,18.1302421763435,18.4345979980022,17.9757230668861,18.4299156007459,1583039.54027979,0.0,1.0
2022-12-29,19.43,19.88,19.42,19.77,1849044,18.1957957379316,18.6172114909974,18.186430943419,18.5141987513591,1974462.97141627,0.0,1.0
2022-12-30,19.42,19.5189,19.15,19.39,1449477,18.186430943419,18.2790487611483,17.9335814915795,18.1583365598813,1547793.70551461,0.0,1.0
2023-01-03,20.16,20.46,19.93,19.93,2830505,18.8794257373495,19.1603695727267,18.6640354635603,18.6640354635603,3022495.57766534,0.0,1.0
2023-01-04,21.37,21.42,20.725,20.86,3679661,20.0125658733709,20.0593898459338,19.4085366273099,19.5349613532297,3929249.05619586,0.0,1.0
2023-01-05,21.12,21.12,20.54,20.61,2047115,19.7784460105566,19.7784460105566,19.2352879288273,19.3008414904153,2185968.94705093,0.0,1.0
2023-01-06,21.47,21.5884,21.18,21.46,2832042,20.1062138184967,20.2170929855256,19.834634777632,20.0968490239841,3024136.83097628,0.0,1.0
2023-01-09,21.32,22.22,21.31,22.17,2365941,19.9657419008081,20.8085734069397,19.9563771062955,20.7617494343769,2526420.62441759,0.0,1.0
2023-01-10,21.94,21.975,21.62,21.69,2153805,20.5463591605877,20.5791359413817,20.2466857361853,20.3122392977733,2299895.63263569,0.0,1.0
2023-01-11,22.01,22.28,21.705,22.19,2773756,20.6119127221757,20.8647621740152,20.3262864895422,20.780479023402,2961897.34465147,0.0,1.0
2023-01-12,22.64,22.685,22.115,22.67,3208713,21.2018947764679,21.2440363517744,20.7102430645577,21.2299891600056,3426357.08203917,0.0,1.0
2023-01-13,23.18,23.365,22.735,23.0,3377654,21.7075936801469,21.8808423786295,21.2908603243373,21.5390273789205,3606757.19628958,0.0,1.0
2023-01-17,22.09,22.67,22.02,22.58,3936829,20.6868310782763,21.2299891600056,20.6212775166883,21.1457060093924,4203860.52754708,0.0,1.0
2023-01-18,22.04,22.705,22.03,22.64,2242857,20.6400071057134,21.2627659407996,20.6306423112008,21.2018947764679,2394987.94873556,0.0,1.0
2023-01-19,22.29,22.5599,22.0,22.13,2892191,20.8741269685278,21.1268827724221,20.6025479276631,20.7242902563266,3088365.68289527,0.0,1.0
2023-01-20,22.61,22.63,22.085,22.12,2507453,21.1738003929301,21.1925299819553,20.68214868102,20.714925461814,2677531.25456542,0.0,1.0
2023-01-23,22.56,22.73,21.97,22.35,2679192,21.1269764203673,21.286177927081,20.5744535441254,20.9303157356032,2860919.15460893,0.0,1.0
2023-01-24,21.99,22.35,21.5,22.35,2526274,20.5931831331505,20.9303157356032,20.1343082020344,20.9303157356032,2697628.86586349,0.0,1.0
2023-01-25,21.92,22.01,21.645,21.76,2289928,20.5276295715625,20.6119127221757,20.2700977224667,20.3777928593613,2445251.7318189,0.0,1.0
2023-01-26,21.84,22.055,21.555,21.98,2203079,20.4527112154619,20.6540542974823,20.1858145718536,20.583818338638,2352511.84320374,0.0,1.0
2023-01-27,21.02,21.45,20.87,21.4,4153374,19.6847980654308,20.0874842294715,19.5443261477422,20.0406602569087,4435093.57778567,0.0,1.0
2023-01-30,21.12,21.53,21.11,21.3,3429908,19.7784460105566,20.1624025855721,19.769081216044,19.9470123117829,3662555.53754506,0.0,1.0
2023-01-31,21.02,21.06,20.53,21.01,3955494,19.6847980654308,19.7222572434811,19.2259231343147,19.6754332709183,4223791.55750717,0.0,1.0
2023-02-01,21.16,21.36,20.62,20.92,2562596,19.8159051886069,20.0032010788584,19.3102062849279,19.5911501203051,2736414.55406116,0.0,1.0
2023-02-02,21.09,21.76,20.85,21.64,4063955,19.7503516270189,20.3777928593613,19.5255965587171,20.2654153252104,4339609.36840985,0.0,1.0
2023-02-03,20.09,20.88,20.02,20.55,4192892,18.8138721757614,19.5536909422548,18.7483186141734,19.2446527233399,4477292.04775417,0.0,1.0
2023-02-06,20.11,20.15,19.89,19.97,1952327,18.8326017647866,18.8700609428369,18.62657628551,18.7014946416106,2084751.56329229,0.0,1.0
2023-02-07,20.35,20.61,20.155,20.42,2247124,19.0573568330884,19.3008414904153,18.8747433400932,19.1229103946764,2399544.3754615,0.0,1.0
2023-02-08,20.16,20.365,20.1,20.21,1644347,18.8794257373495,19.0714040248572,18.823236970274,18.9262497099123,1755881.56023298,0.0,1.0
2023-02-09,20.0,20.56,19.9,20.47,2493217,18.7295890251483,19.2540175178524,18.6359410800225,19.1697343672393,2662329.63964382,0.0,1.0
2023-02-10,19.77,19.83,19.54,19.82,1993071,18.5141987513591,18.5703875184345,18.2988084775699,18.5610227239219,2128259.19172481,0.0,1.0
2023-02-13,19.73,19.88,19.535,19.62,1919476,18.4767395733088,18.6172114909974,18.2941260803136,18.3737268336705,2049672.30986511,0.0,1.0
2023-02-14,19.78,19.87,19.4,19.59,2438766,18.5235635458716,18.6078466964848,18.1677013543938,18.3456324501327,2604185.27787819,0.0,1.0
2023-02-15,18.48,18.608,18.19,18.21,6105286,17.306140259237,17.426009628998,17.0345612183724,17.0532908073975,6519401.99200572,0.0,1.0
2023-02-16,18.55,18.61,18.175,18.25,3629068,17.371693820825,17.4278825879005,17.0205140266035,17.0907499854478,3875224.37905845,0.0,1.0
2023-02-17,18.47,18.47,18.005,18.21,3115881,17.2967754647244,17.2967754647244,16.8613125198897,17.0532908073975,3327228.37198008,0.0,1.0
2023-02-21,18.2,18.48,18.1441,18.28,3040351,17.0439260128849,17.306140259237,16.9915768115596,17.1188443689855,3246575.24083173,0.0,1.0
2023-02-22,16.91,17.095,16.54,16.91,4524170,15.8358675207629,16.0091162192455,15.4893701237976,15.8358675207629,4831040.33294631,0.0,1.0
2023-02-23,17.1,17.275,16.875,17.14,3402022,16.0137986165018,16.1776825204718,15.8030907399689,16.0512577945521,3632778.05554846,0.0,1.0
2023-02-24,16.8,16.815,16.51,16.63,2501080,15.7328547811246,15.7469019728934,15.4612757402599,15.5736532744108,2670725.97977648,0.0,1.0
2023-02-27,16.69,16.79,16.52,16.77,2390487,15.6298420414862,15.723489986612,15.4706405347725,15.7047603975868,2552631.55725445,0.0,1.0
2023-02-28,16.66,16.935,16.64,16.74,3226861,15.6017476579485,15.8592795070443,15.5830180689234,15.6766660140491,3445736.04435985,0.0,1.0
2023-03-01,17.14,17.375,16.97,17.04,3281282,16.0512577945521,16.2713304655976,15.8920562878383,15.9576098494263,3503848.37125279,0.0,1.0
2023-03-02,17.31,17.32,16.99,17.0,2308315,16.2104593012658,16.2198240957784,15.9107858768635,15.920150671376,2464885.90529202,0.0,1.0
2023-03-03,17.64,17.76,17.46,17.62,2586818,16.5194975201808,16.6318750543317,16.3509312189545,16.5007679311556,2762279.51027294,0.0,1.0
2023-03-06,17.29,17.53,17.12,17.4,2567331,16.1917297122407,16.4164847805425,16.0325282055269,16.294742451879,2741470.7248011,0.0,1.0
2023-03-07,16.89,17.22,16.75,17.14,2615093,15.8171379317377,16.1261761506527,15.6860308085617,16.0512577945521,2792472.37778545,0.0,1.0
2023-03-08,16.92,17.2408,16.81,17.04,2282010,15.8452323152754,16.1456549232388,15.7422195756371,15.9576098494263,2436796.66108631,0.0,1.0
2023-03-09,16.87,17.11,16.71,16.97,2573600,15.7984083427126,16.0231634110144,15.6485716305114,15.8920562878383,2748164.9453647,0.0,1.0
2023-03-10,17.61,17.99,17.515,17.7,4381482,16.4914031366431,16.8472653281209,16.4024375887736,16.5756862872562,4678673.93578894,0.0,1.0
2023-03-13,19.28,19.73,19.01,19.1,8809791,18.0553238202429,18.4767395733088,17.8024743684034,17.8867575190166,9407351.10436335,0.0,1.0
2023-03-14,19.71,19.87,19.0,19.12,4609971,18.4580099842836,18.6078466964848,17.7931095738909,17.9054871080418,4922661.13667543,0.0,1.0
2023-03-15,19.7,20.475,19.67,20.04,4921743,18.4486451897711,19.1744167644956,18.4205508062333,18.7670482031986,5255580.34764302,0.0,1.0
2023-03-16,19.55,19.56,18.99,19.27,4157797,18.473969467092,18.4834190678424,17.9447918250678,18.2093806460799,4399971.07794263,0.177042,1.0
2023-03-17,20.64,20.995,19.77,19.82,9475243,19.5039759488889,19.8394367755292,18.6818606836014,18.7291086873536,10027135.8020794,0.0,1.0
2023-03-20,21.18,21.425,20.6299,21.17,5023245,20.0142543894122,20.2457696077977,19.494431852131,20.0048047886617,5315827.76105229,0.0,1.0
2023-03-21,20.81,20.97,20.32,20.9,2552241,19.6646191616462,19.8158127736531,19.2015887248751,19.7496655684001,2700898.2362389,0.0,1.0
2023-03-22,21.04,21.39,20.96,21.07,2754839,19.8819599789061,20.2126960051712,19.8063631729027,19.9103087811574,2915296.71227057,0.0,1.0
2023-03-23,21.73,21.98,21.17,21.48,3395764,20.5339824306858,20.7702224494466,20.0048047886617,20.2977424119251,3593552.88089314,0.0,1.0
2023-03-24,22.26,22.33,21.89,22.14,3481354,21.0348112704587,21.1009584757117,20.6851760426927,20.9214160614535,3684128.13614515,0.0,1.0
2023-03-27,22.04,22.14,21.68,21.75,3079839,20.8269200539492,20.9214160614535,20.4867344269337,20.5528816321867,3259226.5867525,0.0,1.0
2023-03-28,23.0,23.058,22.445,22.5,4437764,21.7340817259905,21.788889410343,21.2096288843416,21.261601688469,4696244.9707706,0.0,1.0
2023-03-29,22.76,23.04,22.63,22.63,2543362,21.5072913079802,21.7718801289923,21.3844464982246,21.3844464982246,2691502.07206806,0.0,1.0
2023-03-30,24.15,24.43,23.8,24.19,4668899,22.8207858122901,23.0853746333021,22.490049786025,22.8585842152918,4940842.60627329,0.0,1.0
2023-03-31,24.19,24.4275,23.92,24.26,2959620,22.8585842152918,23.0830122331145,22.6034449950302,22.9247314205448,3132005.33881298,0.0,1.0
2023-04-03,24.48,24.645,24.06,24.26,2660039,23.1326226370543,23.2885410494364,22.7357394055362,22.9247314205448,2814975.0134986,0.0,1.0
2023-04-04,25.38,25.58,24.42,24.54,3812157,23.983086704593,24.1720787196017,23.0759250325517,23.1893202415569,4034199.01081669,0.0,1.0
2023-04-05,26.69,26.77,26.125,26.49,7224838,25.2209844028995,25.2965812089029,24.6870819605001,25.0319923878908,7645654.23536091,0.0,1.0
2023-04-06,26.8,26.9,26.115,26.2,4148112,25.3249300111542,25.4194260186585,24.6776323597497,24.7579539661284,4389721.96768308,0.0,1.0
2023-04-10,26.64,26.878,26.3399,26.5,2671786,25.1737363991473,25.3986368970076,24.8901538806269,25.0414419886413,2827406.22653103,0.0,1.0
2023-04-11,26.74,27.33,26.71,27.0,3496849,25.2682324066516,25.825758850927,25.2398836044003,25.5139220261628,3700525.65431469,0.0,1.0
2023-04-12,26.97,27.49,26.83,27.38,4433726,25.4855732239115,25.9769524629339,25.3532788134055,25.8730068546792,4691971.77436087,0.0,1.0
2023-04-13,28.06,28.125,27.565,27.74,5791696,26.5155797057085,26.5770021105863,26.0478244685621,26.2131924816947,6129037.77943849,0.0,1.0
2023-04-14,27.61,27.64,27.015,27.23,3964308,26.0903476719391,26.1186964741904,25.5280964272885,25.7312628434227,4195212.16260837,0.0,1.0
2023-04-17,26.99,27.34,26.85,27.13,3137186,25.5044724254124,25.8352084516774,25.3721780149063,25.6367668359184,3319913.80678916,0.0,1.0
2023-04-18,27.14,27.53,26.89,26.99,2687064,25.6462164366688,26.0147508659356,25.4099764179081,25.5044724254124,2843574.10536899,0.0,1.0
2023-04-19,26.14,26.3,25.73,25.79,5093820,24.7012563616258,24.8524499736327,24.3138227308581,24.3705203353607,5390513.45610326,0.0,1.0
2023-04-20,26.58,26.9405,26.38,26.57,2955221,25.1170387946447,25.4576969016977,24.9280467796361,25.1075891938943,3127350.11568115,0.0,1.0
2023-04-21,26.43,26.77,26.21,26.41,3497460,24.9752947833883,25.2965812089029,24.7674035668788,24.9563955818874,3701172.24247871,0.0,1.0
2023-04-24,26.74,27.07,26.61,26.88,2063213,25.2682324066516,25.5800692314158,25.145387596896,25.4005268171576,2183386.42498305,0.0,1.0
2023-04-25,26.82,26.905,26.465,26.7,1476941,25.3438292126551,25.4241508190337,25.0083683860148,25.2304340036499,1562966.56229914,0.0,1.0
2023-04-26,26.41,27.32,25.94,27.25,3677679,24.9563955818874,25.8163092501766,24.5122643466172,25.7501620449236,3891888.23647643,0.0,1.0
2023-04-27,26.45,26.63,26.11,26.2,2322330,24.9941939848891,25.1642867983969,24.6729075593745,24.7579539661284,2457595.89355578,0.0,1.0
2023-04-28,26.58,26.68,26.19,26.51,3193837,25.1170387946447,25.211534802149,24.7485043653779,25.0508915893917,3379864.48777155,0.0,1.0
2023-05-01,26.48,26.95,26.22,26.93,1872453,25.0225427871404,25.4666740224107,24.7768531676292,25.4477748209098,1981515.46234867,0.0,1.0
2023-05-02,27.44,27.48,26.38,26.43,3907497,25.9297044591818,25.9675028621835,24.9280467796361,24.9752947833883,4135092.16230316,0.0,1.0
2023-05-03,27.59,27.73,27.24,27.46,2896619,26.0714484704382,26.2037428809442,25.7407124441731,25.9486036606826,3065334.7972061,0.0,1.0
2023-05-04,29.13,30.265,28.55,28.78,7395086,27.5266869860045,28.5992166711784,26.9786101424796,27.1959509597395,7825818.46080955,0.0,1.0
