date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-03-14,54.12,55.12,54.12,54.12,38200,5.85268109864343,5.96082376491548,5.85268109864343,5.85268109864343,353237.083168463,0.0,1.0
1996-03-15,53.25,53.88,53.0,53.75,4900,5.75859697898674,5.82672685873814,5.73156131241873,5.81266831212277,45310.5159038081,0.0,1.0
1996-03-18,53.5,53.5,53.37,53.37,6200,5.78563264555476,5.78563264555476,5.77157409893939,5.77157409893939,57331.6731844102,0.0,1.0
1996-03-19,53.25,53.5,53.25,53.37,1100,5.75859697898674,5.78563264555476,5.75859697898674,5.77157409893939,10171.7484682018,0.0,1.0
1996-03-20,53.5,53.75,53.5,53.5,3300,5.78563264555476,5.81266831212277,5.78563264555476,5.78563264555476,30515.2454046054,0.0,1.0
1996-03-21,53.62,53.62,53.62,53.62,100,5.7986097655074,5.7986097655074,5.7986097655074,5.7986097655074,924.704406200165,0.0,1.0
1996-03-22,53.37,53.37,53.37,53.37,1000,5.77157409893939,5.77157409893939,5.77157409893939,5.77157409893939,9247.04406200165,0.0,1.0
1996-03-25,52.38,53.37,52.38,53.25,4000,5.66451285933006,5.77157409893939,5.66451285933006,5.75859697898674,36988.1762480066,0.0,1.0
1996-03-26,52.62,52.62,52.5,52.5,3200,5.69046709923535,5.69046709923535,5.67748997928271,5.67748997928271,29590.5409984053,0.0,1.0
1996-03-27,52.62,52.62,52.62,52.62,0,5.69046709923535,5.69046709923535,5.69046709923535,5.69046709923535,0,0.0,1.0
1996-03-28,52.62,52.62,52.62,52.62,0,5.69046709923535,5.69046709923535,5.69046709923535,5.69046709923535,0,0.0,1.0
1996-03-29,52.62,52.62,52.62,52.62,0,5.69046709923535,5.69046709923535,5.69046709923535,5.69046709923535,0,0.0,1.0
1996-04-01,52.62,52.62,52.62,52.62,0,5.69046709923535,5.69046709923535,5.69046709923535,5.69046709923535,0,0.0,1.0
1996-04-02,52.62,52.62,52.62,52.62,0,5.69046709923535,5.69046709923535,5.69046709923535,5.69046709923535,0,0.0,1.0
1996-04-03,52.62,52.62,52.62,52.62,0,5.69046709923535,5.69046709923535,5.69046709923535,5.69046709923535,0,0.0,1.0
1996-04-04,51.87,52.38,51.87,52.25,4000,5.60936009953131,5.66451285933006,5.60936009953131,5.65045431271469,36988.1762480066,0.0,1.0
1996-04-08,51.38,51.5,51.12,51.5,3500,5.55637019305801,5.56934731301065,5.52825309982727,5.56934731301065,32364.6542170058,0.0,1.0
1996-04-09,52.0,52.0,51.0,51.5,10600,5.62341864614668,5.62341864614668,5.51527597987463,5.56934731301065,98018.6670572175,0.0,1.0
1996-04-10,52.62,52.62,52.12,52.12,7000,5.69046709923535,5.69046709923535,5.63639576609932,5.63639576609932,64729.3084340116,0.0,1.0
1996-04-11,52.62,52.62,52.5,52.62,2300,5.69046709923535,5.69046709923535,5.67748997928271,5.69046709923535,21268.2013426038,0.0,1.0
1996-04-12,53.0,53.0,52.62,52.62,4100,5.73156131241873,5.73156131241873,5.69046709923535,5.69046709923535,37912.8806542068,0.0,1.0
1996-04-15,53.25,53.875,53.125,53.875,1500,5.75859697898674,5.82618614540678,5.74507914570274,5.82618614540678,13870.5660930025,0.0,1.0
1996-04-16,53.37,53.5,53.37,53.37,1300,5.77157409893939,5.78563264555476,5.77157409893939,5.77157409893939,12021.1572806021,0.0,1.0
1996-04-17,52.88,53.0,52.75,53.0,2800,5.71858419246608,5.73156131241873,5.70452564585072,5.73156131241873,25891.7233736046,0.0,1.0
1996-04-18,53.5,53.5,53.375,53.375,1000,5.78563264555476,5.78563264555476,5.77211481227075,5.77211481227075,9247.04406200164,0.0,1.0
1996-04-19,53.25,53.5,53.25,53.25,400,5.75859697898674,5.78563264555476,5.75859697898674,5.75859697898674,3698.81762480066,0.0,1.0
1996-04-22,53.375,53.375,53.375,53.375,1000,5.77211481227075,5.77211481227075,5.77211481227075,5.77211481227075,9247.04406200165,0.0,1.0
1996-04-23,53.62,53.62,53.37,53.37,8500,5.7986097655074,5.7986097655074,5.77157409893939,5.77157409893939,78599.874527014,0.0,1.0
1996-04-24,53.25,53.75,53.25,53.5,1800,5.75859697898674,5.81266831212277,5.75859697898674,5.78563264555476,16644.679311603,0.0,1.0
1996-04-25,52.375,53.375,52.375,53.375,900,5.6639721459987,5.77211481227075,5.6639721459987,5.77211481227075,8322.33965580148,0.0,1.0
1996-04-26,52.75,52.75,52.5,52.5,700,5.70452564585072,5.70452564585072,5.67748997928271,5.67748997928271,6472.93084340115,0.0,1.0
1996-04-29,52.75,52.75,52.5,52.625,2100,5.70452564585072,5.70452564585072,5.67748997928271,5.69100781256671,19418.7925302035,0.0,1.0
1996-04-30,53.62,53.62,53.37,53.37,3000,5.7986097655074,5.7986097655074,5.77157409893939,5.77157409893939,27741.132186005,0.0,1.0
1996-05-01,52.875,53.125,52.75,52.875,800,5.71804347913472,5.74507914570274,5.70452564585072,5.71804347913472,7397.63524960133,0.0,1.0
1996-05-02,52.5,52.875,52.375,52.875,1200,5.67748997928271,5.71804347913472,5.6639721459987,5.71804347913472,11096.452874402,0.0,1.0
1996-05-03,52.375,52.5,52.375,52.5,2600,5.6639721459987,5.67748997928271,5.6639721459987,5.67748997928271,24042.3145612043,0.0,1.0
1996-05-06,52.75,52.88,52.62,52.88,4000,5.70452564585072,5.71858419246608,5.69046709923535,5.71858419246608,36988.1762480066,0.0,1.0
1996-05-07,52.62,52.62,52.62,52.62,500,5.69046709923535,5.69046709923535,5.69046709923535,5.69046709923535,4623.52203100083,0.0,1.0
1996-05-08,51.5,51.625,51.25,51.625,1700,5.56934731301065,5.58286514629466,5.54231164644264,5.58286514629466,15719.9749054028,0.0,1.0
1996-05-09,52.0,52.0,51.0,51.625,500,5.62341864614668,5.62341864614668,5.51527597987463,5.58286514629466,4623.52203100082,0.0,1.0
1996-05-10,52.625,52.625,52.125,52.125,1000,5.69100781256671,5.69100781256671,5.63693647943069,5.63693647943069,9247.04406200165,0.0,1.0
1996-05-13,52.38,52.38,52.38,52.38,1000,5.66451285933006,5.66451285933006,5.66451285933006,5.66451285933006,9247.04406200165,0.0,1.0
1996-05-14,52.38,52.5,52.38,52.38,1200,5.66451285933006,5.67748997928271,5.66451285933006,5.66451285933006,11096.452874402,0.0,1.0
1996-05-15,53.375,53.375,53.0,53.125,400,5.77211481227075,5.77211481227075,5.73156131241873,5.74507914570274,3698.81762480066,0.0,1.0
1996-05-16,53.375,53.5,53.375,53.5,100,5.77211481227075,5.78563264555476,5.77211481227075,5.78563264555476,924.704406200165,0.0,1.0
1996-05-17,53.0,53.125,52.875,53.125,1500,5.73156131241873,5.74507914570274,5.71804347913472,5.74507914570274,13870.5660930025,0.0,1.0
1996-05-20,51.5,51.75,51.5,51.63,600,5.56934731301065,5.59638297957867,5.56934731301065,5.58340585962602,5548.22643720099,0.0,1.0
1996-05-21,51.12,51.38,51.12,51.38,3600,5.52825309982727,5.55637019305801,5.52825309982727,5.55637019305801,33289.358623206,0.0,1.0
1996-05-22,53.375,53.375,53.125,53.375,4300,5.77211481227075,5.77211481227075,5.74507914570274,5.77211481227075,39762.2894666071,0.0,1.0
1996-05-23,53.625,53.625,53.375,53.5,4400,5.79915047883876,5.79915047883876,5.77211481227075,5.78563264555476,40686.9938728073,0.0,1.0
1996-05-24,53.25,53.75,53.25,53.625,22100,5.75859697898674,5.81266831212277,5.75859697898674,5.79915047883876,204359.673770237,0.0,1.0
1996-05-28,49.38,49.38,48.0,48.0,13400,5.3400848605139,5.3400848605139,5.19084798105847,5.19084798105847,123910.390430822,0.0,1.0
1996-05-29,53.375,53.375,53.25,53.375,2300,5.77211481227075,5.77211481227075,5.75859697898674,5.77211481227075,21268.2013426038,0.0,1.0
1996-05-30,53.625,53.625,53.375,53.375,3200,5.79915047883876,5.79915047883876,5.77211481227075,5.77211481227075,29590.5409984053,0.0,1.0
1996-05-31,50.62,50.62,50.37,50.5,2000,5.47418176669125,5.47418176669125,5.44714610012324,5.4612046467386,18494.0881240033,0.0,1.0
1996-06-03,53.25,53.5,53.125,53.5,7500,5.75859697898674,5.78563264555476,5.74507914570274,5.78563264555476,69352.8304650124,0.0,1.0
1996-06-04,50.5,50.5,50.37,50.5,1200,5.4612046467386,5.4612046467386,5.44714610012324,5.4612046467386,11096.452874402,0.0,1.0
1996-06-05,50.37,50.5,50.25,50.5,2500,5.44714610012324,5.4612046467386,5.43416898017059,5.4612046467386,23117.6101550041,0.0,1.0
1996-06-06,50.0,50.13,50.0,50.13,2000,5.40713331360258,5.42119186021794,5.40713331360258,5.42119186021794,18494.0881240033,0.0,1.0
1996-06-07,52.75,52.75,52.75,52.75,4300,5.70452564585072,5.70452564585072,5.70452564585072,5.70452564585072,39762.2894666071,0.0,1.0
1996-06-10,52.625,52.625,52.375,52.375,4500,5.69100781256671,5.69100781256671,5.6639721459987,5.6639721459987,41611.6982790074,0.0,1.0
1996-06-11,47.75,48.25,47.75,48.25,2400,5.16381231449046,5.21788364762649,5.16381231449046,5.21788364762649,22192.905748804,0.0,1.0
1996-06-12,46.75,47.0,46.5,47.0,7500,5.05566964821841,5.08270531478642,5.0286339816504,5.08270531478642,69352.8304650124,0.0,1.0
1996-06-13,52.375,52.375,52.375,52.375,1900,5.6639721459987,5.6639721459987,5.6639721459987,5.6639721459987,17569.3837178031,0.0,1.0
1996-06-14,52.375,52.5,52.375,52.5,2800,5.6639721459987,5.67748997928271,5.6639721459987,5.67748997928271,25891.7233736046,0.0,1.0
1996-06-17,51.75,52.0,51.75,52.0,3600,5.59638297957867,5.62341864614668,5.59638297957867,5.62341864614668,33289.3586232059,0.0,1.0
1996-06-18,46.5,46.88,46.5,46.88,1500,5.0286339816504,5.06972819483378,5.0286339816504,5.06972819483378,13870.5660930025,0.0,1.0
1996-06-19,46.38,46.38,46.38,46.38,100,5.01565686169775,5.01565686169775,5.01565686169775,5.01565686169775,924.704406200165,0.0,1.0
1996-06-20,51.625,51.75,51.625,51.75,200,5.58286514629466,5.59638297957867,5.58286514629466,5.59638297957867,1849.40881240033,0.0,1.0
1996-06-21,51.25,51.625,51.125,51.625,500,5.54231164644264,5.58286514629466,5.52879381315863,5.58286514629466,4623.52203100083,0.0,1.0
1996-06-24,48.0,49.25,47.25,49.25,600,5.19084798105847,5.32602631389854,5.10974098135443,5.32602631389854,5548.22643720099,0.0,1.0
1996-06-25,46.25,46.25,46.0,46.25,5600,5.00159831508238,5.00159831508238,4.97456264851437,5.00159831508238,51783.4467472093,0.0,1.0
1996-06-26,46.0,46.12,45.75,46.12,7600,4.97456264851437,4.98753976846702,4.94752698194636,4.98753976846702,70277.5348712125,0.0,1.0
1996-06-27,45.5,45.63,45.5,45.63,1200,4.92049131537834,4.93454986199371,4.92049131537834,4.93454986199371,11096.452874402,0.0,1.0
1996-06-28,49.375,49.375,48.0,48.0,8500,5.33954414718254,5.33954414718254,5.19084798105847,5.19084798105847,78599.8745270141,0.0,1.0
1996-07-01,50.625,50.625,50.375,50.5,0,5.47472248002261,5.47472248002261,5.4476868134546,5.4612046467386,0,0.0,1.0
1996-07-02,47.0,47.0,46.75,46.75,2100,5.08270531478642,5.08270531478642,5.05566964821841,5.05566964821841,19418.7925302035,0.0,1.0