2023-05-05,28.34,28.52,27.64,28.06,3507664,26.7801685267205,26.9502613402283,26.1186964741904,26.5155797057085,3711970.58229168,0.0,1.0
2023-05-08,28.26,28.87,28.18,28.76,2300150,26.7045717207171,27.2809973664933,26.6289749147136,27.1770517582386,2434124.00242959,0.0,1.0
2023-05-09,27.82,28.25,27.77,27.95,1939423,26.2887892876981,26.6951221199666,26.241541283946,26.4116340974537,2052386.18140731,0.0,1.0
2023-05-10,27.65,27.95,27.255,27.62,2211303,26.1281460749408,26.4116340974537,25.7548868452988,26.0997972726895,2340102.04071238,0.0,1.0
2023-05-11,26.64,27.015,26.49,26.93,3176043,25.1737363991473,25.5280964272885,25.0319923878908,25.4477748209098,3361034.06258222,0.0,1.0
2023-05-12,25.54,25.7699,24.75,24.79,5036684,24.1342803165999,24.3515266378523,23.3877618573159,23.4255602603176,5330049.52592358,0.0,1.0
2023-05-15,25.57,25.845,25.4,25.52,3641434,24.1626291188512,24.4224931394881,24.0019859060939,24.1153811150991,3853532.11862844,0.0,1.0
2023-05-16,24.99,25.39,24.73,25.27,3094354,23.6145522753262,23.9925363053435,23.368862655815,23.8791410963383,3274587.02406975,0.0,1.0
2023-05-17,24.7,25.07,24.56,24.95,2659665,23.3405138535638,23.6901490813297,23.2082194430577,23.5767538723245,2814579.2295815,0.0,1.0
2023-05-18,24.13,24.305,23.75,24.05,3099338,22.8018866107892,22.9672546239217,22.4428017822728,22.7262898047858,3279861.32097565,0.0,1.0
2023-05-19,24.24,24.705,23.965,24.22,2511888,22.9058322190439,23.345238653939,22.6459681984071,22.8869330175431,2658194.84477746,0.0,1.0
2023-05-22,24.27,24.56,24.24,24.24,2160267,22.9341810212952,23.2082194430577,22.9058322190439,22.9058322190439,2286093.40971527,0.0,1.0
2023-05-23,23.99,24.24,23.82,23.88,1769306,22.6695922002832,22.9058322190439,22.5089489875259,22.5656465920284,1872360.58615425,0.0,1.0
2023-05-24,23.89,24.05,23.755,24.02,2295272,22.5750961927789,22.7262898047858,22.4475265826481,22.6979410025345,2428961.87957506,0.0,1.0
2023-05-25,23.48,23.715,23.33,23.57,1590077,22.1876625620112,22.4097281796463,22.0459185507547,22.2727089687651,1682692.25546649,0.0,1.0
2023-05-26,23.47,23.9,23.32,23.88,1921809,22.1782129612608,22.5845457935293,22.0364689500043,22.5656465920284,2033746.24045615,0.0,1.0
2023-05-30,23.6,24.035,23.585,23.98,2570944,22.3010577710164,22.7121154036601,22.2868833698907,22.6601425995327,2720690.60683101,0.0,1.0
2023-05-31,24.2,24.53,23.99,24.04,3594998,22.8680338160422,23.1798706408064,22.6695922002832,22.7168402040353,3804391.41816247,0.0,1.0
2023-06-01,24.8,25.16,24.455,24.56,2133056,23.4350098610681,23.7751954880836,23.1089986351782,23.2082194430577,2257297.4841321,0.0,1.0
2023-06-02,24.54,25.16,24.33,25.09,2171499,23.1893202415569,23.7751954880836,22.9908786257978,23.7090482828305,2297979.62617736,0.0,1.0
2023-06-05,24.62,24.8,24.31,24.33,1552900,23.2649170475603,23.4350098610681,22.971979424297,22.9908786257978,1643349.85256306,0.0,1.0
2023-06-06,24.6,24.65,24.26,24.58,1494802,23.2460178460594,23.2932658498116,22.9247314205448,23.2271186445586,1581867.8899549,0.0,1.0
2023-06-07,24.49,25.57,24.27,24.83,2805355,23.1420722378047,24.1626291188512,22.9341810212952,23.4633586633194,2968755.0554685,0.0,1.0
2023-06-08,24.45,24.85,24.385,24.47,2022347,23.104273834803,23.4822578648202,23.0428514299252,23.1231730363038,2140140.15344281,0.0,1.0
2023-06-09,24.19,24.39,24.025,24.27,1521412,22.8585842152918,23.0475762303004,22.7026658029097,22.9341810212952,1610027.80983171,0.0,1.0
2023-06-12,24.4,24.49,24.15,24.42,1744844,23.0570258310508,23.1420722378047,22.8207858122901,23.0759250325517,1846473.77818632,0.0,1.0
2023-06-13,23.99,24.865,23.77,24.76,2460187,22.6695922002832,23.4964322659459,22.4617009837737,23.3972114580663,2603482.48034487,0.0,1.0
2023-06-14,24.17,24.78,23.97,24.6,2723976,22.8396850137909,23.4161106595672,22.6506929987823,23.2460178460594,2882636.073144,0.0,1.0
2023-06-15,24.56,24.7,24.265,24.68,2928185,23.2082194430577,23.3405138535638,22.92945622092,23.3216146520629,3098739.38310732,0.0,1.0
2023-06-16,24.16,24.61,24.005,24.51,4448006,22.8302354130405,23.2554674468099,22.6837666014088,23.1609714393056,4707083.52392272,0.0,1.0
2023-06-20,23.19,23.5983,22.985,23.54,2571162,21.9136241402487,22.2994513388888,21.7199073248649,22.2443601665138,2720921.30440836,0.0,1.0
2023-06-21,22.92,23.27,22.86,23.27,3069278,21.6584849199871,21.9892209462522,21.6017873154845,21.9892209462522,3248050.45320049,0.0,1.0
2023-06-22,22.66,22.67,22.35,22.44,1994768,21.4127953004759,21.4222449012263,21.1198576772125,21.2049040839664,2110954.79341716,0.0,1.0
2023-06-23,22.54,22.97,22.505,22.9,1638440,21.2994000914707,21.7057329237392,21.2663264888442,21.6395857184862,1733872.1955267,0.0,1.0
2023-06-26,22.32,22.48,22.22,22.44,1373543,21.0915088749613,21.2427024869681,20.9970128674569,21.2049040839664,1453546.06641704,0.0,1.0
2023-06-27,21.64,22.225,21.4304,22.17,2759163,20.448936023932,21.0017376678322,20.2508723922029,20.9497648637048,2919872.56696982,0.0,1.0
2023-06-28,21.12,21.34,20.995,21.1,3314313,19.9575567849096,20.165448001419,19.8394367755292,19.9386575834087,3507357.70487335,0.0,1.0
2023-06-29,21.05,21.135,20.5,20.58,2248394,19.8914095796566,19.9717311860352,19.3716815383829,19.4472783443863,2379353.43447978,0.0,1.0
2023-06-30,21.09,21.155,20.925,21.035,2060321,19.9292079826583,19.9906303875361,19.7732895702762,19.8772351785309,2180325.97822305,0.0,1.0
2023-07-03,21.22,21.29,20.97,21.18,1347539,20.0520527924139,20.1181999976669,19.8158127736531,20.0142543894122,1426027.44347541,0.0,1.0
2023-07-05,20.64,21.42,20.63,21.33,2507219,19.5039759488889,20.2410448074225,19.4945263481385,20.1559984006686,2653253.89528836,0.0,1.0
2023-07-06,19.88,20.52,19.85,20.39,2397666,18.7858062918562,19.3905807398837,18.7574574896049,19.2677359301281,2537319.89670645,0.0,1.0
2023-07-07,20.04,20.25,19.945,20.19,1863485,18.9369999038631,19.1354415196221,18.847228696734,19.0787439151195,1972025.1143045,0.0,1.0
2023-07-10,20.09,20.21,19.665,19.76,1559911,18.9842479076152,19.0976431166204,18.5826398757219,18.672411082851,1650769.21363996,0.0,1.0
2023-07-11,20.4,20.62,20.245,20.32,2201426,19.2771855308786,19.485076747388,19.1307167192469,19.2015887248751,2329649.74726542,0.0,1.0
2023-07-12,21.81,21.92,21.0,21.06,3182949,20.6095792366893,20.713524844944,19.8441615759044,19.900859180407,3368342.30785352,0.0,1.0
2023-07-13,22.1,22.34,21.96,22.26,3112916,20.8836176584518,21.1104080764621,20.7513232479457,21.0348112704587,3294230.18200861,0.0,1.0
2023-07-14,22.29,22.66,22.25,22.45,2314653,21.06316007271,21.4127953004759,21.0253616697082,21.2143536847169,2449471.74079763,0.0,1.0
2023-07-17,22.44,22.47,21.93,22.24,1452662,21.2049040839664,21.2332528862177,20.7229744456945,21.0159120689578,1537273.41330669,0.0,1.0
2023-07-18,23.04,23.245,22.765,22.92,2703019,21.7718801289923,21.9655969443761,21.5120161083554,21.6584849199871,2860458.41659163,0.0,1.0
2023-07-19,23.06,23.2,22.85,23.11,1878332,21.7907793304931,21.9230737409992,21.5923377147341,21.8380273342453,1987736.88921661,0.0,1.0
2023-07-20,22.73,23.23,22.575,23.18,1996611,21.4789425057289,21.9514225432504,21.3324736940972,21.9041745394983,2112905.14036691,0.0,1.0
2023-07-21,22.5,22.735,22.3803,22.41,2119947,21.261601688469,21.4836673061041,21.1484899674863,21.1765552817151,2243424.94036416,0.0,1.0
2023-07-24,22.24,22.66,22.15,22.63,1319283,21.0159120689578,21.4127953004759,20.9308656622039,21.3844464982246,1396125.65106507,0.0,1.0
2023-07-25,22.39,22.49,22.22,22.25,1480732,21.1576560802143,21.2521520877186,20.9970128674569,21.0253616697082,1566978.37200425,0.0,1.0
2023-07-26,22.37,22.5,22.12,22.46,1401244,21.1387568787134,21.261601688469,20.9025168599526,21.2238032854673,1482860.53242634,0.0,1.0
2023-07-27,21.55,22.285,21.5,22.21,2516562,20.3638896171781,21.0584352723347,20.3166416134259,20.9875632667065,2663141.08549539,0.0,1.0
2023-07-28,22.02,22.2,21.95,22.12,1273960,20.8080208524483,20.9781136659561,20.7418736471953,20.9025168599526,1348162.77813847,0.0,1.0
2023-07-31,22.2,22.4,21.96,22.0,1507877,20.9781136659561,21.1671056809647,20.7513232479457,20.7891216509475,1595704.45336675,0.0,1.0
2023-08-01,19.95,20.69,19.88,20.48,3853807,18.8519534971092,19.5512239526411,18.7858062918562,19.352782336882,4078274.94703875,0.0,1.0
2023-08-02,19.53,19.92,19.34,19.76,1744202,18.4550702655911,18.8236046948579,18.2755278513329,18.672411082851,1845794.3844035,0.0,1.0
2023-08-03,19.08,19.39,19.03,19.15,2791596,18.0298382318217,18.3227758550851,17.9825902280696,18.0959854370747,2954194.65195159,0.0,1.0
2023-08-04,19.26,19.375,18.89,18.98,3603764,18.1999310453295,18.3086014539594,17.8502958175635,17.9353422243174,3813668.00056156,0.0,1.0
2023-08-07,18.61,19.04,18.51,19.0,2426208,17.5857069965515,17.99203982882,17.4912109890472,17.9542414258183,2567524.34740634,0.0,1.0
2023-08-08,18.33,18.45,18.06,18.16,1908915,17.3211181755394,17.4345133845446,17.0659789552778,17.1604749627821,2020101.21952825,0.0,1.0
2023-08-09,18.23,18.49,18.0,18.49,2017651,17.2266221680351,17.4723117875463,17.0092813507752,17.4723117875463,2135170.63131799,0.0,1.0
2023-08-10,18.13,18.68,18.04,18.61,2194152,17.1321261605308,17.6518542018045,17.0470797537769,17.5857069965515,2321952.06755164,0.0,1.0
2023-08-11,17.9,18.0,17.795,17.89,1944634,16.9147853432709,17.0092813507752,16.8155645353914,16.9053357425205,2057900.70010246,0.0,1.0
2023-08-14,17.71,17.8,17.555,17.71,1601478,16.7352429290127,16.8202893357666,16.588774117381,16.7352429290127,1694757.31546332,0.0,1.0
2023-08-15,17.48,17.8,17.42,17.64,1885022,16.5179021117528,16.8202893357666,16.4612045072502,16.6690957237597,1994816.5534021,0.0,1.0
2023-08-16,17.03,17.28,17.01,17.23,1934025,16.0926700779834,16.3289100967442,16.0737708764826,16.281662092992,2046673.77075361,0.0,1.0
2023-08-17,16.46,16.725,16.39,16.59,4155969,15.5540428352089,15.8044572550953,15.4878956299559,15.6768876449645,4398036.60467939,0.0,1.0
2023-08-18,16.26,16.37,16.1407,16.3,1941839,15.3650508202003,15.468996428455,15.2523170832476,15.402849223202,2054942.90318191,0.0,1.0
2023-08-21,16.25,16.31,15.955,16.25,2643041,15.3556012194498,15.4122988239524,15.0768379973121,15.3556012194498,2796986.95194032,0.0,1.0
2023-08-22,16.28,16.3,15.99,16.26,2024926,15.3839500217011,15.402849223202,15.1099115999386,15.3650508202003,2142869.36927755,0.0,1.0
2023-08-23,17.19,17.21,16.71,16.72,4130498,16.2438636899903,16.2627628914912,15.7902828539696,15.7997324547201,4371082.02673193,0.0,1.0
2023-08-24,17.3,17.495,17.03,17.14,2268303,16.3825091771607,16.5671675175969,16.1268283980952,16.2309946414182,2395337.70289034,0.036721,1.0
2023-08-25,17.3,17.66,17.1,17.58,2278638,16.3825091771607,16.7234168825814,16.1931160074826,16.6476596147101,2406251.50724512,0.0,1.0
2023-08-28,17.33,17.6,17.22,17.4,2386267,16.4109181526124,16.6665989316779,16.3067519092894,16.4772057619998,2519908.19315719,0.0,1.0
2023-08-29,17.39,17.46,17.1,17.17,1734118,16.4677361035159,16.5340237129032,16.1931160074826,16.2594036168699,1831236.05032519,0.0,1.0
2023-08-30,17.54,17.87,17.465,17.69,2051356,16.6097809807745,16.9222797107435,16.5387585421452,16.7518258580331,2166240.73981752,0.0,1.0
2023-08-31,17.0,17.42,16.91,17.35,1884819,16.0984194226435,16.4961450789676,16.0131924962883,16.4298574695803,1990376.95308962,0.0,1.0
2023-09-01,17.01,17.61,17.0,17.55,1669160,16.1078890811274,16.6760685901619,16.0984194226435,16.6192506392584,1762640.12354453,0.0,1.0
2023-09-05,16.53,16.8699,16.475,16.77,1687333,15.6533454738998,15.9752191657678,15.6012623522383,15.8806172775136,1781830.88953771,0.0,1.0
2023-09-06,16.73,16.98,16.461,16.51,1863895,15.842738643578,16.0794801056757,15.5880048303608,15.634406156932,1968281.11928996,0.0,1.0
2023-09-07,16.48,16.75,16.435,16.65,1246881,15.6059971814803,15.8616779605458,15.5633837183027,15.7669813757067,1316711.68724707,0.0,1.0
2023-09-08,16.73,16.935,16.55,16.59,2024003,15.842738643578,16.0368666424981,15.6722847908676,15.7101634248032,2137355.85442648,0.0,1.0
2023-09-11,17.14,17.31,17.095,17.18,1961847,16.2309946414182,16.3919788356446,16.1883811782406,16.2688732753538,2071718.85167118,0.0,1.0