1996-07-03,50.5,50.875,50.5,50.875,300,5.4612046467386,5.50175814659062,5.4612046467386,5.50175814659062,2774.1132186005,0.0,1.0
1996-07-05,50.375,50.5,50.25,50.5,0,5.4476868134546,5.4612046467386,5.43416898017059,5.4612046467386,0,0.0,1.0
1996-07-08,47.0,47.0,47.0,47.0,0,5.08270531478642,5.08270531478642,5.08270531478642,5.08270531478642,0,0.0,1.0
1996-07-09,47.25,47.25,47.0,47.0,600,5.10974098135443,5.10974098135443,5.08270531478642,5.08270531478642,5548.22643720099,0.0,1.0
1996-07-10,47.0,47.0,47.0,47.0,500,5.08270531478642,5.08270531478642,5.08270531478642,5.08270531478642,4623.52203100083,0.0,1.0
1996-07-11,47.75,48.25,47.75,48.25,0,5.16381231449046,5.21788364762649,5.16381231449046,5.21788364762649,0,0.0,1.0
1996-07-12,46.75,47.0,46.5,47.0,1200,5.05566964821841,5.08270531478642,5.0286339816504,5.08270531478642,11096.452874402,0.0,1.0
1996-07-15,46.5,46.5,46.5,46.5,1000,5.0286339816504,5.0286339816504,5.0286339816504,5.0286339816504,9247.04406200164,0.0,1.0
1996-07-16,45.5,46.5,45.5,46.5,2800,4.92049131537834,5.0286339816504,4.92049131537834,5.0286339816504,25891.7233736046,0.0,1.0
1996-07-17,46.25,46.25,45.75,46.0,12100,5.00159831508238,5.00159831508238,4.94752698194636,4.97456264851437,111889.23315022,0.0,1.0
1996-07-18,46.5,46.875,46.5,46.875,2700,5.0286339816504,5.06918748150242,5.0286339816504,5.06918748150242,24967.0189674044,0.0,1.0
1996-07-19,46.375,46.375,46.375,46.375,3500,5.01511614836639,5.01511614836639,5.01511614836639,5.01511614836639,32364.6542170058,0.0,1.0
1996-07-22,47.75,47.75,47.75,47.75,300,5.16381231449046,5.16381231449046,5.16381231449046,5.16381231449046,2774.11321860049,0.0,1.0
1996-07-23,47.62,47.62,47.62,47.62,200,5.14975376787509,5.14975376787509,5.14975376787509,5.14975376787509,1849.40881240033,0.0,1.0
1996-07-24,46.25,46.25,46.0,46.0,600,5.00159831508238,5.00159831508238,4.97456264851437,4.97456264851437,5548.22643720099,0.0,1.0
1996-07-25,46.25,46.25,46.0,46.25,1600,5.00159831508238,5.00159831508238,4.97456264851437,5.00159831508238,14795.2704992026,0.0,1.0
1996-07-26,46.0,46.25,45.75,46.25,200,4.97456264851437,5.00159831508238,4.94752698194636,5.00159831508238,1849.40881240033,0.0,1.0
1996-07-29,47.25,47.25,47.0,47.0,600,5.10974098135443,5.10974098135443,5.08270531478642,5.08270531478642,5548.22643720099,0.0,1.0
1996-07-30,47.25,47.25,47.25,47.25,0,5.10974098135443,5.10974098135443,5.10974098135443,5.10974098135443,0,0.0,1.0
1996-07-31,46.75,47.0,46.75,47.0,2500,5.05566964821841,5.08270531478642,5.05566964821841,5.08270531478642,23117.6101550041,0.0,1.0
1996-08-01,46.75,46.75,46.75,46.75,0,5.05566964821841,5.05566964821841,5.05566964821841,5.05566964821841,0,0.0,1.0
1996-08-02,47.0,47.0,46.75,46.75,1000,5.08270531478642,5.08270531478642,5.05566964821841,5.05566964821841,9247.04406200165,0.0,1.0
1996-08-05,46.75,46.75,46.75,46.75,200,5.05566964821841,5.05566964821841,5.05566964821841,5.05566964821841,1849.40881240033,0.0,1.0
1996-08-06,47.0,47.0,47.0,47.0,200,5.08270531478642,5.08270531478642,5.08270531478642,5.08270531478642,1849.40881240033,0.0,1.0
1996-08-07,47.25,47.25,47.0,47.0,600,5.10974098135443,5.10974098135443,5.08270531478642,5.08270531478642,5548.22643720099,0.0,1.0
1996-08-08,47.25,47.25,47.0,47.0,300,5.10974098135443,5.10974098135443,5.08270531478642,5.08270531478642,2774.1132186005,0.0,1.0
1996-08-09,47.25,47.25,47.0,47.0,100,5.10974098135443,5.10974098135443,5.08270531478642,5.08270531478642,924.704406200166,0.0,1.0
1996-08-12,46.5,47.0,46.5,47.0,1500,5.0286339816504,5.08270531478642,5.0286339816504,5.08270531478642,13870.5660930025,0.0,1.0
1996-08-13,47.25,47.25,47.25,47.25,700,5.10974098135443,5.10974098135443,5.10974098135443,5.10974098135443,6472.93084340116,0.0,1.0
1996-08-14,47.62,47.62,47.5,47.5,1200,5.14975376787509,5.14975376787509,5.13677664792245,5.13677664792245,11096.452874402,0.0,1.0
1996-08-15,46.5,46.5,46.5,46.5,1000,5.0286339816504,5.0286339816504,5.0286339816504,5.0286339816504,9247.04406200164,0.0,1.0
1996-08-16,45.5,46.5,45.5,46.5,3700,4.92049131537834,5.0286339816504,4.92049131537834,5.0286339816504,34214.0630294061,0.0,1.0
1996-08-19,47.75,47.75,46.5,46.5,1100,5.16381231449046,5.16381231449046,5.0286339816504,5.0286339816504,10171.7484682018,0.0,1.0
1996-08-20,48.63,48.63,48.5,48.63,3100,5.25897786080987,5.25897786080987,5.2449193141945,5.25897786080987,28665.8365922051,0.0,1.0
1996-08-21,49.5,49.5,49.0,49.0,1200,5.35306198046655,5.35306198046655,5.29899064733052,5.29899064733052,11096.452874402,0.0,1.0
1996-08-22,47.75,47.75,47.75,47.75,900,5.16381231449046,5.16381231449046,5.16381231449046,5.16381231449046,8322.33965580148,0.0,1.0
1996-08-23,47.625,47.625,47.625,47.625,2600,5.15029448120645,5.15029448120645,5.15029448120645,5.15029448120645,24042.3145612043,0.0,1.0
1996-08-26,47.0,47.0,47.0,47.0,300,5.08270531478642,5.08270531478642,5.08270531478642,5.08270531478642,2774.1132186005,0.0,1.0
1996-08-27,50.37,50.37,50.37,50.37,0,5.44714610012324,5.44714610012324,5.44714610012324,5.44714610012324,0,0.0,1.0
1996-08-28,50.13,50.13,50.13,50.13,500,5.42119186021794,5.42119186021794,5.42119186021794,5.42119186021794,4623.52203100083,0.0,1.0