2023-09-12,17.69,17.8,17.26,17.35,2309292,16.7518258580331,16.8559921013561,16.3446305432251,16.4298574695803,2438622.26280309,0.0,1.0
2023-09-13,17.31,17.825,17.225,17.65,2781186,16.3919788356446,16.8796662475659,16.3114867385314,16.7139472240975,2936944.35203356,0.0,1.0
2023-09-14,17.43,17.65,17.2034,17.3,1872143,16.5056147374515,16.7139472240975,16.2910322762062,16.3825091771607,1976991.04268796,0.0,1.0
2023-09-15,17.98,18.0,17.51,17.57,5282745,17.0264459540664,17.0453852710343,16.5813720053228,16.6381899562262,5578601.39199016,0.0,1.0
2023-09-18,18.05,18.385,17.76,17.93,2506310,17.0927335634538,17.4099671226647,16.8181134674205,16.9790976616469,2646674.11634649,0.0,1.0
2023-09-19,17.87,18.05,17.6325,18.0,2182852,16.9222797107435,17.0927335634538,16.6973753217507,17.0453852710343,2305101.08015973,0.0,1.0
2023-09-20,18.59,18.705,17.87,17.87,3183525,17.6040951215848,17.7129961941498,16.9222797107435,16.9222797107435,3361816.06275439,0.0,1.0
2023-09-21,18.31,18.47,17.84,18.0,2497172,17.3389446840354,17.4904592197779,16.8938707352917,17.0453852710343,2637024.34912887,0.0,1.0
2023-09-22,18.15,18.67,18.1,18.58,1609087,17.1874301482929,17.6798523894561,17.1400818558733,17.5946254631009,1699202.77772886,0.0,1.0
2023-09-25,18.38,18.38,17.62,18.05,1708051,17.4052322934228,17.4052322934228,16.6855382486458,17.0927335634538,1803709.18645328,0.0,1.0
2023-09-26,18.18,18.23,17.92,18.0,1253039,17.2158391237446,17.2631874161642,16.969628003163,17.0453852710343,1323214.5616754,0.0,1.0
2023-09-27,16.62,17.46,16.515,17.46,4241768,15.738572400255,16.5340237129032,15.6391409861739,16.5340237129032,4479325.21242256,0.0,1.0
2023-09-28,16.33,16.56,16.06,16.32,3158948,15.4639523042216,15.6817544493515,15.2082715251561,15.4544826457377,3335862.64527713,0.0,1.0
2023-09-29,15.8,16.58,15.725,16.54,3416483,14.9620604045745,15.7006937663193,14.8910379659452,15.6628151323837,3607820.71054171,0.0,1.0
2023-10-02,15.26,15.39,15.095,15.25,2855697,14.4506988464435,14.5738044067343,14.294449481459,14.4412291879596,3015628.28781288,0.0,1.0
2023-10-03,15.02,15.25,14.91,15.1,2644780,14.2234270428297,14.4412291879596,14.1192607995067,14.299184310701,2792899.03061906,0.0,1.0
2023-10-04,15.46,15.62,15.15,15.25,2523083,14.6400920161217,14.7916065518642,14.3465326031205,14.4412291879596,2664386.47633127,0.0,1.0
2023-10-05,15.5,15.57,15.24,15.31,2001081,14.6779706500573,14.7442582594446,14.4317595294757,14.498047138863,2113150.12405199,0.0,1.0
2023-10-06,15.95,16.13,15.605,15.61,1634720,15.1041052818331,15.2745591345435,14.7774020641383,14.7821368933803,1726271.33573817,0.0,1.0
2023-10-09,17.1,17.48,16.64,16.78,3625481,16.1931160074826,16.5529630298711,15.7575117172228,15.8900869359975,3828523.49549973,0.0,1.0
2023-10-10,18.0,18.405,17.7512,17.94,3226067,17.0453852710343,17.4289064396325,16.8097801679546,16.9885673201308,3406740.59733215,0.0,1.0
2023-10-11,18.93,19.0881,18.67,18.88,3467994,17.9260635100377,18.0757788106683,17.6798523894561,17.8787152176182,3662216.54761179,0.0,1.0
2023-10-12,18.72,19.19,18.51,18.97,2252135,17.7272006818756,18.1722746306193,17.5283378537136,17.9639421439733,2378264.22550203,0.0,1.0
2023-10-13,19.5,19.68,19.09,19.5,2873790,18.4658340436205,18.6362878963308,18.0775780457802,18.4658340436205,3034734.57346272,0.0,1.0
2023-10-16,18.75,19.46,18.55,19.45,2887414,17.7556096573274,18.4279554096848,17.5662164876492,18.4184857512009,3049121.57593293,0.0,1.0
2023-10-17,19.01,19.085,18.72,18.74,1542931,18.001820777909,18.0728432165383,17.7272006818756,17.7461399988435,1629341.75780673,0.0,1.0
2023-10-18,18.85,19.09,18.545,19.05,2621619,17.8503062421664,18.0775780457802,17.5614816584072,18.0396994118446,2768440.91521886,0.0,1.0
2023-10-19,18.84,18.89,18.35,18.81,2242362,17.8408365836825,17.8881848761021,17.376823317971,17.8124276082308,2367943.89555919,0.0,1.0
2023-10-20,19.46,19.86,19.16,19.26,3535007,18.4279554096848,18.8067417490411,18.1438656551676,18.2385622400067,3732982.56321191,0.0,1.0
2023-10-23,19.02,19.45,18.755,19.4,3844347,18.0112904363929,18.4184857512009,17.7603444865693,18.3711374587814,4059646.93080834,0.0,1.0
2023-10-24,18.69,18.775,18.31,18.58,1967076,17.6987917064239,17.7792838035371,17.3389446840354,17.5946254631009,2077240.69811252,0.0,1.0
2023-10-25,18.77,19.02,18.52,18.58,2493622,17.7745489742952,18.0112904363929,17.5378075121975,17.5946254631009,2633275.53389331,0.0,1.0
2023-10-26,19.17,19.29,18.76,19.11,2671347,18.1533353136515,18.2669712154584,17.7650793158113,18.096517362748,2820953.89663682,0.0,1.0
2023-10-27,19.18,19.205,18.68,19.06,1677158,18.1628049721354,18.1864791183452,17.68932204794,18.0491690703285,1771086.0458696,0.0,1.0
2023-10-30,18.81,19.18,18.74,19.15,1324649,17.8124276082308,18.1628049721354,17.7461399988435,18.1343959966837,1398835.02900449,0.0,1.0
2023-10-31,17.84,18.73,17.555,18.55,3966898,16.8938707352917,17.7366703403595,16.6239854685004,17.5662164876492,4189061.31276126,0.0,1.0
2023-11-01,17.36,17.67,16.93,17.55,2675200,16.4393271280642,16.7328865410653,16.0321318132561,16.6192506392584,2825022.68117276,0.0,1.0
2023-11-02,17.65,17.67,17.165,17.41,2136906,16.7139472240975,16.7328865410653,16.254668787628,16.4866754204837,2256581.906973,0.0,1.0
2023-11-03,19.06,19.595,17.74,17.83,3605031,18.0491690703285,18.5557957992176,16.7991741504527,16.8844010768078,3806928.20773435,0.0,1.0
2023-11-06,19.0,19.175,18.695,18.84,2335710,17.9923511194251,18.1580701428935,17.7035265356659,17.8408365836825,2466519.78418138,0.0,1.0
2023-11-07,18.77,18.84,18.21,18.25,4077915,17.7745489742952,17.8408365836825,17.2442480991963,17.282126733132,4306295.7412136,0.0,1.0
2023-11-08,18.39,19.01,18.29,18.53,5270392,17.4147019519067,18.001820777909,17.3200053670676,17.5472771706814,5565556.57097468,0.0,1.0
2023-11-09,16.64,17.51,16.58,17.5,4298137,15.7575117172228,16.5813720053228,15.7006937663193,16.5719023468389,4538851.11834175,0.0,1.0
2023-11-10,15.9,16.22,15.65,16.01,4472683,15.0567569894136,15.3597860608987,14.8200155273159,15.1609232327366,4723172.44344193,0.0,1.0
2023-11-13,15.67,15.95,15.6,15.83,2789525,14.8389548442837,15.1041052818331,14.7726672348964,14.9904693800262,2945750.3718221,0.0,1.0
2023-11-14,17.03,17.28,16.27,16.31,2994921,16.1268283980952,16.3635698601929,15.4071343533182,15.4450129872538,3162649.4293214,0.0,1.0
2023-11-15,17.01,17.3,16.84,17.18,2107054,16.1078890811274,16.3825091771607,15.9469048869009,16.2688732753538,2225058.06685698,0.0,1.0
2023-11-16,17.12,17.535,16.7,16.73,2282759,16.2120553244504,16.6050461515325,15.8143296681262,15.842738643578,2410603.30093124,0.0,1.0
2023-11-17,17.01,17.305,16.89,16.94,1629612,16.1078890811274,16.3872440064027,15.9942531793205,16.04160147174,1720877.26581613,0.0,1.0
2023-11-20,17.0,17.085,16.68,16.72,1104884,16.0984194226435,16.1789115197567,15.7953903511584,15.8332689850941,1166762.24583765,0.0,1.0
2023-11-21,17.72,18.0075,17.23,17.23,2195604,16.7802348334848,17.0524875148972,16.3162215677734,16.3162215677734,2318567.24688758,0.0,1.0
2023-11-22,17.46,17.65,17.31,17.57,1358637,16.5340237129032,16.7139472240975,16.3919788356446,16.6381899562262,1434726.50287101,0.0,1.0
2023-11-24,17.23,17.23,16.86,16.9,1596536,16.3162215677734,16.3162215677734,15.9658442038688,16.0037228378044,1685948.86786365,0.0,1.0
2023-11-27,18.07,18.105,17.31,17.42,2926222,17.1116728804216,17.1448166851153,16.3919788356446,16.4961450789676,3090102.99048548,0.0,1.0
2023-11-28,19.52,19.835,18.43,18.44,4776896,18.4847733605883,18.7830676028314,17.4525805858423,17.4620502443262,5044422.67703478,0.0,1.0
2023-11-29,19.88,20.085,19.26,19.43,3654575,18.825681066009,19.0198090649291,18.2385622400067,18.3995464342331,3859246.88436264,0.0,1.0
2023-11-30,19.25,19.52,18.75,19.44,3826002,18.2290925815228,18.4847733605883,17.7556096573274,18.409016092717,4040274.53207698,0.0,1.0
2023-12-01,20.05,20.185,19.16,19.24,2924184,18.9866652602354,19.1145056497681,18.1438656551676,18.2196229230388,3087950.85373897,0.0,1.0
2023-12-04,19.01,19.14,18.635,19.0,3514524,18.001820777909,18.1249263381998,17.6467085847624,17.9923511194251,3711352.42730488,0.0,1.0
2023-12-05,18.77,18.8,18.27,18.53,2369890,17.7745489742952,17.8029579497469,17.3010660500998,17.5472771706814,2502614.0108719,0.0,1.0
2023-12-06,18.67,19.14,18.54,18.78,1861858,17.6798523894561,18.1249263381998,17.5567468291653,17.7840186327791,1966130.03854776,0.0,1.0
2023-12-07,18.0,18.48,17.85,18.4,1784927,17.0453852710343,17.4999288782618,16.9033403937757,17.4241716103906,1884890.5723825,0.0,1.0
2023-12-08,17.37,17.58,17.02,17.02,2457371,16.4487967865481,16.6476596147101,16.1173587396113,16.1173587396113,2594994.32231466,0.0,1.0
2023-12-11,17.03,17.0961,16.6,16.72,2237532,16.1268283980952,16.1894228406738,15.7196330832872,15.8332689850941,2362843.39483024,0.0,1.0
2023-12-12,16.86,17.0,16.61,16.7,2002298,15.9658442038688,16.0984194226435,15.7291027417711,15.8143296681262,2114435.28127499,0.0,1.0
2023-12-13,17.54,17.57,16.06,16.08,3176596,16.6097809807745,16.6381899562262,15.2082715251561,15.2272108421239,3354499.00901715,0.0,1.0
2023-12-14,18.04,18.94,17.655,18.7,3993286,17.0832639049699,17.9355331685216,16.7186820533394,17.7082613649078,4216927.15401079,0.0,1.0
2023-12-15,17.96,18.2,17.6,17.96,3563913,17.0075066370986,17.2347784407124,16.6665989316779,17.0075066370986,3763507.42326798,0.0,1.0
2023-12-18,17.83,17.92,17.6,17.83,1827951,16.8844010768078,16.969628003163,16.6665989316779,16.8844010768078,1930324.10102888,0.0,1.0
2023-12-19,18.83,19.18,18.15,18.16,2576469,17.8313669251986,18.1628049721354,17.1874301482929,17.1968998067768,2720762.32144831,0.0,1.0
2023-12-20,18.34,18.93,18.31,18.85,4018094,17.3673536594871,17.9260635100377,17.3389446840354,17.8503062421664,4243124.50847945,0.0,1.0
2023-12-21,18.88,19.34,18.77,18.96,1954044,17.8787152176182,18.3143195078779,17.7745489742952,17.9544724854894,2063478.85018299,0.0,1.0
2023-12-22,18.96,19.64,18.895,19.45,1561464,17.9544724854894,18.5984092623952,17.892919705344,18.4184857512009,1648912.68534493,0.0,1.0
2023-12-26,19.03,19.08,18.835,19.0,804767,18.0207600948768,18.0681083872963,17.8361017544406,17.9923511194251,849837.405823625,0.0,1.0
2023-12-27,19.48,19.73,19.41,19.51,1261462,18.4468947266526,18.6836361887503,18.3806071172653,18.4753037021044,1332109.28582445,0.0,1.0
2023-12-28,18.8,19.41,18.79,19.41,1410731,17.8029579497469,18.3806071172653,17.793488291263,18.3806071172653,1489737.99044316,0.0,1.0
2023-12-29,18.69,18.97,18.58,18.78,1296581,17.6987917064239,17.9639421439733,17.5946254631009,17.7840186327791,1369195.10054488,0.0,1.0
2024-01-02,18.24,18.81,18.24,18.77,1337080,17.2726570746481,17.8124276082308,17.2726570746481,17.7745489742952,1411962.21835469,0.0,1.0
2024-01-03,17.9,18.095,17.61,17.67,1715310,16.9506886861952,17.1353470266314,16.6760685901619,16.7328865410653,1811374.72160678,0.0,1.0
2024-01-04,17.74,17.895,17.5388,17.86,1425859,16.7991741504527,16.9459538569532,16.6086446217564,16.9128100522596,1505713.22336809,0.0,1.0
2024-01-05,17.68,17.95,17.43,17.49,1597803,16.7423561995492,16.9980369786147,16.5056147374515,16.562432688355,1687286.82530125,0.0,1.0
2024-01-08,17.5,17.585,17.22,17.32,1073640,16.5719023468389,16.6523944439521,16.3067519092894,16.4014484941285,1133768.44774758,0.0,1.0
2024-01-09,17.18,17.44,17.13,17.42,1290649,16.2688732753538,16.5150843959354,16.2215249829343,16.4961450789676,1362930.88308648,0.0,1.0
2024-01-10,17.05,17.15,16.935,17.08,1339400,16.145767715063,16.2404642999021,16.0368666424981,16.1741766905147,1414412.14831146,0.0,1.0
2024-01-11,16.85,17.175,16.72,17.09,1207775,15.9563745453849,16.2641384461119,15.8332689850941,16.1836463489986,1275415.58341561,0.0,1.0
2024-01-12,17.47,17.89,17.335,17.53,2000756,16.5434933713871,16.9412190277113,16.4156529818544,16.6003113222906,2112806.92265719,0.0,1.0
2024-01-16,16.49,17.21,16.46,17.19,3108846,15.6154668399642,16.2972822508055,15.5870578645124,16.2783429338377,3282954.71825404,0.0,1.0
2024-01-17,16.23,16.32,15.95,16.22,1708527,15.3692557193826,15.4544826457377,15.1041052818331,15.3597860608987,1804211.84449613,0.0,1.0
2024-01-18,16.3,16.43,16.095,16.38,1283030,15.4355433287699,15.5586488890607,15.2414153298498,15.5113005966412,1354885.18638797,0.0,1.0
2024-01-19,16.23,16.32,16.04,16.18,1509829,15.3692557193826,15.4544826457377,15.1893322081883,15.321907426963,1594385.90374267,0.0,1.0
2024-01-22,16.14,16.265,15.8,15.91,1104362,15.2840287930274,15.4023995240762,14.9620604045745,15.0662266478975,1166211.01159738,0.0,1.0
2024-01-23,16.85,16.87,16.42,16.61,2387960,15.9563745453849,15.9753138623527,15.5491792305768,15.7291027417711,2521696.00842303,0.0,1.0
2024-01-24,17.13,17.95,17.11,17.95,3358358,16.2215249829343,16.9980369786147,16.2025856659665,16.9980369786147,3546440.46108627,0.0,1.0
2024-01-25,17.52,17.52,17.25,17.45,1197611,16.5908416638067,16.5908416638067,16.3351608847412,16.5245540544193,1264682.3557947,0.0,1.0
2024-01-26,17.49,17.83,17.46,17.66,1048314,16.562432688355,16.8844010768078,16.5340237129032,16.7234168825814,1107024.08305582,0.0,1.0
2024-01-29,17.83,17.85,17.535,17.81,1154361,16.8844010768078,16.9033403937757,16.6050461515325,16.86546175984,1219010.17017841,0.0,1.0
2024-01-30,17.75,18.15,17.61,18.06,1182337,16.8086438089366,17.1874301482929,16.6760685901619,17.1022032219377,1248552.94624318,0.0,1.0
2024-01-31,17.62,18.1606,17.46,17.89,1618104,16.6855382486458,17.1974679862858,16.5340237129032,16.9412190277113,1708724.76842717,0.0,1.0
2024-02-01,18.7,18.86,18.03,18.1,2919540,17.7082613649078,17.8597759006503,17.073794246486,17.1400818558733,3083046.76980829,0.0,1.0
2024-02-02,18.05,18.4,17.85,18.28,2120803,17.0927335634538,17.4241716103906,16.9033403937757,17.3105357085837,2239577.06986365,0.0,1.0
2024-02-05,17.73,17.86,17.57,17.64,814649,16.7897044919688,16.9128100522596,16.6381899562262,16.7044775656136,860272.840234265,0.0,1.0
2024-02-06,17.98,18.06,17.81,17.88,869575,17.0264459540664,17.1022032219377,16.86546175984,16.9317493692274,918274.931960532,0.0,1.0
2024-02-07,17.84,18.08,17.82,17.98,1193431,16.8938707352917,17.1211425389055,16.8749314183239,17.0264459540664,1260268.25785538,0.0,1.0
2024-02-08,17.85,17.88,17.665,17.71,942317,16.9033403937757,16.9317493692274,16.7281517118234,16.7707651750009,995090.796147828,0.0,1.0
2024-02-09,17.38,17.855,17.38,17.72,1363428,16.458266445032,16.9080752230176,16.458266445032,16.7802348334848,1439785.81943257,0.0,1.0
2024-02-12,17.68,17.8175,17.18,17.21,1235611,16.7423561995492,16.8725640037029,16.2688732753538,16.2972822508055,1304810.51887955,0.0,1.0
2024-02-13,16.86,17.16,16.775,17.04,1663751,15.9658442038688,16.249933958386,15.8853521067555,16.1362980565791,1756928.19633069,0.0,1.0
2024-02-14,16.68,16.72,16.485,16.67,2040579,15.7953903511584,15.8332689850941,15.6107320107222,15.7859206926745,2154860.18156581,0.0,1.0
2024-02-15,17.03,17.39,16.82,16.93,1901924,16.1268283980952,16.4677361035159,15.9279655699331,16.0321318132561,2008439.90649926,0.0,1.0
2024-02-16,17.33,17.52,16.93,17.01,1536352,16.4109181526124,16.5908416638067,16.0321318132561,16.1078890811274,1622394.3055716,0.0,1.0
2024-02-20,17.76,18.33,17.67,18.33,2359125,16.8181134674205,17.3578840010032,16.7328865410653,17.3578840010032,2491246.12467169,0.0,1.0
2024-02-21,17.71,17.71,17.38,17.67,1298770,16.7707651750009,16.7707651750009,16.458266445032,16.7328865410653,1371506.69393943,0.0,1.0
2024-02-22,17.02,17.6,17.01,17.51,1984497,16.1173587396113,16.6665989316779,16.1078890811274,16.5813720053228,2095637.34887833,0.0,1.0
2024-02-23,18.33,18.46,17.63,18.22,4367837,17.3578840010032,17.480989561294,16.6950079071297,17.2537177576802,4612454.6174737,0.0,1.0
2024-02-26,18.52,18.65,18.21,18.48,2555484,17.5378075121975,17.6609130724883,17.2442480991963,17.4999288782618,2698602.07138685,0.0,1.0
2024-02-27,18.3,18.79,18.29,18.66,1953122,17.3294750255515,17.793488291263,17.3200053670676,17.6703827309722,2062505.21422605,0.0,1.0
2024-02-28,18.01,18.415,17.945,18.3,1451270,17.0548549295182,17.4383760981164,16.9933021493728,17.3294750255515,1532547.34842464,0.0,1.0
2024-02-29,18.61,18.9,18.37,18.71,2167971,17.6230344385527,17.897654534586,17.3957626349389,17.7177310233917,2289386.68029485,0.0,1.0
2024-03-01,19.5,19.54,18.69,18.87,2109319,18.4658340436205,18.5037126775561,17.6987917064239,17.8692455591343,2227449.91657769,0.0,1.0
2024-03-04,21.11,21.12,20.23,20.45,3366288,19.9904490595296,19.9999187180135,19.1571191129457,19.3654515995917,3554814.57511951,0.0,1.0
2024-03-05,21.63,22.03,21.425,22.0,4679984,20.4828713006928,20.8616576400492,20.2887433017727,20.8332486645974,4942083.18911695,0.0,1.0
2024-03-06,21.97,22.03,21.25,21.57,3218606,20.8048396891457,20.8616576400492,20.1230242783043,20.4260533497894,3398861.74931174,0.0,1.0
2024-03-07,22.13,22.42,21.952,22.19,2247544,20.9563542248882,21.2309743209216,20.7877943038747,21.0131721757917,2373416.10979881,0.0,1.0
2024-03-08,22.36,22.43,21.88,22.28,2619872,21.1741563700181,21.2404439794055,20.7196127627905,21.0983991021469,2766596.07572124,0.0,1.0
2024-03-11,22.85,23.08,22.22,22.22,2263553,21.6381696357296,21.8559717808595,21.0415811512434,21.0415811512434,2390321.68250473,0.0,1.0
2024-03-12,22.17,22.27,21.715,21.95,2265900,20.9942328588239,21.088929443663,20.5633633978061,20.7859003721779,2392800.12457736,0.0,1.0
2024-03-13,22.87,23.2,22.17,22.2,1909968,21.6571089526974,21.9696076826664,20.9942328588239,21.0226418342756,2016934.40502175,0.0,1.0
2024-03-14,22.18,22.37,21.83,22.27,2111920,21.183626028502,21.3650908141384,20.8493487918034,21.2695830322245,2211254.3686796,0.19,1.0
2024-03-15,22.01,22.5,21.985,22.38,3123334,21.0212627992484,21.4892509306265,20.9973858537699,21.3746415923298,3270240.32744874,0.0,1.0
2024-03-18,21.17,21.44,20.79,21.36,2395218,20.2189974311717,20.4768684423392,19.8560678598989,20.4004622168081,2507877.31847798,0.0,1.0
2024-03-19,20.27,20.705,20.0452,20.51,2556818,19.3594273939466,19.7748862452721,19.1447259002042,19.58864607054,2677078.19065999,0.0,1.0
2024-03-20,21.27,21.56,20.3,20.41,3287534,20.3145052130856,20.5914777806359,19.3880797285208,19.4931382886261,3442163.49089109,0.0,1.0
2024-03-21,21.16,21.81,20.84,21.5,2785634,20.2094466529803,20.8302472354206,19.9038217508558,20.5341731114875,2916656.57413275,0.0,1.0
2024-03-22,21.08,21.285,20.46,20.58,1851623,20.1330404274492,20.3288313803727,19.540892179583,19.6555015178797,1938714.27321945,0.0,1.0
2024-03-25,21.34,21.99,21.27,21.29,2350784,20.3813606604253,21.0021612428656,20.3145052130856,20.3336067694684,2461353.36083853,0.0,1.0
2024-03-26,21.39,21.91,21.23,21.91,1971789,20.4291145513823,20.9257550173345,20.27630210032,20.9257550173345,2064532.29306241,0.0,1.0
2024-03-27,21.99,22.14,21.37,21.42,1357195,21.0021612428656,21.1454229157365,20.4100129949995,20.4577668859564,1421030.80272932,0.0,1.0
2024-03-28,22.2,22.385,21.83,22.27,1857509,21.2027275848848,21.3794169814255,20.8493487918034,21.2695830322245,1944877.12181886,0.0,1.0
2024-04-01,22.17,22.879,21.97,22.8,1666568,21.1740752503106,21.8512254240802,20.9830596864829,21.7757742763682,1744955.19276376,0.0,1.0
2024-04-02,22.82,22.83,22.515,22.59,2623011,21.794875832751,21.8044266109424,21.5035770979136,21.575207934349,2746384.5850433,0.0,1.0
2024-04-03,23.2,23.325,22.595,22.72,2580655,22.1578054040238,22.2771901314161,21.5799833234447,21.6993680508371,2702036.36634193,0.0,1.0
2024-04-04,23.1,23.725,23.06,23.37,2416584,22.0622976221099,22.6592212590717,22.0240945093443,22.3201686332774,2530248.27042749,0.0,1.0
2024-04-05,23.95,24.12,23.18,23.51,2980892,22.874113768378,23.0364769976316,22.138703847641,22.4538795279568,3121098.55371513,0.0,1.0
2024-04-08,23.55,24.38,23.535,24.21,2830132,22.4920826407224,23.2847972306077,22.4777564734353,23.1224340013541,2963247.54201861,0.0,1.0
2024-04-09,23.47,24.52,23.0799,24.46,2442686,22.4156764151913,23.4185081252872,22.0431005579452,23.3612034561389,2557577.98061124,0.0,1.0
2024-04-10,23.04,23.61,22.91,23.11,2698544,22.0049929529615,22.5493873098707,21.8808328364735,22.0718484003013,2825470.28726189,0.0,1.0
2024-04-11,24.26,24.28,23.18,23.4,3781952,23.1701878923111,23.1892894486938,22.138703847641,22.3488209678516,3959836.49103022,0.0,1.0
2024-04-12,23.85,25.4999,23.575,25.21,5165801,22.7786059864641,24.3543888802615,22.5159595862009,24.0775118204931,5408774.96731857,0.0,1.0
2024-04-15,23.81,24.77,23.675,24.64,3863143,22.7404028736985,23.6572775800719,22.6114673681148,23.5331174635839,4044846.31784539,0.0,1.0
2024-04-16,23.29,23.67,23.05,23.6,2910958,22.2437624077463,22.6066919790191,22.0145437311529,22.5398365316794,3047875.20102221,0.0,1.0
2024-04-17,23.85,24.435,23.52,23.77,2984376,22.7786059864641,23.3373265106604,22.4634303061482,22.702199760933,3124746.42400401,0.0,1.0
2024-04-18,23.71,24.045,23.41,23.99,2050974,22.6448950917846,22.9648461611962,22.3583717460429,22.9123168811435,2147441.7674667,0.0,1.0
2024-04-19,23.84,23.85,23.19,23.24,3024462,22.7690552082727,22.7786059864641,22.1482546258324,22.1960085167893,3166717.87302807,0.0,1.0
2024-04-22,22.03,22.43,21.645,22.31,4175840,21.0403643556312,21.4223954832868,20.6726593952627,21.3077861449901,4372251.05255266,0.0,1.0
2024-04-23,22.11,22.475,21.79,21.87,2356146,21.1167705811623,21.465373985148,20.8111456790378,20.887551904569,2466967.56304546,0.0,1.0
2024-04-24,21.92,22.025,21.6607,21.72,1693062,20.9353057955259,21.0355889665355,20.6876541170232,20.7442902316981,1772695.34070676,0.0,1.0
2024-04-25,22.78,22.975,21.9,21.99,2250103,21.7566727199854,21.9429128947175,20.9162042391431,21.0021612428656,2355936.81992172,0.0,1.0
2024-04-26,23.85,23.88,23.38,23.53,2449305,22.7786059864641,22.8072583210383,22.3297194114688,22.4729810843396,2564508.30593904,0.0,1.0
2024-04-29,24.8,25.04,24.15,24.3,3549296,23.6859299146461,23.9151485912394,23.0651293322058,23.2083910050766,3716237.49277294,0.0,1.0
2024-04-30,22.99,23.69,22.91,23.21,2853759,21.9572390620046,22.6257935354019,21.8808328364735,22.1673561822152,2987985.84032952,0.0,1.0
2024-05-01,23.46,24.07,22.97,23.16,2029738,22.4061256369999,22.9887231066747,21.9381375056218,22.1196022912582,2125206.93008021,0.0,1.0
2024-05-02,23.14,23.21,22.6,22.81,1419044,22.1005007348754,22.1673561822152,21.5847587125404,21.7853250545596,1485788.87663765,0.0,1.0
2024-05-03,23.12,23.225,22.45,23.02,1619417,22.0813991784927,22.1816823495022,21.4414970396695,21.9858913965788,1695586.44075723,0.0,1.0
2024-05-06,23.84,24.205,23.72,23.86,1372893,22.7690552082727,23.1176586122584,22.654445869976,22.7881567646555,1437467.15973126,0.0,1.0
2024-05-07,23.57,23.65,23.325,23.48,1358514,22.5111841971052,22.5875904226363,22.2771901314161,22.4252271933827,1422411.8420264,0.0,1.0
2024-05-08,23.37,23.75,23.001,23.05,1012376,22.3201686332774,22.6830982045502,21.9677449180151,22.0145437311529,1059993.20653546,0.0,1.0
2024-05-09,24.04,24.18,23.63,23.75,1387205,22.9600707721005,23.0937816667799,22.5684888662535,22.6830982045502,1452452.32608441,0.0,1.0
2024-05-10,24.38,25.08,24.37,24.92,1809036,23.2847972306077,23.953351704005,23.2752464524163,23.8005392529428,1894124.18940996,0.0,1.0
2024-05-13,24.28,24.59,23.9803,24.31,1169946,23.1892894486938,23.4853635726269,22.9030526262979,23.217941783268,1224974.52726392,0.0,1.0
2024-05-14,24.34,24.39,23.97,24.26,770779,23.2465941178422,23.2943480087991,22.8932153247608,23.1701878923111,807032.667447863,0.0,1.0
2024-05-15,24.82,25.04,24.14,24.59,1217759,23.7050314710289,23.9151485912394,23.0555785540144,23.4853635726269,1275036.41650673,0.0,1.0
2024-05-16,24.63,24.765,24.24,24.76,1802713,23.5235666853925,23.6525021909762,23.1510863359283,23.6477268018805,1887503.78647179,0.0,1.0
2024-05-17,25.41,25.48,24.95,25.15,1661175,24.2685273843209,24.3353828316606,23.8291915875169,24.0202071513447,1739308.53246871,0.0,1.0
2024-05-20,25.86,25.93,25.5425,25.68,1294203,24.6983124029334,24.7651678502731,24.3950751953568,24.5263983954884,1355075.96770154,0.0,1.0
2024-05-21,25.39,26.01,25.2208,25.91,1641646,24.2494258279381,24.8415740758042,24.0878266609398,24.7460662938903,1718860.98399816,0.0,1.0
2024-05-22,24.7,25.34,24.46,25.17,1337750,23.5904221327322,24.2016719369811,23.3612034561389,24.0393087077275,1400671.20520717,0.0,1.0
2024-05-23,23.68,24.69,23.58,24.58,2691076,22.6162427572105,23.5808713545408,22.5207349752966,23.4758127944355,2817651.02913406,0.0,1.0