1996-08-29,47.25,47.25,47.0,47.0,1000,5.10974098135443,5.10974098135443,5.08270531478642,5.08270531478642,9247.04406200166,0.0,1.0
1996-08-30,49.62,50.25,49.62,50.25,1500,5.3660391004192,5.43416898017059,5.3660391004192,5.43416898017059,13870.5660930025,0.0,1.0
1996-09-03,49.88,49.88,49.88,49.88,1600,5.39415619364993,5.39415619364993,5.39415619364993,5.39415619364993,14795.2704992026,0.0,1.0
1996-09-04,50.25,50.25,50.25,50.25,500,5.43416898017059,5.43416898017059,5.43416898017059,5.43416898017059,4623.52203100082,0.0,1.0
1996-09-05,46.75,46.75,46.75,46.75,200,5.05566964821841,5.05566964821841,5.05566964821841,5.05566964821841,1849.40881240033,0.0,1.0
1996-09-06,47.0,47.0,47.0,47.0,200,5.08270531478642,5.08270531478642,5.08270531478642,5.08270531478642,1849.40881240033,0.0,1.0
1996-09-09,47.25,47.25,47.25,47.25,1700,5.10974098135443,5.10974098135443,5.10974098135443,5.10974098135443,15719.9749054028,0.0,1.0
1996-09-10,50.0,50.37,50.0,50.37,1600,5.40713331360258,5.44714610012324,5.40713331360258,5.44714610012324,14795.2704992026,0.0,1.0
1996-09-11,50.25,50.25,50.25,50.25,100,5.43416898017059,5.43416898017059,5.43416898017059,5.43416898017059,924.704406200165,0.0,1.0
1996-09-12,47.25,47.5,47.25,47.5,2000,5.10974098135443,5.13677664792245,5.10974098135443,5.13677664792245,18494.0881240033,0.0,1.0
1996-09-13,47.25,47.25,47.25,47.25,0,5.10974098135443,5.10974098135443,5.10974098135443,5.10974098135443,0,0.0,1.0
1996-09-16,48.625,48.625,48.25,48.25,0,5.2584371474785,5.2584371474785,5.21788364762649,5.21788364762649,0,0.0,1.0
1996-09-17,50.25,50.25,50.13,50.13,1700,5.43416898017059,5.43416898017059,5.42119186021794,5.42119186021794,15719.9749054028,0.0,1.0
1996-09-18,50.13,50.13,50.13,50.13,600,5.42119186021794,5.42119186021794,5.42119186021794,5.42119186021794,5548.22643720099,0.0,1.0
1996-09-19,48.25,48.5,48.25,48.25,300,5.21788364762649,5.2449193141945,5.21788364762649,5.21788364762649,2774.11321860049,0.0,1.0
1996-09-20,48.625,48.625,48.5,48.625,900,5.2584371474785,5.2584371474785,5.2449193141945,5.2584371474785,8322.33965580149,0.0,1.0
1996-09-23,50.25,50.25,49.5,49.5,3600,5.43416898017059,5.43416898017059,5.35306198046655,5.35306198046655,33289.3586232059,0.0,1.0
1996-09-24,49.5,50.0,49.5,50.0,2200,5.35306198046655,5.40713331360258,5.35306198046655,5.40713331360258,20343.4969364036,0.0,1.0
1996-09-25,48.5,49.38,48.5,49.38,3000,5.2449193141945,5.3400848605139,5.2449193141945,5.3400848605139,27741.1321860049,0.0,1.0
1996-09-26,50.375,50.75,50.375,50.75,5600,5.4612046467386,5.50185877562251,5.4612046467386,5.50185877562251,51655.2698988251,0.125,1.0
1996-09-27,49.0,49.0,48.5,48.5,900,5.3121395074976,5.3121395074976,5.25793400231905,5.25793400231905,8301.73980516831,0.0,1.0
1996-09-30,49.625,50.25,49.625,50.25,1000,5.37989638897078,5.44765327044396,5.37989638897078,5.44765327044396,9224.15533907591,0.0,1.0
1996-10-01,49.25,49.25,48.75,48.75,1700,5.33924226008687,5.33924226008687,5.28503675490832,5.28503675490832,15681.064076429,0.0,1.0
1996-10-02,48.87,49.0,48.63,49.0,2200,5.29804607615117,5.3121395074976,5.27202743366547,5.3121395074976,20293.141745967,0.0,1.0
1996-10-03,49.875,49.875,49.875,49.875,200,5.40699914156005,5.40699914156005,5.40699914156005,5.40699914156005,1844.83106781518,0.0,1.0
1996-10-04,50.25,50.25,50.25,50.25,3000,5.44765327044396,5.44765327044396,5.44765327044396,5.44765327044396,27672.4660172277,0.0,1.0
1996-10-07,50.13,50.25,50.0,50.0,900,5.43464394920111,5.44765327044396,5.42055051785469,5.42055051785469,8301.73980516832,0.0,1.0
1996-10-08,50.25,50.25,50.25,50.25,700,5.44765327044396,5.44765327044396,5.44765327044396,5.44765327044396,6456.90873735314,0.0,1.0
1996-10-09,50.25,50.375,50.25,50.25,700,5.44765327044396,5.4612046467386,5.44765327044396,5.44765327044396,6456.90873735314,0.0,1.0
1996-10-10,50.0,50.375,50.0,50.375,2200,5.42055051785469,5.4612046467386,5.42055051785469,5.4612046467386,20293.141745967,0.0,1.0
1996-10-11,50.25,50.25,50.25,50.25,1200,5.44765327044396,5.44765327044396,5.44765327044396,5.44765327044396,11068.9864068911,0.0,1.0
1996-10-14,48.75,48.75,48.63,48.63,300,5.28503675490832,5.28503675490832,5.27202743366547,5.27202743366547,2767.24660172277,0.0,1.0
1996-10-15,49.0,49.62,48.87,48.87,3900,5.3121395074976,5.37935433391899,5.29804607615117,5.29804607615117,35974.205822396,0.0,1.0
1996-10-16,48.87,48.87,48.87,48.87,700,5.29804607615117,5.29804607615117,5.29804607615117,5.29804607615117,6456.90873735314,0.0,1.0
1996-10-17,50.25,50.25,50.125,50.125,21500,5.44765327044396,5.44765327044396,5.43410189414933,5.43410189414933,198319.339790132,0.0,1.0
1996-10-18,50.125,50.125,50.125,50.125,5300,5.43410189414933,5.43410189414933,5.43410189414933,5.43410189414933,48888.0232971023,0.0,1.0
1996-10-21,45.25,46.0,45.25,46.0,6100,4.9055982186585,4.98690647642632,4.9055982186585,4.98690647642632,56267.347568363,0.0,1.0
1996-10-22,45.38,45.63,45.0,45.0,12900,4.91969165000492,4.94679440259419,4.87849546606922,4.87849546606922,118991.603874079,0.0,1.0
1996-10-23,50.25,50.375,50.0,50.0,200,5.44765327044396,5.4612046467386,5.42055051785469,5.42055051785469,1844.83106781518,0.0,1.0