2024-05-24,24.3,24.425,24.09,24.14,1207473,23.2083910050766,23.327775732469,23.0078246630574,23.0555785540144,1264266.61346673,0.0,1.0
2024-05-28,24.82,25.0,24.67,24.85,1064167,23.7050314710289,23.8769454784739,23.561769798158,23.733683805603,1114220.20140662,0.0,1.0
2024-05-29,24.1,24.69,24.04,24.44,1107989,23.0173754412488,23.5808713545408,22.9600707721005,23.3421018997561,1160103.37356479,0.0,1.0
2024-05-30,24.67,25.17,23.94,24.0,1897488,23.561769798158,24.0393087077275,22.8645629901866,22.9218676593349,1986736.5380872,0.0,1.0
2024-05-31,24.19,24.61,23.71,24.36,2209237,23.1033324449713,23.5044651290097,22.6448950917846,23.265695674225,2313148.68351956,0.0,1.0
2024-06-03,24.39,24.64,24.061,24.47,1209196,23.2943480087991,23.5331174635839,22.9801274063024,23.3707542343302,1266070.65494427,0.0,1.0
2024-06-04,23.51,23.61,22.87,23.55,2188281,22.4538795279568,22.5493873098707,21.8426297237079,22.4920826407224,2291207.0159611,0.0,1.0
2024-06-05,23.49,23.67,23.03,23.54,1539755,22.4347779715741,22.6066919790191,21.9954421747701,22.482531862531,1612177.53061018,0.0,1.0
2024-06-06,24.6,24.77,23.67,23.67,1575789,23.4949143508183,23.6572775800719,22.6066919790191,22.6066919790191,1649906.39340849,0.0,1.0
2024-06-07,22.87,23.54,22.61,23.43,3265607,21.8426297237079,22.482531862531,21.5943094907318,22.3774733024257,3419205.15225041,0.0,1.0
2024-06-10,22.59,22.745,22.13,22.74,1983936,21.575207934349,21.7232449963155,21.1358721375451,21.7184696072198,2077250.62842377,0.0,1.0
2024-06-11,22.39,22.58,22.15,22.42,1521034,21.3841923705212,21.5656571561576,21.1549736939279,21.4128447050954,1592575.98650053,0.0,1.0
2024-06-12,23.3,23.82,23.06,23.69,2514043,22.2533131859377,22.7499536518899,22.0240945093443,22.6257935354019,2632291.26425166,0.0,1.0
2024-06-13,22.61,23.31,22.45,23.14,1969175,21.5943094907318,22.262863964129,21.4414970396695,22.1005007348754,2061795.34331066,0.0,1.0
2024-06-14,23.03,23.31,22.71,23.27,1384448,21.9954421747701,22.262863964129,21.6898172726457,22.2246608513635,1449565.65031334,0.0,1.0
2024-06-17,22.67,23.11,22.34,22.77,1333338,21.6516141598801,22.0718484003013,21.3364384795643,21.747121941794,1396051.68634537,0.0,1.0
2024-06-18,22.85,23.11,22.59,22.77,2161627,21.8235281673251,22.0718484003013,21.575207934349,21.747121941794,2263299.34240207,0.0,1.0
2024-06-20,23.72,23.81,23.31,23.52,2155907,22.654445869976,22.7404028736985,22.262863964129,22.4634303061482,2257310.30162929,0.0,1.0
2024-06-21,23.93,24.19,23.64,24.19,5795801,22.8550122119952,23.1033324449713,22.5780396444449,23.1033324449713,6068407.08040437,0.0,1.0
2024-06-24,23.87,24.49,23.86,24.34,1196230,22.7977075428469,23.389855790713,22.7881567646555,23.2465941178422,1252494.7978359,0.0,1.0
2024-06-25,24.17,24.38,24.09,24.1,1355076,23.0842308885886,23.2847972306077,23.0078246630574,23.0173754412488,1418812.13535213,0.0,1.0
2024-06-26,24.59,24.73,23.96,23.98,1355941,23.4853635726269,23.6190744673064,22.8836645465694,22.9027661029522,1419717.82071375,0.0,1.0
2024-06-27,24.98,25.21,24.85,25.01,1333222,23.8578439220911,24.0775118204931,23.733683805603,23.8864962566653,1395930.23027376,0.0,1.0
2024-06-28,25.13,25.4499,25.02,25.38,1334859,24.0011055949619,24.3066349893045,23.8960470348567,24.2398750497467,1397644.22673268,0.0,1.0
2024-07-01,25.11,25.58,25.09,25.26,1072402,23.9820040385792,24.4308906135745,23.9629024821964,24.12526571145,1122842.53545624,0.0,1.0
2024-07-02,25.52,25.69,24.98,24.99,1194431,24.3735859444261,24.5359491736798,23.8578439220911,23.8673947002825,1250611.18169076,0.0,1.0
2024-07-03,26.07,26.395,25.87,25.9,1177341,24.8988787449526,25.2092790361727,24.7078631811248,24.7365155156989,1232717.35182943,0.0,1.0
2024-07-05,28.83,29.08,27.3043,27.625,3953356,27.5348935257761,27.7736629805608,26.0777312971158,26.3840247537136,4139302.49533396,0.0,1.0
2024-07-08,28.27,28.42,27.8,28.18,1577326,27.0000499470583,27.1433116199291,26.551163372063,26.9140929433358,1651515.6863574,0.0,1.0
2024-07-09,28.36,28.49,28.09,28.1,1051651,27.0860069507808,27.2101670672688,26.8281359396133,26.8376867178047,1101115.51009331,0.0,1.0
2024-07-10,28.72,29.1,28.6,28.6,1460597,27.4298349656708,27.7927645369436,27.3152256273741,27.3152256273741,1529296.3261536,0.0,1.0
2024-07-11,29.05,29.35,28.66,29.32,1520915,27.7450106459867,28.0315339917283,27.3725302965225,28.0028816571542,1592451.38932361,0.0,1.0
2024-07-12,29.15,29.25,28.68,28.79,1449844,27.8405184279006,27.9360262098144,27.3916318529052,27.4966904130105,1518037.55772184,0.0,1.0
2024-07-15,28.96,29.35,28.34,28.68,1477568,27.6590536422642,28.0315339917283,27.066905394398,27.3916318529052,1547065.55883801,0.0,1.0
2024-07-16,29.81,29.82,28.91,29.37,1949706,28.4708697885323,28.4804205667237,27.6112997513072,28.0506355481111,2041410.61694611,0.0,1.0
2024-07-17,28.94,30.09,28.76,29.98,1455419,27.6399520858814,28.7382915778912,27.4680380784364,28.6332330177859,1523874.7784051,0.0,1.0
2024-07-18,28.63,29.16,28.5,29.1,1304297,27.3438779619483,27.8500692060919,27.2197178454602,27.7927645369436,1365644.74000232,0.0,1.0
2024-07-19,28.16,28.42,27.67,27.74,874617,26.894991386953,27.1433116199291,26.4270032555749,26.4938587029146,915754.698175804,0.0,1.0
2024-07-22,28.18,28.325,27.55,27.7,972381,26.9140929433358,27.0525792271109,26.3123939172782,26.4556555901491,1018117.03770552,0.0,1.0
2024-07-23,28.07,28.28,27.83,28.12,686735,26.8090343832305,27.0096007252497,26.5798157066371,26.8567882741874,719035.649492019,0.0,1.0
2024-07-24,27.67,28.5131,27.64,28.07,632774,26.4270032555749,27.232229364891,26.3983509210007,26.8090343832305,662536.588453571,0.0,1.0
2024-07-25,27.1,27.23,26.48,26.82,867806,25.8826088986657,26.0067690151538,25.2904606507995,25.6151871093068,908623.342108777,0.0,1.0
2024-07-26,27.11,27.52,27.07,27.41,1020777,25.8921596768571,26.2837415827041,25.8539565640915,26.1786830225988,1068789.34841171,0.0,1.0
2024-07-29,27.14,27.46,26.91,27.27,898848,25.9208120114313,26.2264369135557,25.7011441130293,26.0449721279193,941125.405687203,0.0,1.0
2024-07-30,27.29,27.48,26.92,27.35,688971,26.0640736843021,26.2455384699385,25.7106948912207,26.1213783534504,721376.819975923,0.0,1.0
2024-07-31,28.08,28.986,27.43,28.98,1962548,26.8185851614219,27.6838856655618,26.1977845789815,27.6781551986469,2054856.64170206,0.0,1.0
2024-08-01,27.74,28.59,27.601,28.28,1127662,26.4938587029146,27.3056748491827,26.3611028860543,27.0096007252497,1180701.69508977,0.0,1.0
2024-08-02,27.4,28.65,27.04,28.49,1455223,26.1691322444074,27.3629795183311,25.8253042295174,27.2101670672688,1523669.55952547,0.0,1.0
2024-08-05,26.63,26.79,25.05,25.575,1597404,25.4337223236704,25.5865347747326,23.9246993694308,24.4261152244788,1672538.05709793,0.0,1.0
2024-08-06,27.88,28.2,27.36,27.51,1528319,26.6275695975941,26.9331944997185,26.1309291316418,26.2741908045127,1600203.63720502,0.0,1.0
2024-08-07,27.67,28.24,27.0942,28.18,1455770,26.4270032555749,26.9713976124841,25.8770694473147,26.9140929433358,1524242.28772525,0.0,1.0
2024-08-08,29.73,29.88,27.81,27.88,3484406,28.3944635630011,28.537725235872,26.5607141502544,26.6275695975941,3648295.38512511,0.0,1.0
2024-08-09,29.8,30.19,29.285,30.13,1524117,28.4613190103409,28.8337993598051,27.9694539334843,28.7764946906567,1595803.99571425,0.0,1.0
2024-08-12,29.63,30.04,29.3,29.76,1630660,28.2989557810873,28.6905376869342,27.9837801007714,28.4231158975753,1707358.25638806,0.0,1.0
2024-08-13,30.78,31.35,29.26,29.26,2934102,29.3972952730971,29.9416896300063,27.9455769880058,27.9455769880058,3072107.78137976,0.0,1.0
2024-08-14,30.9,30.98,30.24,30.33,2373411,29.5119046113937,29.5883108369248,28.881553250762,28.9675102544845,2485044.62404931,0.0,1.0
2024-08-15,30.4,31.1,30.34,31.1,1781513,29.0343657018242,29.7029201752215,28.9770610326759,29.7029201752215,1865306.64234891,0.0,1.0
2024-08-16,31.47,31.65,30.74,30.74,2167683,30.0562989683029,30.2282129757479,29.3590921603315,29.3590921603315,2269640.1869685,0.0,1.0
2024-08-19,31.53,31.68,30.77,30.82,1181175,30.1136036374513,30.2568653103221,29.3877444949057,29.4354983858626,1236731.68440335,0.0,1.0
2024-08-20,32.09,32.34,31.68,32.0,1373635,30.6484472161691,30.8872166709538,30.2568653103221,30.5624902124466,1438244.05977556,0.0,1.0
2024-08-21,32.36,32.57,31.75,31.92,1897360,30.9063182273366,31.1068845693558,30.3237207576618,30.4860839869155,1986602.51759438,0.0,1.0
2024-08-22,30.8,31.41,30.67,31.29,2411625,29.4163968294798,29.9989942991546,29.2922367129918,29.8843849608579,2525056.02336592,0.0,1.0
2024-08-23,31.18,31.37,30.64,31.1,1377871,29.7793264007526,29.960791186389,29.2635843784176,29.7029201752215,1442679.30045974,0.0,1.0
2024-08-26,31.29,31.47,31.12,31.4,765007,29.8843849608579,30.0562989683029,29.7220217316043,29.9894435209632,800989.180849879,0.0,1.0
2024-08-27,30.69,30.75,30.2713,30.46,1061372,29.3113382693745,29.3686429385229,28.9114471865011,29.0916703709726,1111293.73830174,0.0,1.0
2024-08-28,29.95,29.975,29.42,29.55,1724354,28.6045806832117,28.6284576286902,28.0983894390681,28.2225495555561,1805459.16306022,0.0,1.0
2024-08-29,30.53,30.7,30.13,30.29,876702,29.1585258183123,29.3208890475659,28.7764946906567,28.929307141719,917937.766359589,0.0,1.0
2024-08-30,29.67,30.16,29.48,29.98,979773,28.5472760140634,29.0187342293276,28.3644656856956,28.8455454971898,1018306.08621569,0.22,1.0
2024-09-03,28.81,29.06,28.3103,28.98,1264323,27.7198187382934,27.9603586440405,27.2390275746862,27.8833858742014,1314047.03522396,0.0,1.0
2024-09-04,28.53,28.9,28.41,28.53,1290512,27.4504140438567,27.8064131043624,27.3349548890981,27.4504140438567,1341266.01155001,0.0,1.0
2024-09-05,28.88,29.3399,28.87,29.07,1175369,27.7871699119026,28.2296671225149,27.7775483156727,27.9699802402704,1221594.60022807,0.0,1.0
2024-09-06,28.52,29.4,28.305,29.25,1222226,27.4407924476268,28.2874929158565,27.2339281286843,28.1431689724083,1270294.41975954,0.0,1.0
2024-09-09,28.8,29.028,28.43,29.0,1047915,27.7101971420635,27.9295695361049,27.3541980815579,27.9026290666612,1089128.01468985,0.0,1.0
2024-09-10,27.45,27.45,26.43,27.18,4366204,26.4112816510293,26.4112816510293,25.4298788355812,26.1514985528225,4537920.62738951,0.0,1.0
2024-09-11,27.4,27.42,26.65,26.75,2243109,26.3631736698799,26.3824168623397,25.6415539526387,25.7377699149375,2331327.30412575,0.0,1.0
2024-09-12,27.95,28.15,27.05,27.07,3475787,26.8923614625235,27.0847933871211,26.026417801834,26.0456609942938,3612484.78626108,0.0,1.0
2024-09-13,28.61,28.66,28.0,28.56,3260587,27.5273868136958,27.5754947948452,26.9404694436729,27.4792788325463,3388821.27465828,0.0,1.0
2024-09-16,28.37,28.58,27.88,28.37,1691455,27.2964685041786,27.4985220250061,26.8250102889143,27.2964685041786,1757977.53261211,0.0,1.0
2024-09-17,27.64,28.25,27.49,28.1,2147299,26.5940919793971,27.18100934942,26.4497680359488,27.0366854059717,2231749.23234756,0.0,1.0
2024-09-18,27.27,28.7,27.2,27.71,1800803,26.2380929188914,27.6139811797647,26.1707417452822,26.6614431530063,1871626.03478099,0.0,1.0
2024-09-19,27.58,27.99,27.32,27.95,1756061,26.5363624020178,26.930847847443,26.2862009000408,26.8923614625235,1825124.39520788,0.0,1.0
2024-09-20,28.03,28.11,27.685,28.07,3178884,26.9693342323625,27.0463070022016,26.6373891624316,27.0078206172821,3303905.01123596,0.0,1.0
2024-09-23,28.54,29.0899,28.42,28.59,2567770,27.4600356400866,27.9891272167679,27.344576485328,27.508143621236,2668756.7620276,0.0,1.0
2024-09-24,28.75,28.85,27.9,28.36,1969377,27.6620891609141,27.758305123213,26.8442534813741,27.2868469079487,2046829.81175558,0.0,1.0
2024-09-25,28.66,29.12,28.565,28.86,2317135,27.5754947948452,28.0180882214198,27.4840896306613,27.7679267194428,2408264.64199707,0.0,1.0
2024-09-26,29.14,29.47,28.47,28.69,2787810,28.0373314138796,28.3548440894657,27.3926844664774,27.6043595835348,2897450.6239843,0.0,1.0
2024-09-27,27.67,28.77,27.65,28.6,2172150,26.6229567680867,27.6813323533739,26.603713575627,27.5177652174659,2257577.5870262,0.0,1.0
2024-09-30,26.63,26.97,26.48,26.97,3009559,25.6223107601789,25.9494450319949,25.4779868167306,25.9494450319949,3127920.69849364,0.0,1.0