1996-10-24,49.5,50.0,49.5,50.0,200,5.36634501267614,5.42055051785469,5.36634501267614,5.42055051785469,1844.83106781518,0.0,1.0
1996-10-25,48.5,49.375,48.5,49.125,200,5.25793400231905,5.35279363638151,5.25793400231905,5.32569088379223,1844.83106781518,0.0,1.0
1996-10-28,45.25,45.25,45.25,45.25,100,4.9055982186585,4.9055982186585,4.9055982186585,4.9055982186585,922.41553390759,0.0,1.0
1996-10-29,45.25,45.38,45.0,45.0,1100,4.9055982186585,4.91969165000492,4.87849546606922,4.87849546606922,10146.5708729835,0.0,1.0
1996-10-30,49.0,49.25,49.0,49.0,100,5.3121395074976,5.33924226008687,5.3121395074976,5.3121395074976,922.41553390759,0.0,1.0
1996-10-31,45.25,45.25,45.25,45.25,0,4.9055982186585,4.9055982186585,4.9055982186585,4.9055982186585,0,0.0,1.0
1996-11-01,49.25,49.25,48.75,49.25,600,5.33924226008687,5.33924226008687,5.28503675490832,5.33924226008687,5534.49320344554,0.0,1.0
1996-11-04,49.75,49.75,49.5,49.5,2900,5.39344776526542,5.39344776526542,5.36634501267614,5.36634501267614,26750.0504833201,0.0,1.0
1996-11-05,42.12,43.0,42.12,43.0,10200,4.56627175624079,4.66167344535503,4.56627175624079,4.66167344535503,94086.3844585742,0.0,1.0
1996-11-06,43.38,43.38,40.5,41.5,13800,4.70286962929073,4.70286962929073,4.3906459194623,4.49905692981939,127293.343679247,0.0,1.0
1996-11-07,50.125,50.25,50.0,50.0,1200,5.43410189414933,5.44765327044396,5.42055051785469,5.42055051785469,11068.9864068911,0.0,1.0
1996-11-08,50.25,50.25,50.25,50.25,2100,5.44765327044396,5.44765327044396,5.44765327044396,5.44765327044396,19370.7262120594,0.0,1.0
1996-11-11,48.875,49.25,48.875,49.25,100,5.29858813120296,5.33924226008687,5.29858813120296,5.33924226008687,922.41553390759,0.0,1.0
1996-11-12,44.0,44.25,44.0,44.25,1500,4.77008445571213,4.7971872083014,4.77008445571213,4.7971872083014,13836.2330086138,0.0,1.0
1996-11-13,44.25,44.25,44.25,44.25,1300,4.7971872083014,4.7971872083014,4.7971872083014,4.7971872083014,11991.4019407987,0.0,1.0
1996-11-14,48.75,48.75,48.625,48.625,24100,5.28503675490832,5.28503675490832,5.27148537861369,5.27148537861369,222302.143671729,0.0,1.0
1996-11-15,49.0,49.625,48.875,49.25,1500,5.3121395074976,5.37989638897078,5.29858813120296,5.33924226008687,13836.2330086138,0.0,1.0
1996-11-18,46.25,46.625,46.25,46.625,4000,5.01400922901559,5.0546633578995,5.01400922901559,5.0546633578995,36896.6213563036,0.0,1.0
1996-11-19,44.5,44.5,43.88,44.0,2100,4.82428996089067,4.82428996089067,4.75707513446928,4.77008445571213,19370.7262120594,0.0,1.0
1996-11-20,45.5,45.5,44.5,44.62,3700,4.93270097124777,4.93270097124777,4.82428996089067,4.83729928213353,34129.3747545808,0.0,1.0
1996-11-21,45.25,46.0,45.25,46.0,500,4.9055982186585,4.98690647642632,4.9055982186585,4.98690647642632,4612.07766953795,0.0,1.0
1996-11-22,45.375,45.625,45.0,45.375,1300,4.91914959495313,4.94625234754241,4.87849546606922,4.91914959495313,11991.4019407987,0.0,1.0
1996-11-25,45.375,45.5,45.375,45.5,3900,4.91914959495313,4.93270097124777,4.91914959495313,4.93270097124777,35974.205822396,0.0,1.0
1996-11-26,43.62,43.62,43.62,43.62,500,4.72888827177643,4.72888827177643,4.72888827177643,4.72888827177643,4612.07766953795,0.0,1.0
1996-11-27,43.38,43.38,43.12,43.38,3900,4.70286962929073,4.70286962929073,4.67468276659789,4.70286962929073,35974.205822396,0.0,1.0
1996-11-29,45.25,45.375,45.0,45.0,1000,4.9055982186585,4.91914959495313,4.87849546606922,4.87849546606922,9224.1553390759,0.0,1.0
1996-12-02,43.12,43.12,42.87,43.0,2700,4.67468276659789,4.67468276659789,4.64758001400861,4.66167344535503,24905.2194155049,0.0,1.0
1996-12-03,42.75,43.12,42.75,43.0,700,4.63457069276576,4.67468276659789,4.63457069276576,4.66167344535503,6456.90873735313,0.0,1.0
1996-12-04,43.875,44.375,43.875,44.375,2900,4.75653307941749,4.81073858459604,4.75653307941749,4.81073858459604,26750.0504833201,0.0,1.0
1996-12-05,42.125,43.0,42.125,43.0,800,4.56681381129258,4.66167344535503,4.56681381129258,4.66167344535503,7379.32427126072,0.0,1.0
1996-12-06,43.375,43.375,40.5,41.5,3000,4.70232757423894,4.70232757423894,4.3906459194623,4.49905692981939,27672.4660172277,0.0,1.0
1996-12-09,41.0,41.13,40.62,40.75,1600,4.44485142464085,4.45894485598727,4.40365524070515,4.41774867205157,14758.6485425214,0.0,1.0
1996-12-10,41.0,41.37,41.0,41.37,1500,4.44485142464085,4.48496349847297,4.44485142464085,4.48496349847297,13836.2330086138,0.0,1.0
1996-12-11,44.0,44.0,44.0,44.0,1700,4.77008445571213,4.77008445571213,4.77008445571213,4.77008445571213,15681.064076429,0.0,1.0
1996-12-12,44.0,44.25,44.0,44.0,2900,4.77008445571213,4.7971872083014,4.77008445571213,4.77008445571213,26750.0504833201,0.0,1.0
1996-12-13,44.25,44.25,44.25,44.25,1900,4.7971872083014,4.7971872083014,4.7971872083014,4.7971872083014,17525.8951442442,0.0,1.0
1996-12-16,39.38,40.0,39.12,40.0,4700,4.26922558786235,4.33644041428375,4.24103872516951,4.33644041428375,43353.5300936568,0.0,1.0
1996-12-17,39.25,39.25,39.0,39.0,10300,4.25513215651593,4.25513215651593,4.22802940392666,4.22802940392666,95008.7999924819,0.0,1.0
1996-12-18,44.5,45.5,44.5,45.375,2400,4.82428996089067,4.93270097124777,4.82428996089067,4.91914959495313,22137.9728137822,0.0,1.0