2024-10-01,27.17,27.605,27.0,27.4,3009201,26.1418769565926,26.5604163925925,25.9783098206846,26.3631736698799,3127548.61886003,0.0,1.0
2024-10-02,26.95,27.3295,26.878,27.25,1746073,25.9302018395352,26.2953414164592,25.86092634668,26.2188497264316,1814743.58129576,0.0,1.0
2024-10-03,26.28,26.56,26.1601,26.44,2406395,25.285554892133,25.5549595865697,25.1701919533367,25.4395004318111,2501035.11154013,0.0,1.0
2024-10-04,26.23,26.56,26.07,26.26,2780845,25.2374469109836,25.5549595865697,25.0835013713054,25.2663116996732,2890211.70038619,0.0,1.0
2024-10-07,25.94,26.26,25.82,26.2,2469491,24.958420620317,25.2663116996732,24.8429614655584,25.2085821222939,2566612.58797178,0.0,1.0
2024-10-08,25.61,25.62,25.23,25.26,2272466,24.6409079447308,24.6505295409607,24.2752872879952,24.3041520766849,2361838.87341071,0.0,1.0
2024-10-09,25.85,25.86,25.33,25.39,1118668,24.871826254248,24.8814478504779,24.3715032502941,24.4292328276734,1162663.63010079,0.0,1.0
2024-10-10,26.76,26.95,26.03,26.14,3056864,25.7473915111674,25.9302018395352,25.0450149863859,25.1508525449146,3177086.13723142,0.0,1.0
2024-10-11,27.18,27.44,26.93,27.35,3432603,26.1514985528225,26.4016600547994,25.9109586470754,26.3150656887305,3567602.42062421,0.0,1.0
2024-10-14,27.34,27.34,26.82,26.89,1489528,26.3054440925006,26.3054440925006,25.8051210885467,25.8724722621559,1548109.02932484,0.0,1.0
2024-10-15,27.55,27.69,27.17,27.29,2198256,26.5074976133281,26.6421999605465,26.1418769565926,26.2573361113512,2284710.29907965,0.0,1.0
2024-10-16,28.0,28.31,27.75,27.96,3457068,26.9404694436729,27.2387389267993,26.6999295379258,26.9019830587534,3593029.59446883,0.0,1.0
2024-10-17,29.52,29.53,28.64,28.88,3742902,28.4029520706151,28.412573666845,27.5562516023854,27.7871699119026,3890105.0413809,0.0,1.0
2024-10-18,30.33,30.66,29.5,29.57,3000585,29.1823013652357,29.4998140408218,28.3837088781554,28.4510600517645,3118593.76376723,0.0,1.0
2024-10-21,30.67,31.08,30.42,30.99,2700772,29.5094356370517,29.9039210824769,29.2688957313046,29.817326716408,2806989.54255825,0.0,1.0
2024-10-22,31.45,31.46,30.65,30.69,2320998,30.2599201429826,30.2695417392125,29.4901924445919,29.5286788295115,2412279.56832292,0.0,1.0
2024-10-23,30.13,30.64,29.84,30.33,1687592,28.989869440638,29.480570848362,28.7108431499714,29.1823013652357,1753962.60628627,0.0,1.0
2024-10-24,29.97,30.48,29.43,30.47,2125687,28.8359239009599,29.3266253086839,28.3163577045462,29.317003712454,2209287.26295742,0.0,1.0
2024-10-25,29.5,29.86,29.33,29.65,1564165,28.3837088781554,28.7300863424312,28.2201417422473,28.5280328216036,1625681.39696192,0.0,1.0
2024-10-28,28.69,29.27,28.64,28.99,2654355,27.6043595835348,28.162412164868,27.5562516023854,27.8930074704313,2758747.02760441,0.0,1.0
2024-10-29,29.13,29.265,28.57,28.8,4703237,28.0277098176497,28.1576013667531,27.4889004287762,27.7101971420635,4888208.65855135,0.0,1.0
2024-10-30,28.63,29.22,28.47,29.22,2491571,27.5466300061555,28.1143041837186,27.3926844664774,28.1143041837186,2589560.96313995,0.0,1.0
2024-10-31,27.8,28.31,27.46,28.31,2614674,26.7480375190752,27.2387389267993,26.4209032472592,27.2387389267993,2717505.4300026,0.0,1.0
2024-11-01,27.29,28.34,27.25,28.29,1855241,26.2573361113512,27.2676037154889,26.2188497264316,27.2194957343395,1928205.00431925,0.0,1.0
2024-11-04,27.14,27.43,26.68,27.33,1703085,26.1130121679029,26.3920384585695,25.6704187413283,26.2958224962707,1770064.92406165,0.0,1.0
2024-11-05,27.12,27.59,26.94,27.37,1592537,26.0937689754432,26.5459839982477,25.9205802433053,26.3343088811902,1655169.22759014,0.0,1.0
2024-11-06,26.25,26.45,25.375,25.52,2635701,25.2566901034433,25.449122028041,24.4148004333286,24.5543135786619,2739359.39217022,0.0,1.0
2024-11-07,27.57,28.14,27.15,27.84,3019416,26.5267408057879,27.0751717908913,26.1226337641328,26.7865239039948,3138165.36036107,0.0,1.0
2024-11-08,27.66,27.79,26.98,27.71,1854821,26.6133351718569,26.7384159228453,25.9590666282248,26.6614431530063,1927768.48631333,0.0,1.0
2024-11-11,25.11,26.12,24.855,26.0,2907081,24.1598281332366,25.1316093524548,23.9144774293746,25.0161501976962,3021412.38370726,0.0,1.0
2024-11-12,24.63,24.705,24.065,24.15,3077975,23.6979915142023,23.7701534859264,23.1543713272139,23.2361548951679,3199027.40300023,0.0,1.0
2024-11-13,24.12,24.82,24.11,24.74,1900840,23.2072901064782,23.88080184257,23.1976685102483,23.803829072731,1975597.34849015,0.0,1.0
2024-11-14,24.01,24.125,23.1,23.28,3081031,23.1014525479495,23.2121009045932,22.2258872910301,22.399076023168,3202203.59115757,0.0,1.0
2024-11-15,23.83,24.33,23.72,24.16,1484997,22.9282638158116,23.4093436273058,22.8224262572829,23.2457764913977,1543399.83150387,0.0,1.0
2024-11-18,24.82,24.98,24.62,24.92,2640649,23.88080184257,24.0347473822482,23.6883699179724,23.9770178048689,2744501.99001135,0.0,1.0
2024-11-19,25.15,25.361,24.57,25.3,3296943,24.1983145181562,24.4013301986067,23.640261936823,24.3426384616044,3426607.10471326,0.0,1.0
2024-11-20,24.54,24.76,24.02,24.54,5592400,23.6113971481333,23.8230722651907,23.1110741441794,23.6113971481333,5812341.18163354,0.0,1.0
2024-11-21,25.2,25.2,24.42,25.2,6510672,24.2464224993056,24.2464224993056,23.4959379933747,24.2464224993056,6766727.52051148,0.0,1.0
2024-11-22,25.95,26.22,25.505,25.66,3615496,24.9680422165468,25.2278253147537,24.539881184317,24.6890159258802,3757688.34361479,0.0,1.0
2024-11-25,25.2,25.61,25.1,25.61,3785075,24.2464224993056,24.6409079447308,24.1502065370068,24.6409079447308,3933936.64581782,0.0,1.0
2024-11-26,25.3,25.47,25.0047,25.3,5430761,24.3426384616044,24.5062055975124,24.058512724936,24.3426384616044,5644345.14839951,0.0,1.0
2024-11-27,24.79,25.71,24.36,25.34,13383086,23.8519370538804,24.7371239070296,23.4382084159954,24.381124846524,13909423.8422043,0.0,1.0
2024-11-29,24.94,25.29,24.91,25.13,8113893,23.9962609973286,24.3330168653745,23.967396208639,24.1790713256964,8433000.93470928,0.0,1.0
2024-12-02,24.63,24.86,24.51,24.75,4379325,23.6979915142023,23.9192882274896,23.5825323594437,23.8134506689609,4551557.65776004,0.0,1.0
2024-12-03,25.68,26.195,25.39,25.5,4811992,24.70825911834,25.203771324179,24.4292328276734,24.5350703862021,5001240.83886903,0.0,1.0
2024-12-04,25.85,26.16,25.445,26.16,5458389,24.871826254248,25.1700957373744,24.4821516069377,25.1700957373744,5673059.71856011,0.0,1.0
2024-12-05,25.65,25.76,25.355,25.74,5323709,24.6793943296503,24.7852318881791,24.3955572408688,24.7659886957193,5533082.94466297,0.0,1.0
2024-12-06,24.93,25.39,24.845,25.16,2464512,23.9866394010987,24.4292328276734,23.9048558331447,24.2079361143861,2561437.77094451,0.0,1.0
2024-12-09,25.51,26.24,25.48,26.18,4053996,24.544691982432,25.2470685072134,24.5158271937423,25.1893389298341,4213433.92836307,0.0,1.0
2024-12-10,25.76,25.94,25.56,25.79,1990899,24.7852318881791,24.958420620317,24.5927999635814,24.8140966768687,2069198.24157303,0.0,1.0
2024-12-11,27.15,27.215,26.19,26.22,3276759,26.1226337641328,26.1851741396271,25.198960526064,25.2278253147537,3405629.29654323,0.0,1.0
2024-12-12,25.75,26.75,25.695,26.34,6016318,24.7756102919492,25.7377699149375,24.7226915126848,25.3432844695123,6252931.27694784,0.0,1.0
2024-12-13,24.94,25.4,24.69,25.4,2962347,23.9962609973286,24.4388544239033,23.7557210915816,24.4388544239033,3078851.91731432,0.0,1.0
2024-12-16,24.55,24.82,24.43,24.78,3342767,23.6210187443632,23.88080184257,23.5055595896046,23.8423154576505,3474233.29781589,0.0,1.0
2024-12-17,24.12,24.14,23.47,23.97,3543403,23.2072901064782,23.226533298938,22.5818863515358,23.06296616303,3682760.02789927,0.0,1.0
2024-12-18,23.15,24.1,23.075,24.1,2707924,22.2739952721795,23.1880469140185,22.2018333004554,23.1880469140185,2814422.82060186,0.0,1.0
2024-12-19,23.26,23.61,23.07,23.28,2274714,22.3798328307083,22.7165886987542,22.1970225023405,22.399076023168,2364175.28407094,0.0,1.0
2024-12-20,23.9,23.98,23.47,23.55,5970198,22.9956149894208,23.0725877592599,22.5818863515358,22.6588591213749,6204997.4425839,0.0,1.0
2024-12-23,23.66,23.74,23.201,23.34,1627170,22.7646966799036,22.8416694497426,22.323065412952,22.4568056005473,1691164.29449228,0.0,1.0
2024-12-24,23.69,23.9,23.38,23.84,756774,22.7935614685932,22.9956149894208,22.4952919854669,22.9378854120415,786536.850974456,0.0,1.0
2024-12-26,23.64,23.865,23.58,23.75,832200,22.7454534874438,22.9619394026162,22.6877239100645,22.8512910459725,864929.248865503,0.0,1.0
2024-12-27,23.27,23.33,22.895,22.97,1737524,22.3894544269381,22.4471840043174,22.0286445683175,22.1008065400416,1805858.3612182,0.0,1.0
2024-12-30,22.89,23.08,22.45,22.82,1368385,22.0238337702026,22.2066440985704,21.6004835360877,21.9564825965934,1422201.64648981,0.0,1.0
2024-12-31,23.08,23.1,22.77,22.77,1573139,22.2066440985704,22.2258872910301,21.908374615444,21.908374615444,1635008.33168833,0.0,1.0
2025-01-02,24.34,24.39,23.72,23.72,2497506,23.4189652235356,23.4670732046851,22.8224262572829,22.8224262572829,2595729.37829499,0.0,1.0
2025-01-03,23.81,24.195,23.81,24.14,1692917,22.9090206233518,23.2794520782023,22.9090206233518,23.226533298938,1759497.03100414,0.0,1.0
2025-01-06,23.53,24.16,23.525,24.05,1671263,22.6396159289151,23.2457764913977,22.6348051308002,23.139938932869,1736991.40981339,0.0,1.0
2025-01-07,24.45,24.895,24.24,24.25,2178454,23.5248027820644,23.9529638142942,23.3227492612368,23.3323708574667,2264129.51442928,0.0,1.0
2025-01-08,25.18,25.217,24.61,24.82,2459406,24.2271793068458,24.2627792128964,23.6787483217425,23.88080184257,2556130.95918687,0.0,1.0
2025-01-10,25.98,26.24,25.81,26.12,3204843,24.9969070052365,25.2470685072134,24.8333398693285,25.1316093524548,3330884.94198734,0.0,1.0
2025-01-13,25.44,25.8,25.262,25.53,2491867,24.4773408088228,24.8237182730986,24.3060763959309,24.5639351748917,2589868.60440126,0.0,1.0
2025-01-14,26.4,26.615,25.74,25.77,3618899,25.4010140468916,25.6078783658341,24.7659886957193,24.7948534844089,3761225.17879129,0.0,1.0
2025-01-15,27.18,27.19,26.42,26.94,3403672,26.1514985528225,26.1611201490523,25.4202572393513,25.9205802433053,3537533.60531668,0.0,1.0
2025-01-16,26.97,27.62,26.87,27.62,2769560,25.9494450319949,26.5748487869373,25.8532290696961,26.5748487869373,2878482.87729866,0.0,1.0
2025-01-17,27.29,27.51,26.78,27.0,2535661,26.2573361113512,26.4690112284086,25.7666347036271,25.9783098206846,2635384.9604753,0.0,1.0
2025-01-21,27.96,28.18,27.73,27.92,2168215,26.9019830587534,27.1136581758108,26.680686345466,26.8634966738338,2253487.82904219,0.0,1.0
2025-01-22,27.95,28.76,27.91,28.76,2044859,26.8923614625235,27.671710757144,26.8538750776039,27.671710757144,2125280.41204742,0.0,1.0
2025-01-23,27.99,28.05,27.44,27.99,1839514,26.930847847443,26.9885774248223,26.4016600547994,26.930847847443,1911859.48365486,0.0,1.0
2025-01-24,28.23,28.68,28.05,28.63,1843140,27.1617661569602,27.5947379873049,26.9885774248223,27.5466300061555,1915628.08910594,0.0,1.0
2025-01-27,28.01,28.17,27.75,28.17,1748376,26.9500910399028,27.1040365795809,26.6999295379258,27.1040365795809,1817137.1550282,0.0,1.0
2025-01-28,28.15,28.26,27.48,27.95,1915351,27.0847933871211,27.1906309456498,26.440146439719,26.8923614625235,1990679.04559456,0.0,1.0
2025-01-29,28.48,28.56,28.02,28.12,1313770,27.4023060627073,27.4792788325463,26.9597126361327,27.0559285984315,1365438.71579191,0.0,1.0
2025-01-30,29.93,29.99,29.3,29.32,2982682,28.7974375160403,28.8551670934196,28.1912769535577,28.2105201460175,3099986.66410077,0.0,1.0
2025-01-31,30.21,30.48,29.9801,30.23,3343305,29.0668422104771,29.3266253086839,28.8456417131521,29.0860854029368,3474792.4565949,0.0,1.0
2025-02-03,31.2,31.58,30.46,30.73,3384201,30.0193802372355,30.3850008939711,29.3073821162241,29.567165214431,3517296.83842812,0.0,1.0
2025-02-04,30.86,31.2684,30.75,31.03,2156149,29.6922459654195,30.0851919554479,29.5864084068908,29.8558131013275,2240947.29032937,0.0,1.0
2025-02-05,31.98,32.22,31.4,31.48,2739816,30.7698647431664,31.0007830526836,30.2118121618332,30.2887849316722,2847569.0878511,0.0,1.0
2025-02-06,31.5,31.77,31.06,31.77,1876468,30.308028124132,30.5678112223388,29.8846778900171,30.5678112223388,1950266.83220398,0.0,1.0
2025-02-07,31.43,31.99,31.26,31.86,1753573,30.2406769505228,30.7794863393963,30.0771098146148,30.6544055884078,1822538.54568713,0.0,1.0
2025-02-10,33.6,33.61,32.76,33.0,3366745,32.3285633324075,32.3381849286373,31.5203492490973,31.7512675586145,3499154.31863937,0.0,1.0
2025-02-11,33.41,33.7653,33.04,33.15,2475071,32.1457530040397,32.4876083180874,31.789753943534,31.8955915020627,2572412.04147895,0.0,1.0
2025-02-12,33.16,33.64,32.698,32.78,2411379,31.9052130982926,32.367049717327,31.460695352472,31.539592441557,2506215.12521034,0.0,1.0
2025-02-13,33.24,33.34,32.56,32.92,1247559,31.9821858681317,32.0784018304305,31.3279173244996,31.6742947887754,1296623.73081639,0.0,1.0
2025-02-14,32.19,33.61,32.05,33.58,1911781,30.9719182639939,32.3381849286373,30.8372159167756,32.3093201399477,1986968.64254427,0.0,1.0
2025-02-18,32.19,32.19,31.68,31.965,2153016,30.9719182639939,30.9719182639939,30.4812168562699,30.7554323488216,2237691.07387096,0.0,1.0
2025-02-19,31.05,31.11,29.27,29.31,5126878,29.8750562937873,29.9327858711666,28.162412164868,28.2008985497876,5328510.85984747,0.0,1.0
2025-02-20,32.02,33.06,31.56,31.56,3740912,30.8083511280859,31.8089971359938,30.3657577015113,30.3657577015113,3888036.77749573,0.0,1.0
2025-02-21,31.64,31.96,31.14,31.34,2709867,30.4427304713504,30.7506215507066,29.9616506598562,30.1540825844539,2816442.23604351,0.0,1.0
2025-02-24,31.87,32.11,31.18,32.05,1667307,30.6640271846377,30.8949454941549,30.0001370447757,30.8372159167756,1732879.82592909,0.0,1.0
2025-02-25,30.8,31.57,30.42,31.57,2391715,29.6345163880402,30.3753792977412,29.2688957313046,30.3753792977412,2485777.76790477,0.0,1.0
2025-02-26,31.04,31.0508,30.0487,30.11,1485785,29.8654346975574,29.8758260214856,28.911645863289,28.9706262481782,1544218.82242926,0.0,1.0
2025-02-27,29.33,30.095,29.26,29.92,2619232,28.2201417422473,28.9561938538334,28.1527905686382,28.7878159198105,2722242.68969537,0.0,1.0
2025-02-28,29.47,29.48,28.445,28.68,3076028,28.3548440894657,28.3644656856956,27.3686304759027,27.5947379873049,3197003.83024424,0.0,1.0
2025-03-03,29.53,30.73,29.28,30.43,2666725,28.412573666845,29.567165214431,28.1720337610979,29.2785173275345,2771603.52220723,0.0,1.0
2025-03-04,30.38,30.76,29.57,30.45,2450245,29.2304093463851,29.5960300031206,28.4510600517645,29.2977605199943,2546609.67001496,0.0,1.0
2025-03-05,31.29,31.34,30.1,30.19,1602850,30.1059746033044,30.1540825844539,28.9610046519484,29.0475990180173,1665887.82329256,0.0,1.0
2025-03-06,30.89,31.85,30.77,31.05,1839521,29.7211107541091,30.6447839921779,29.6056515993505,29.8750562937873,1911866.75895496,0.0,1.0
2025-03-07,31.48,32.5599,31.3,31.88,3543586,30.2887849316722,31.3278211085373,30.1155961995343,30.6736487808676,3682950.22503042,0.0,1.0
2025-03-10,30.64,31.54,30.19,31.48,2982438,29.480570848362,30.3465145090515,29.0475990180173,30.2887849316722,3099733.0679259,0.0,1.0
2025-03-11,32.09,32.18,31.35,31.43,2897970,30.8757023016951,30.9622966677641,30.1637041806837,30.2406769505228,3011943.06096462,0.0,1.0
2025-03-12,31.65,31.8381,30.94,31.22,1653115,30.4523520675802,30.6333342926643,29.7692187352585,30.0386234296953,1718129.67464347,0.0,1.0
2025-03-13,32.46,32.83,31.581,31.68,2665086,31.2317013622008,31.5877004227065,30.385963053594,30.4812168562699,2769900.06265557,0.0,1.0
2025-03-14,32.23,32.545,32.0,32.35,2843482,31.6742947887754,31.9838636022555,31.448260417028,31.7922257653393,2893369.07012929,0.69,1.0
2025-03-17,32.99,33.4483,32.43,32.46,3019610,32.4211909736798,32.8715890283399,31.8708464163818,31.9003291605228,3072587.12306007,0.0,1.0
2025-03-18,34.19,34.75,33.95,34.75,3246339,33.6005007393184,34.1508452966164,33.3646387861907,34.1508452966164,3303293.93812039,0.0,1.0
2025-03-19,35.52,35.61,34.72,35.1,3534754,34.9075690629011,34.996017295324,34.1213625524754,34.4948106449276,3596768.99453409,0.0,1.0
2025-03-20,36.5,36.69,35.58,35.68,5270669,35.8706720381726,36.0573960843987,34.966534551183,35.0648103649862,5363139.51116597,0.0,1.0
2025-03-21,35.47,36.2,35.14,35.8,2673691,34.8584311559995,35.5758445967629,34.5341209704489,35.1827413415501,2720599.19580396,0.0,1.0
2025-03-24,34.86,35.56,34.69,35.445,2185211,34.2589486917999,34.9468793884224,34.0918798083344,34.8338622025487,2223549.12712874,0.0,1.0
2025-03-25,35.62,36.16,35.54,35.675,1791043,35.0058448767043,35.5365342712417,34.9272242256617,35.0598965742961,1822465.70207639,0.0,1.0
2025-03-26,35.56,35.74,35.36,35.435,1049755,34.9468793884224,35.1237758532682,34.750327760816,34.8240346211684,1068172.27899229,0.0,1.0
2025-03-27,36.18,36.3649,35.61,35.84,1400306,35.5561894340023,35.7379014137244,34.996017295324,35.2220516670714,1424873.4717211,0.0,1.0
2025-03-28,36.98,38.16,36.65,37.75,3928061,36.342395944428,37.5020505473059,36.0180857588774,37.0991197107127,3996976.31389301,0.0,1.0
2025-03-31,37.12,37.54,36.6338,37.4,3478012,36.4799820837525,36.892740501726,36.0021650770413,36.7551543624015,3539031.49249353,0.0,1.0
2025-04-01,37.48,38.63,37.4,38.0,3951174,36.8337750134441,37.963946872181,36.7551543624015,37.3448092452208,4020494.8166716,0.0,1.0
2025-04-02,37.6,37.68,36.7,37.41,2683271,36.9517059900079,37.0303266410505,36.067223665779,36.7649819437818,2730347.27076693,0.0,1.0
2025-04-03,36.97,37.67,35.41,35.43,2771510,36.3325683630477,37.0204990596702,34.7994656677176,34.8191208304782,2820134.36749521,0.0,1.0
2025-04-04,33.55,35.53,33.09,35.35,4230973,32.9715355309778,34.9173966442814,32.519466787483,34.7405001794356,4305202.7108848,0.0,1.0
2025-04-07,33.36,34.93,31.91,32.86,3234316,32.7848114847517,34.3277417614621,31.3598121846051,32.2934324157356,3291060.00228743,0.0,1.0
2025-04-08,33.16,34.6236,32.87,34.34,2588403,32.5882598571453,34.0266246679691,32.303259997116,33.7479144600232,2633814.87248024,0.0,1.0
2025-04-09,36.42,36.99,34.94,36.29,6360728,35.79205138713,36.3522235258083,34.3375693428425,35.6642928291858,6472322.89801916,0.0,1.0
2025-04-10,38.85,39.315,37.34,37.55,4087943,38.1801536625481,38.637136196733,36.6961888741196,36.9025680831063,4159663.34116113,0.0,1.0
2025-04-11,42.79,43.23,41.37,41.74,6975313,42.0522207263947,42.4846343071288,40.656704170389,41.0203246814609,7097690.39813535,0.0,1.0
2025-04-14,42.57,42.95,41.47,41.65,4596978,41.8360139360276,42.2094620284798,40.7549799841922,40.931876449038,4677629.03414362,0.0,1.0
2025-04-15,43.83,44.07,42.725,43.83,3393742,43.0742891899481,43.3101511430758,41.9883414474226,43.0742891899481,3453283.02932767,0.0,1.0
2025-04-16,45.62,46.9,45.05,46.62,4591292,44.8334262570256,46.0913566737067,44.2732541183473,45.8161843950577,4671843.27691613,0.0,1.0
2025-04-17,43.25,44.375,42.95,44.02,5485047,42.5042894698894,43.6098923751756,42.2094620284798,43.2610132361742,5581278.63584346,0.0,1.0
2025-04-21,44.17,45.2503,43.6,44.92,3855015,43.408426956879,44.4701005733951,42.8482548182007,44.1454955604031,3922648.76861695,0.0,1.0
2025-04-22,43.14,44.37,42.62,44.37,5782725,42.3961860747059,43.6049785844854,41.8851518429292,43.6049785844854,5884179.20565819,0.0,1.0
2025-04-23,40.57,40.6895,39.49,39.985,7450884,39.8704976599633,39.9879372574582,38.8091188708886,39.2955841492145,7581604.98667521,0.0,1.0
2025-04-24,40.56,40.74,39.95,40.63,2524517,39.860670078583,40.0375665434288,39.2611876143834,39.9294631482453,2568808.0335362,0.0,1.0
2025-04-25,39.6,39.69,39.06,39.06,2556267,38.9172222660722,39.0056704984951,38.3865328715348,38.3865328715348,2601115.06694685,0.0,1.0
2025-04-28,41.24,41.25,39.43,39.79,2575015,40.5289456124449,40.5387731938252,38.7501533826067,39.1039463122983,2620191.98859671,0.0,1.0
2025-04-29,40.68,41.19,40.272,40.88,1689387,39.9786010551469,40.4798077055432,39.5776357348298,40.1751526827533,1719026.21267815,0.0,1.0
2025-04-30,42.16,42.32,40.805,40.96,2837819,41.4330830994344,41.5903244015196,40.1014458224009,40.2537733337959,2887606.71642206,0.0,1.0
2025-05-01,39.83,40.75,39.37,40.17,2059477,39.1432566378196,40.0473941248091,38.6911878943248,39.4773944047505,2095609.2046451,0.0,1.0
2025-05-02,40.18,40.85,39.58,40.685,2162233,39.4872219861308,40.1456699386123,38.8975671033115,39.983514845837,2200167.99283866,0.0,1.0
2025-05-05,42.14,42.65,41.69,42.64,1940262,41.4134279366738,41.9146345870702,40.9711867745593,41.9048070056898,1974302.65384032,0.0,1.0
2025-05-06,44.07,44.14,42.97,43.62,2859008,43.3101511430758,43.378944212738,42.2291171912404,42.8679099809613,2909167.46385319,0.0,1.0
2025-05-07,43.68,43.78,42.8,42.91,2322856,42.9268754692432,43.0251512830465,42.062048307775,42.1701517029585,2363609.02047709,0.0,1.0
2025-05-08,41.87,43.27,41.81,43.085,3770410,41.1480832394051,42.5239446326501,41.0891177511232,42.3421343771141,3836559.42809069,0.0,1.0
2025-05-09,44.8,45.3,43.63,44.33,4042155,44.0275645838392,44.5189436528553,42.8777375623416,43.5656682589641,4113072.02003334,0.0,1.0
2025-05-12,40.16,40.66,39.61,40.54,5932106,39.4675668233702,39.9589458923862,38.9270498474525,39.8410149158224,6036180.99960835,0.0,1.0
2025-05-13,41.21,41.25,40.05,40.4,2727375,40.4994628683039,40.5387731938252,39.3594634281866,39.7034287764979,2775225.0471935,0.0,1.0
2025-05-14,39.87,39.905,38.6107,38.77,3778202,39.1825669633408,39.216963498172,37.944979640117,38.1015330115055,3844488.13373906,0.0,1.0
2025-05-15,40.45,40.93,39.615,40.04,5295800,39.7525666833995,40.2242905896549,38.9319636381427,39.3496358468063,5388711.41846183,0.0,1.0
2025-05-16,40.74,40.74,39.5101,39.64,2743636,40.0375665434288,40.0375665434288,38.8288723094631,38.9565325915935,2791771.33602155,0.0,1.0
2025-05-19,42.18,42.23,41.01,41.54,2996078,41.4527382621951,41.5018761690967,40.3029112406975,40.8237730538545,3048642.26919488,0.0,1.0
2025-05-20,43.37,43.405,42.31,42.43,2199462,42.6222204464533,42.6566169812844,41.5804968201392,41.6984277967031,2238050.15179442,0.0,1.0
2025-05-21,43.23,44.28,43.01,43.59,2332263,42.4846343071288,43.5165303520625,42.2684275167617,42.8384272368204,2373181.06026588,0.0,1.0
2025-05-22,42.88,43.29,42.17,42.83,1716307,42.1406689588175,42.5435997954107,41.4429106808147,42.0915310519159,1746418.50683296,0.0,1.0
2025-05-23,44.04,44.52,43.88,44.46,2420123,43.2806683989348,43.7523923051902,43.1234270968497,43.6934268169083,2462582.50768196,0.0,1.0
2025-05-27,43.1,43.84,42.74,42.86,2863607,42.3568757491846,43.0841167713284,42.003082819493,42.1210137960569,2913847.15036203,0.0,1.0
2025-05-28,44.04,44.27,43.65,44.0,2453529,43.2806683989348,43.5067027706822,42.8973927251023,43.2413580734135,2496574.59455176,0.0,1.0
2025-05-29,44.05,44.64,43.53,44.44,2392634,43.2904959803151,43.8703232817541,42.7794617485384,43.6737716541477,2434611.23078666,0.0,1.0
2025-05-30,43.81,43.85,42.6152,42.68,4360516,43.1774787944414,43.2169012813572,41.9999291102689,42.0637935390724,4424394.64493683,0.125,1.0
2025-06-02,47.42,47.77,45.36,45.535,4476756,46.7353582385851,47.0803049990976,44.7051001624256,44.8775735426818,4542337.48324483,0.0,1.0
2025-06-03,46.44,46.69,45.85,46.45,2516303,45.76950730915,46.0158978523732,45.1880256271431,45.7793629308789,2553165.15711408,0.0,1.0
2025-06-04,46.13,47.15,46.02,47.01,1758269,45.4639830355531,46.469256451904,45.3555711965349,46.331277747699,1784026.46566563,0.0,1.0
2025-06-05,47.09,48.1,46.11,47.725,3393859,46.4101227215304,47.4055405161523,45.4442717920953,47.0359547013175,3443576.76597693,0.0,1.0
2025-06-06,45.96,46.84,45.55,46.46,2987771,45.2964374661613,46.1637321783072,44.8923569752752,45.7892185526078,3031539.8481963,0.0,1.0
2025-06-09,46.38,46.43,45.72,45.83,1856326,45.7103735787764,45.759651687421,45.059902544667,45.1683143836853,1883519.93517671,0.0,1.0
2025-06-10,45.11,46.8318,44.94,46.78,2536284,44.4587096192023,46.1556505684894,44.2911640498105,46.1045984479336,2573438.86540927,0.0,1.0
2025-06-11,45.87,45.9,44.9,45.13,2708136,45.207736870601,45.2373037357878,44.2517415628948,44.4784208626602,2747808.38234755,0.0,1.0
2025-06-12,48.82,49.15,47.86,48.425,4599240,48.1151452806353,48.4403807976899,47.169005594658,47.7258482223425,4666615.79197949,0.0,1.0
2025-06-13,50.84,51.11,49.13,49.45,5242874,50.1059808698791,50.3720826565602,48.4206695542321,48.7360494495578,5319678.59989013,0.0,1.0
2025-06-16,49.68,50.36,49.32,49.76,3343756,48.9627287493232,49.6329110268905,48.6079263670818,49.0415737231547,3392739.79051456,0.0,1.0