1996-12-19,44.5,44.5,43.875,44.0,2600,4.82428996089067,4.82428996089067,4.75653307941749,4.77008445571213,23982.8038815974,0.0,1.0
1996-12-20,45.5,45.5,44.5,44.625,21400,4.93270097124777,4.93270097124777,4.82428996089067,4.83784133718531,197396.924256224,0.0,1.0
1996-12-23,40.25,40.25,39.87,40.0,6200,4.36354316687303,4.36354316687303,4.32234698293733,4.33644041428375,57189.7631022706,0.0,1.0
1996-12-24,40.25,40.25,40.25,40.25,0,4.36354316687303,4.36354316687303,4.36354316687303,4.36354316687303,0,0.0,1.0
1996-12-26,43.625,43.625,43.625,43.625,1400,4.72943032682822,4.72943032682822,4.72943032682822,4.72943032682822,12913.8174747063,0.0,1.0
1996-12-27,43.375,43.375,43.125,43.375,700,4.71587895053358,4.71587895053358,4.68869809202906,4.71587895053358,6438.35440190097,0.125,1.0
1996-12-30,40.12,40.12,40.12,40.12,500,4.36198417280478,4.36198417280478,4.36198417280478,4.36198417280478,4598.8245727864,0.0,1.0
1996-12-31,40.0,40.25,39.87,39.87,4000,4.34893736072261,4.37611821922713,4.33480331430026,4.33480331430026,36790.5965822912,0.0,1.0
1997-01-02,39.25,39.88,39.25,39.75,2300,4.26739478520906,4.33589054864044,4.26739478520906,4.3217565022181,21154.5930348175,0.0,1.0
1997-01-03,39.5,39.5,39.0,39.0,1500,4.29457564371358,4.29457564371358,4.24021392670455,4.24021392670455,13796.4737183592,0.0,1.0
1997-01-06,40.25,40.25,39.75,39.75,2200,4.37611821922713,4.37611821922713,4.3217565022181,4.3217565022181,20234.8281202602,0.0,1.0
1997-01-07,40.75,40.75,40.0,40.38,2100,4.43047993623616,4.43047993623616,4.34893736072261,4.39025226564948,19315.0632057029,0.0,1.0
1997-01-08,41.75,41.75,41.13,41.13,1000,4.53920337025423,4.53920337025423,4.47179484116303,4.47179484116303,9197.6491455728,0.0,1.0
1997-01-09,41.5,41.63,41.38,41.63,1200,4.51202251174971,4.52615655817206,4.49897569966754,4.52615655817206,11037.1789746874,0.0,1.0
1997-01-10,41.88,41.88,41.5,41.5,800,4.55333741667657,4.55333741667657,4.51202251174971,4.51202251174971,7358.11931645826,0.0,1.0
1997-01-13,42.25,42.25,42.0,42.25,3600,4.59356508726326,4.59356508726326,4.56638422875874,4.59356508726326,33111.5369240621,0.0,1.0
1997-01-14,43.38,43.38,42.5,42.5,2400,4.71642256770367,4.71642256770367,4.62074594576777,4.62074594576777,22074.3579493748,0.0,1.0
1997-01-15,44.25,44.25,43.63,44.0,3200,4.81101195529939,4.81101195529939,4.74360342620819,4.78383109679487,29432.477265833,0.0,1.0
1997-01-16,44.5,44.5,44.5,44.5,700,4.8381928138039,4.8381928138039,4.8381928138039,4.8381928138039,6438.35440190097,0.0,1.0
1997-01-17,44.0,44.25,44.0,44.25,600,4.78383109679487,4.81101195529939,4.78383109679487,4.81101195529939,5518.58948734369,0.0,1.0
1997-01-20,44.25,44.25,44.25,44.25,200,4.81101195529939,4.81101195529939,4.81101195529939,4.81101195529939,1839.52982911456,0.0,1.0
1997-01-21,44.0,44.13,44.0,44.0,3400,4.78383109679487,4.79796514321722,4.78383109679487,4.78383109679487,31272.0070949476,0.0,1.0
1997-01-22,43.75,43.75,43.63,43.75,1200,4.75665023829036,4.75665023829036,4.74360342620819,4.75665023829036,11037.1789746874,0.0,1.0
1997-01-23,42.25,43.5,42.25,43.5,3000,4.59356508726326,4.72946937978584,4.59356508726326,4.72946937978584,27592.9474367184,0.0,1.0
1997-01-24,41.88,42.0,41.88,42.0,700,4.55333741667657,4.56638422875874,4.55333741667657,4.56638422875874,6438.35440190097,0.0,1.0
1997-01-27,41.75,41.75,41.75,41.75,100,4.53920337025423,4.53920337025423,4.53920337025423,4.53920337025423,919.76491455728,0.0,1.0
1997-01-28,42.5,42.63,42.25,42.38,3300,4.62074594576777,4.63487999219012,4.59356508726326,4.60769913368561,30352.2421803903,0.0,1.0
1997-01-29,41.88,42.38,41.88,42.25,1100,4.55333741667657,4.60769913368561,4.55333741667657,4.59356508726326,10117.4140601301,0.0,1.0
1997-01-30,41.38,41.63,41.38,41.5,400,4.49897569966754,4.52615655817206,4.49897569966754,4.51202251174971,3679.05965822913,0.0,1.0
1997-01-31,40.88,41.13,40.88,41.13,900,4.44461398265851,4.47179484116303,4.44461398265851,4.47179484116303,8277.88423101553,0.0,1.0
1997-02-03,40.75,40.75,40.75,40.75,100,4.43047993623616,4.43047993623616,4.43047993623616,4.43047993623616,919.764914557281,0.0,1.0
1997-02-04,40.5,40.5,40.5,40.5,200,4.40329907773164,4.40329907773164,4.40329907773164,4.40329907773164,1839.52982911456,0.0,1.0
1997-02-05,39.5,40.25,39.5,40.25,2200,4.29457564371358,4.37611821922713,4.29457564371358,4.37611821922713,20234.8281202602,0.0,1.0
1997-02-06,39.25,39.5,39.25,39.25,1700,4.26739478520906,4.29457564371358,4.26739478520906,4.26739478520906,15636.0035474738,0.0,1.0
1997-02-07,39.0,39.13,38.75,39.0,6400,4.24021392670455,4.25434797312689,4.21303306820003,4.24021392670455,58864.9545316659,0.0,1.0
1997-02-10,38.5,38.88,38.5,38.75,2200,4.18585220969551,4.22716711462238,4.18585220969551,4.21303306820003,20234.8281202602,0.0,1.0
1997-02-11,38.5,38.5,38.5,38.5,700,4.18585220969551,4.18585220969551,4.18585220969551,4.18585220969551,6438.35440190097,0.0,1.0
1997-02-12,38.63,38.88,38.5,38.75,2800,4.19998625611786,4.22716711462238,4.18585220969551,4.21303306820003,25753.4176076039,0.0,1.0
1997-02-13,38.75,38.75,38.75,38.75,200,4.21303306820003,4.21303306820003,4.21303306820003,4.21303306820003,1839.52982911456,0.0,1.0
1997-02-14,38.5,38.5,38.5,38.5,100,4.18585220969551,4.18585220969551,4.18585220969551,4.18585220969551,919.764914557282,0.0,1.0
1997-02-18,38.38,38.38,38.25,38.38,900,4.17280539761335,4.17280539761335,4.158671351191,4.17280539761335,8277.88423101552,0.0,1.0
1997-02-19,38.25,38.38,38.13,38.13,2200,4.158671351191,4.17280539761335,4.14562453910883,4.14562453910883,20234.8281202602,0.0,1.0
1997-02-20,38.0,38.38,38.0,38.38,600,4.13149049268648,4.17280539761335,4.13149049268648,4.17280539761335,5518.58948734369,0.0,1.0
1997-02-21,37.25,37.5,37.25,37.5,900,4.04994791717293,4.07712877567745,4.04994791717293,4.07712877567745,8277.88423101553,0.0,1.0
1997-02-24,37.5,37.5,37.25,37.25,5600,4.07712877567745,4.07712877567745,4.04994791717293,4.04994791717293,51506.8352152077,0.0,1.0
1997-02-25,37.63,37.75,37.63,37.63,300,4.0912628220998,4.10430963418196,4.0912628220998,4.0912628220998,2759.29474367184,0.0,1.0
1997-02-26,37.0,37.75,37.0,37.75,1700,4.02276705866841,4.10430963418196,4.02276705866841,4.10430963418196,15636.0035474738,0.0,1.0
1997-02-27,37.25,37.25,37.25,37.25,100,4.04994791717293,4.04994791717293,4.04994791717293,4.04994791717293,919.764914557281,0.0,1.0
1997-02-28,37.13,37.25,37.13,37.25,1600,4.03690110509076,4.04994791717293,4.03690110509076,4.04994791717293,14716.2386329165,0.0,1.0
1997-03-03,37.25,37.25,37.25,37.25,200,4.04994791717293,4.04994791717293,4.04994791717293,4.04994791717293,1839.52982911456,0.0,1.0
1997-03-04,38.0,38.0,37.13,37.13,1800,4.13149049268648,4.13149049268648,4.03690110509076,4.03690110509076,16555.7684620311,0.0,1.0
1997-03-05,38.88,38.88,38.0,38.25,2800,4.22716711462238,4.22716711462238,4.13149049268648,4.158671351191,25753.4176076039,0.0,1.0
1997-03-06,39.63,39.63,39.13,39.38,2400,4.30870969013593,4.30870969013593,4.25434797312689,4.28152883163141,22074.3579493747,0.0,1.0
1997-03-07,40.13,40.63,39.88,40.0,4900,4.36307140714496,4.41743312415399,4.33589054864044,4.34893736072261,45068.4808133068,0.0,1.0
1997-03-10,40.88,41.13,40.38,40.63,11700,4.44461398265851,4.47179484116303,4.39025226564948,4.41743312415399,107612.495003202,0.0,1.0
1997-03-11,41.25,41.25,41.13,41.13,1600,4.48484165324519,4.48484165324519,4.47179484116303,4.47179484116303,14716.2386329165,0.0,1.0
1997-03-12,40.38,41.5,40.38,41.25,1400,4.39025226564948,4.51202251174971,4.39025226564948,4.48484165324519,12876.7088038019,0.0,1.0
1997-03-13,41.0,41.0,40.63,40.63,2400,4.45766079474068,4.45766079474068,4.41743312415399,4.41743312415399,22074.3579493747,0.0,1.0
1997-03-14,40.5,41.0,40.5,40.75,5000,4.40329907773164,4.45766079474068,4.40329907773164,4.43047993623616,45988.2457278641,0.0,1.0
1997-03-17,40.38,40.63,40.25,40.25,8300,4.39025226564948,4.41743312415399,4.37611821922713,4.37611821922713,76340.4879082543,0.0,1.0
1997-03-18,40.88,41.0,40.88,41.0,300,4.44461398265851,4.45766079474068,4.44461398265851,4.45766079474068,2759.29474367184,0.0,1.0
1997-03-19,40.25,40.5,40.25,40.5,600,4.37611821922713,4.40329907773164,4.37611821922713,4.40329907773164,5518.58948734368,0.0,1.0
1997-03-20,39.25,40.0,39.25,39.75,1500,4.26739478520906,4.34893736072261,4.26739478520906,4.3217565022181,13796.4737183592,0.0,1.0
1997-03-21,39.5,39.5,38.75,39.25,6000,4.29457564371358,4.29457564371358,4.21303306820003,4.26739478520906,55185.8948734368,0.0,1.0
1997-03-24,39.5,39.5,39.5,39.5,0,4.29457564371358,4.29457564371358,4.29457564371358,4.29457564371358,0,0.0,1.0
1997-03-25,40.38,40.38,39.5,40.25,4100,4.39025226564948,4.39025226564948,4.29457564371358,4.37611821922713,37710.3614968485,0.0,1.0
1997-03-26,40.25,40.38,40.25,40.25,600,4.38970864847939,4.40388658945584,4.38970864847939,4.38970864847939,5501.5040709742,0.125,1.0
1997-03-27,39.75,40.0,39.75,40.0,1300,4.33517810626225,4.36244337737082,4.33517810626225,4.36244337737082,11919.9254871108,0.0,1.0
1997-03-31,38.63,39.25,38.5,39.25,2700,4.21302969169587,4.28064756404512,4.19885175071941,4.28064756404512,24756.7683193839,0.0,1.0
1997-04-01,38.0,38.25,38.0,38.0,700,4.14432120850228,4.17158647961084,4.14432120850228,4.14432120850228,6418.42141613656,0.0,1.0
1997-04-02,37.88,38.0,37.63,37.88,4100,4.13123387837016,4.14432120850228,4.1039686072616,4.13123387837016,37593.6111516571,0.0,1.0
1997-04-03,37.0,37.25,36.75,37.25,2200,4.03526012406801,4.06252539517657,4.00799485295944,4.06252539517657,20172.1815935721,0.0,1.0
1997-04-04,36.88,36.88,36.63,36.75,1300,4.02217279393589,4.02217279393589,3.99490752282733,4.00799485295944,11919.9254871108,0.0,1.0
1997-04-07,36.88,36.88,36.63,36.88,600,4.02217279393589,4.02217279393589,3.99490752282733,4.02217279393589,5501.50407097421,0.0,1.0
1997-04-08,36.87,36.87,36.87,36.87,0,4.02108218309155,4.02108218309155,4.02108218309155,4.02108218309155,0,0.0,1.0
1997-04-09,36.63,36.63,36.63,36.63,500,3.99490752282733,3.99490752282733,3.99490752282733,3.99490752282733,4584.58672581183,0.0,1.0
1997-04-10,36.0,36.38,35.88,36.38,1700,3.92619903963374,3.96764225171876,3.91311170950162,3.96764225171876,15587.5948677602,0.0,1.0