2025-06-17,48.33,49.265,48.03,48.92,2725768,47.6322198159177,48.5537204475726,47.3365511640498,48.2137014979246,2765698.67936275,0.0,1.0
2025-06-18,48.12,48.569,47.33,47.96,2842208,47.4252517596102,47.8677691752391,46.6466576430247,47.2675618119473,2883844.44753708,0.0,1.0
2025-06-20,47.98,48.6239,47.59,47.76,6127586,47.2872730554052,47.921876538531,46.9029038079769,47.0704493773687,6217351.03937007,0.0,1.0
2025-06-23,48.3,49.31,47.541,47.74,2397391,47.6026529507309,48.5980707453528,46.8546112615051,47.0507381339108,2432511.17579198,0.0,1.0
2025-06-24,46.4,46.84,45.1,45.93,3461998,45.7300848222343,46.1637321783072,44.4488539974734,45.2668706009746,3512713.95678447,0.0,1.0
2025-06-25,46.45,46.79,46.2,46.3,2026008,45.7793629308789,46.1144540696625,45.5329723876557,45.631528604945,2055687.66306537,0.0,1.0
2025-06-26,46.36,46.755,45.755,46.08,3063436,45.6906623353185,46.0799593936113,45.0943972207183,45.4147049269085,3108313.28987365,0.0,1.0
2025-06-27,43.88,44.47,43.44,44.445,37390587,43.2464681465439,43.8279498285508,42.812820790471,43.8033107742285,37938334.1085882,0.0,1.0
2025-06-30,45.57,45.69,44.34,44.77,3499924,44.9120682187331,45.0303356794802,43.6998267460747,44.1236184804187,3551195.54733565,0.0,1.0
2025-07-01,45.8,47.3899,45.53,47.18,3171818,45.1387475184985,46.705692817181,44.8726457318174,46.4988233170908,3218283.01373375,0.0,1.0
2025-07-02,46.66,46.69,45.58,45.91,2982509,45.9863309871864,46.0158978523732,44.921923840462,45.2471593575167,3026200.7634133,0.0,1.0
2025-07-03,46.71,46.805,46.14,46.3,1914491,46.0356090958311,46.1292375022559,45.4738386572821,45.631528604945,1942537.01355063,0.0,1.0
2025-07-07,47.93,48.05,46.1,46.75,3003391,47.2379949467605,47.3562624075077,45.4344161703664,46.0750315827468,3047388.67075627,0.0,1.0
2025-07-08,45.22,48.005,44.67,47.95,3133775,44.5671214582205,47.3119121097275,44.0250622631294,47.2577061902184,3179682.70921077,0.0,1.0
2025-07-09,46.53,46.64,45.28,45.62,1512496,45.8582079047103,45.9666197437286,44.6262551885941,44.9613463273777,1534653.05548434,0.0,1.0
2025-07-10,46.53,46.7,45.62,46.62,1848361,45.8582079047103,46.0257534741022,44.9613463273777,45.9469085002707,1875438.25325032,0.0,1.0
2025-07-11,47.11,47.26,46.24,46.73,2267130,46.4298339649883,46.5776682909222,45.5723948745714,46.0553203392889,2300341.93920527,0.0,1.0
2025-07-14,47.97,48.165,47.17,47.32,2091193,47.2774174336762,47.4696020573904,46.4889676953619,46.6368020212958,2121827.5797473,0.0,1.0
2025-07-15,47.46,48.86,46.54,48.81,3267363,46.7747807255008,48.154567767551,45.8680635264393,48.1052896589063,3315227.68412379,0.0,1.0
2025-07-16,47.12,47.79,46.08,47.2,2307612,46.4396895867172,47.1000162425555,45.4147049269085,46.5185345605486,2341416.97344809,0.0,1.0
2025-07-17,47.05,47.26,45.98,46.26,1700928,46.3707002346147,46.5776682909222,45.3161487096192,45.5921061180292,1725845.45834096,0.0,1.0
2025-07-18,47.66,48.38,47.48,48.38,2362306,46.9718931600794,47.6814979245624,46.7944919689587,47.6814979245624,2396912.20399194,0.0,1.0
2025-07-21,50.62,50.84,49.02,49.02,2482557,49.8891571918426,50.1059808698791,48.3122577152139,48.3122577152139,2518924.80076909,0.0,1.0
2025-07-22,51.93,51.93,50.55,50.765,2651318,51.1802436383324,51.1802436383324,49.8201678397401,50.0320637069121,2690158.03662333,0.0,1.0
2025-07-23,51.08,51.42,50.43,51.15,2159447,50.3425157913734,50.677606930157,49.701900378993,50.4115051434759,2191081.45522798,0.0,1.0
2025-07-24,50.52,50.91,49.04,49.63,2146176,49.7906009745533,50.1749702219816,48.3319689586717,48.9134506406786,2177616.043948,0.0,1.0
2025-07-25,50.16,50.35,48.88,48.89,2946009,49.4357985923119,49.6230554051615,48.1742790110088,48.1841346327378,2989166.06280901,0.0,1.0
2025-07-28,49.51,49.7399,48.64,49.53,2159979,48.7951831799314,49.0217639234795,47.9377440895145,48.8148944233893,2191621.24867241,0.0,1.0
2025-07-29,50.02,50.12,49.01,49.28,1412697,49.2978198881068,49.3963761053961,48.3024020934849,48.568503880166,1433392.06683758,0.0,1.0
2025-07-30,47.44,48.919,47.28,48.1,3119347,46.7550694820429,48.2127159357517,46.5973795343801,47.4055405161523,3165043.3486541,0.0,1.0
2025-07-31,46.25,46.84,45.36,45.52,4932093,45.5822504963003,46.1637321783072,44.7051001624256,44.8627901100884,5004344.86595862,0.0,1.0
2025-08-01,48.76,49.24,46.7,47.5,4254826,48.0560115502617,48.5290813932503,46.0257534741022,46.8142032124165,4317156.35707746,0.0,1.0
2025-08-04,53.17,53.18,50.2,50.34,3503706,52.4023407327197,52.4121963544487,49.4752210792276,49.6131997834326,3555032.95110786,0.0,1.0
2025-08-05,56.46,56.99,53.25,53.96,4635325,55.6448402815376,56.1671882331709,52.4811857065512,53.1809348493052,4703229.41311115,0.0,1.0
2025-08-06,58.28,58.32,56.45,56.45,3186877,57.4385634362029,57.4779859231186,55.6349846598087,55.6349846598087,3233562.61801868,0.0,1.0
2025-08-07,58.04,59.19,57.665,58.72,3039707,57.2020285147085,58.3354250135355,56.8324426998737,57.8722107922758,3084236.67588354,0.0,1.0
2025-08-08,57.42,58.26,56.71,58.01,2354977,56.5909799675149,57.418852192745,55.8912308247609,57.1724616495217,2389475.83904047,0.0,1.0
2025-08-11,56.8,57.4,55.76,55.93,1864772,55.9799314203212,56.571268724057,54.9549467605125,55.1224923299043,1892089.66343161,0.0,1.0
2025-08-12,57.25,57.31,56.25,56.82,1775140,56.4234343981231,56.4825681284967,55.4378722252301,55.9996426637791,1801144.61453946,0.0,1.0
2025-08-13,55.79,57.19,55.66,57.08,2618892,54.9845136256993,56.3643006677495,54.8563905432232,56.2558888287313,2657257.01739608,0.0,1.0
2025-08-14,54.71,55.62,54.44,54.87,2037678,53.9201064789749,54.8169680563075,53.6540046922938,54.0777964266378,2067528.62076543,0.0,1.0
2025-08-15,54.31,55.1,53.64,53.755,2522707,53.5258816098177,54.3044757264032,52.8655549539794,52.9788946038621,2559662.9714338,0.0,1.0
2025-08-18,53.7,54.7048,53.56,54.655,1580415,52.924688684353,53.9149815556759,52.786709980148,53.8659005594658,1603567.02343893,0.0,1.0
2025-08-19,52.15,53.57,52.07,53.04,2211847,51.3970673163689,52.7965656018769,51.3182223425374,52.2742176502436,2244249.08020509,0.0,1.0
2025-08-20,53.72,53.84,52.05,52.12,2270375,52.9443999278109,53.062667388558,51.2985110990796,51.3675004511821,2303634.47628639,0.0,1.0
2025-08-21,54.83,55.47,53.84,53.84,2808677,54.0383739397221,54.6691337303736,53.062667388558,53.062667388558,2849822.24079839,0.0,1.0
2025-08-22,54.61,55.18,52.26,52.77,3137667,54.61,55.18,52.26,52.77,3137667,0.8,1.0
2025-08-25,54.45,55.18,53.94,54.76,2917936,54.45,55.18,53.94,54.76,2917936,0.0,1.0
2025-08-26,55.4,55.5,54.32,54.33,1920126,55.4,55.5,54.32,54.33,1920126,0.0,1.0
2025-08-27,55.35,55.5,54.41,54.52,2503152,55.35,55.5,54.41,54.52,2503152,0.0,1.0
2025-08-28,55.2,55.61,54.411,54.73,3164586,55.2,55.61,54.411,54.73,3164586,0.0,1.0
2025-08-29,56.66,56.895,55.08,55.08,3967767,56.66,56.895,55.08,55.08,3967767,0.0,1.0
2025-09-02,58.14,58.95,56.62,57.78,5775710,58.14,58.95,56.62,57.78,5775710,0.0,1.0
2025-09-03,59.33,60.36,58.83,60.0,3378415,59.33,60.36,58.83,60.0,3378415,0.0,1.0
2025-09-04,57.95,58.755,56.68,56.93,4414123,57.95,58.755,56.68,56.93,4414123,0.0,1.0
2025-09-05,59.77,60.375,58.83,59.6161,3207437,59.77,60.375,58.83,59.6161,3207437,0.0,1.0
2025-09-08,62.19,62.65,60.46,61.36,4788019,62.19,62.65,60.46,61.36,4788019,0.0,1.0
2025-09-09,61.92,62.942,61.31,62.81,2874862,61.92,62.942,61.31,62.81,2874862,0.0,1.0
2025-09-10,64.6,65.11,62.66,62.7,3689204,64.6,65.11,62.66,62.7,3689204,0.0,1.0
2025-09-11,65.55,65.68,63.39,63.53,3131105,65.55,65.68,63.39,63.53,3131105,0.0,1.0
2025-09-12,66.31,66.45,65.2828,65.6,2510193,66.31,66.45,65.2828,65.6,2510193,0.0,1.0
2025-09-15,67.1,67.33,65.695,66.07,2621443,67.1,67.33,65.695,66.07,2621443,0.0,1.0
2025-09-16,65.6,67.67,65.2,67.58,4505842,65.6,67.67,65.2,67.58,4505842,0.0,1.0
2025-09-17,64.52,66.1672,63.86,64.96,3425149,64.52,66.1672,63.86,64.96,3425149,0.0,1.0
2025-09-18,64.6,65.04,63.14,64.21,2075918,64.6,65.04,63.14,64.21,2075918,0.0,1.0
2025-09-19,67.82,68.01,64.36,64.45,5260376,67.82,68.01,64.36,64.45,5260376,0.0,1.0
2025-09-22,69.37,69.6,67.6375,69.25,3326490,69.37,69.6,67.6375,69.25,3326490,0.0,1.0
2025-09-23,69.42,69.98,68.86,69.44,3474111,69.42,69.98,68.86,69.44,3474111,0.0,1.0
2025-09-24,66.6,69.9199,66.59,69.45,2388386,66.6,69.9199,66.59,69.45,2388386,0.0,1.0
2025-09-25,65.8,66.85,65.25,66.65,4807955,65.8,66.85,65.25,66.65,4807955,0.0,1.0
2025-09-26,68.3,68.63,66.3,66.56,3414270,68.3,68.63,66.3,66.56,3414270,0.0,1.0
2025-09-29,69.29,70.37,68.32,70.37,2734127,69.29,70.37,68.32,70.37,2734127,0.0,1.0
2025-09-30,70.33,71.41,68.77,68.9,3008419,70.33,71.41,68.77,68.9,3008419,0.0,1.0
2025-10-01,71.67,73.22,71.23,71.73,2780820,71.67,73.22,71.23,71.73,2780820,0.0,1.0
2025-10-02,72.46,73.39,69.735,72.99,2979446,72.46,73.39,69.735,72.99,2979446,0.0,1.0
2025-10-03,73.32,73.8188,72.11,72.62,2320954,73.32,73.8188,72.11,72.62,2320954,0.0,1.0
2025-10-06,74.67,75.96,74.63,74.77,2833612,74.67,75.96,74.63,74.77,2833612,0.0,1.0
2025-10-07,74.53,74.93,73.53,74.67,2341491,74.53,74.93,73.53,74.67,2341491,0.0,1.0
2025-10-08,77.49,77.71,75.6201,77.39,2469782,77.49,77.71,75.6201,77.39,2469782,0.0,1.0
2025-10-09,72.26,77.8,70.91,77.54,4045591,72.26,77.8,70.91,77.54,4045591,0.0,1.0
2025-10-10,71.93,73.08,70.77,71.35,3219691,71.93,73.08,70.77,71.35,3219691,0.0,1.0
2025-10-13,74.57,75.39,73.73,74.66,1861827,74.57,75.39,73.73,74.66,1861827,0.0,1.0
2025-10-14,73.45,75.21,72.425,72.57,2552184,73.45,75.21,72.425,72.57,2552184,0.0,1.0
2025-10-15,75.22,75.55,72.43,72.98,3268353,75.22,75.55,72.43,72.98,3268353,0.0,1.0
2025-10-16,78.55,79.94,76.35,76.885,4773387,78.55,79.94,76.35,76.885,4773387,0.0,1.0
2025-10-17,73.86,76.59,72.56,76.26,3413621,73.86,76.59,72.56,76.26,3413621,0.0,1.0
2025-10-20,75.29,75.44,73.43,74.38,3080362,75.29,75.44,73.43,74.38,3080362,0.0,1.0
2025-10-21,66.78,69.51,66.6,69.31,5769845,66.78,69.51,66.6,69.31,5769845,0.0,1.0
2025-10-22,66.67,66.94,63.76,63.92,6250394,66.67,66.94,63.76,63.92,6250394,0.0,1.0
2025-10-23,68.61,68.68,66.93,68.42,3386379,68.61,68.68,66.93,68.42,3386379,0.0,1.0
2025-10-24,68.57,70.02,67.51,67.655,2062499,68.57,70.02,67.51,67.655,2062499,0.0,1.0
2025-10-27,64.99,66.48,62.55,65.51,4450738,64.99,66.48,62.55,65.51,4450738,0.0,1.0
2025-10-28,65.95,66.56,63.395,63.395,2943493,65.95,66.56,63.395,63.395,2943493,0.0,1.0
2025-10-29,67.29,68.72,66.4617,68.72,3533586,67.29,68.72,66.4617,68.72,3533586,0.0,1.0
2025-10-30,69.0,69.09,66.7,67.18,2706255,69.0,69.09,66.7,67.18,2706255,0.0,1.0
2025-10-31,68.0,69.94,68.0,69.02,3018344,68.0,69.94,68.0,69.02,3018344,0.0,1.0
2025-11-03,67.04,68.07,66.62,67.81,2486381,67.04,68.07,66.62,67.81,2486381,0.0,1.0
2025-11-04,63.61,64.88,63.29,64.55,3103115,63.61,64.88,63.29,64.55,3103115,0.0,1.0
2025-11-05,67.04,67.17,65.48,65.82,2168431,67.04,67.17,65.48,65.82,2168431,0.0,1.0
2025-11-06,67.82,69.64,67.71,68.22,2662335,67.82,69.64,67.71,68.22,2662335,0.0,1.0
2025-11-07,69.41,69.55,67.82,68.39,2101779,69.41,69.55,67.82,68.39,2101779,0.0,1.0
2025-11-10,74.1,74.59,72.34,72.92,2879051,74.1,74.59,72.34,72.92,2879051,0.0,1.0
2025-11-11,79.35,79.39,74.725,75.68,4358275,79.35,79.39,74.725,75.68,4358275,0.0,1.0
2025-11-12,85.13,85.85,80.21,80.405,4710865,85.13,85.85,80.21,80.405,4710865,0.0,1.0
2025-11-13,80.7,85.01,79.85,84.94,4128510,80.7,85.01,79.85,84.94,4128510,0.0,1.0
2025-11-14,79.39,80.47,76.5,77.7,2500330,79.39,80.47,76.5,77.7,2500330,0.0,1.0
2025-11-17,77.76,80.5201,77.35,78.87,2000095,77.76,80.5201,77.35,78.87,2000095,0.0,1.0
2025-11-18,80.1,81.05,77.86,78.88,2862071,80.1,81.05,77.86,78.88,2862071,0.0,1.0
2025-11-19,82.24,84.14,81.57,82.21,2219114,82.24,84.14,81.57,82.21,2219114,0.0,1.0
2025-11-20,79.14,84.4,78.88,83.025,2646027,79.14,84.4,78.88,83.025,2646027,0.0,1.0
2025-11-21,79.81,80.51,77.07,78.885,3306809,79.81,80.51,77.07,78.885,3306809,0.0,1.0
2025-11-24,83.95,84.05,79.87,79.87,2910155,83.95,84.05,79.87,79.87,2910155,0.0,1.0
2025-11-25,84.36,84.85,82.172,83.355,2164390,84.36,84.85,82.172,83.355,2164390,0.0,1.0
2025-11-26,88.91,89.19,85.345,85.55,2435089,88.91,89.19,85.345,85.55,2435089,0.0,1.0