1997-04-11,33.75,35.25,33.63,35.0,4900,3.68081159965663,3.84440322630803,3.66772426952452,3.81713795519947,44928.9499129559,0.0,1.0
1997-04-14,32.5,34.25,32.25,34.0,5300,3.54448524411379,3.73534214187376,3.51721997300522,3.7080768707652,48596.6192936054,0.0,1.0
1997-04-15,32.0,32.13,31.63,32.0,5600,3.48995470189665,3.50413264287311,3.44960210065597,3.48995470189665,51347.3713290926,0.0,1.0
1997-04-16,31.5,31.75,31.0,31.0,2200,3.43542415967952,3.46268943078809,3.38089361746238,3.38089361746238,20172.1815935721,0.0,1.0
1997-04-17,33.63,33.63,31.25,31.75,6500,3.66772426952452,3.66772426952452,3.40815888857095,3.46268943078809,59599.6274355538,0.0,1.0
1997-04-18,34.75,35.75,33.88,34.5,9400,3.7898726840909,3.89893376852517,3.69498954063308,3.76260741298233,86190.2304452625,0.0,1.0
1997-04-21,34.25,35.38,34.25,35.25,3900,3.73534214187376,3.85858116728449,3.73534214187376,3.84440322630803,35759.7764613323,0.0,1.0
1997-04-22,34.13,34.25,33.13,33.75,2700,3.72225481174165,3.73534214187376,3.61319372730738,3.68081159965663,24756.7683193839,0.0,1.0
1997-04-23,34.75,35.0,34.75,34.88,2100,3.7898726840909,3.81713795519947,3.7898726840909,3.80405062506735,19255.2642484097,0.0,1.0
1997-04-24,34.88,34.88,34.75,34.75,800,3.80405062506735,3.80405062506735,3.7898726840909,3.7898726840909,7335.33876129894,0.0,1.0
1997-04-25,34.0,35.0,34.0,35.0,2000,3.7080768707652,3.81713795519947,3.7080768707652,3.81713795519947,18338.3469032473,0.0,1.0
1997-04-28,33.5,33.88,33.5,33.88,4100,3.65354632854806,3.69498954063308,3.65354632854806,3.69498954063308,37593.611151657,0.0,1.0
1997-04-29,33.75,33.75,33.63,33.75,200,3.68081159965663,3.68081159965663,3.66772426952452,3.68081159965663,1833.83469032473,0.0,1.0
1997-04-30,33.75,33.75,33.75,33.75,2200,3.68081159965663,3.68081159965663,3.68081159965663,3.68081159965663,20172.1815935721,0.0,1.0
1997-05-01,35.25,35.5,34.0,34.13,3800,3.84440322630803,3.8716684974166,3.7080768707652,3.72225481174165,34842.85911617,0.0,1.0
1997-05-02,37.75,37.75,36.13,36.25,3000,4.11705593739371,4.11705593739371,3.94037698061019,3.9534643107423,27507.520354871,0.0,1.0
1997-05-05,38.38,38.63,37.88,38.13,2000,4.1857644205873,4.21302969169587,4.13123387837016,4.15849914947873,18338.3469032473,0.0,1.0
1997-05-06,38.0,38.5,38.0,38.38,2900,4.14432120850228,4.19885175071941,4.14432120850228,4.1857644205873,26590.6030097086,0.0,1.0
1997-05-07,37.38,38.25,37.25,37.75,1300,4.07670333615303,4.17158647961084,4.06252539517657,4.11705593739371,11919.9254871108,0.0,1.0
1997-05-08,38.5,39.63,37.13,37.13,3800,4.19885175071941,4.32209077613014,4.04943806504446,4.04943806504446,34842.85911617,0.0,1.0
1997-05-09,37.5,38.38,37.25,38.38,4000,4.08979066628514,4.1857644205873,4.06252539517657,4.1857644205873,36676.6938064947,0.0,1.0
1997-05-12,37.0,37.75,37.0,37.75,900,4.03526012406801,4.11705593739371,4.03526012406801,4.11705593739371,8252.2561064613,0.0,1.0
1997-05-13,37.25,37.5,36.75,36.75,5200,4.06252539517657,4.08979066628514,4.00799485295944,4.00799485295944,47679.7019484431,0.0,1.0
1997-05-14,36.5,37.38,36.5,37.0,2200,3.98072958185087,4.07670333615303,3.98072958185087,4.03526012406801,20172.1815935721,0.0,1.0
1997-05-15,36.13,36.75,36.13,36.75,1000,3.94037698061019,4.00799485295944,3.94037698061019,4.00799485295944,9169.17345162367,0.0,1.0
1997-05-16,36.0,36.5,36.0,36.5,1500,3.92619903963374,3.98072958185087,3.92619903963374,3.98072958185087,13753.7601774355,0.0,1.0
1997-05-19,36.13,36.25,36.0,36.13,600,3.94037698061019,3.9534643107423,3.92619903963374,3.94037698061019,5501.5040709742,0.0,1.0
1997-05-20,35.75,36.0,35.75,36.0,3000,3.89893376852517,3.92619903963374,3.89893376852517,3.92619903963374,27507.520354871,0.0,1.0
1997-05-21,36.0,36.0,36.0,36.0,2800,3.92619903963374,3.92619903963374,3.92619903963374,3.92619903963374,25673.6856645462,0.0,1.0
1997-05-22,36.25,36.25,36.0,36.0,1500,3.9534643107423,3.9534643107423,3.92619903963374,3.92619903963374,13753.7601774355,0.0,1.0
1997-05-23,37.25,37.25,36.5,36.5,1100,4.06252539517657,4.06252539517657,3.98072958185087,3.98072958185087,10086.090796786,0.0,1.0
1997-05-27,37.25,37.5,37.0,37.5,4000,4.06252539517657,4.08979066628514,4.03526012406801,4.08979066628514,36676.6938064947,0.0,1.0
1997-05-28,37.5,37.5,37.13,37.38,3800,4.08979066628514,4.08979066628514,4.04943806504446,4.07670333615303,34842.85911617,0.0,1.0
1997-05-29,38.13,38.13,37.63,37.63,2200,4.15849914947873,4.15849914947873,4.1039686072616,4.1039686072616,20172.1815935721,0.0,1.0
1997-05-30,39.25,39.25,37.75,38.0,3500,4.28064756404512,4.28064756404512,4.11705593739371,4.14432120850228,32092.1070806828,0.0,1.0
1997-06-02,39.38,39.5,39.13,39.5,3100,4.29482550502157,4.30791283515368,4.267560233913,4.30791283515368,28424.4377000334,0.0,1.0
1997-06-03,39.25,39.38,39.13,39.13,3200,4.28064756404512,4.29482550502157,4.267560233913,4.267560233913,29341.3550451957,0.0,1.0
1997-06-04,39.0,39.25,38.88,39.25,1800,4.25338229293655,4.28064756404512,4.24029496280444,4.28064756404512,16504.5122129226,0.0,1.0
1997-06-05,38.5,38.75,38.0,38.75,3000,4.19885175071941,4.22611702182798,4.14432120850228,4.22611702182798,27507.520354871,0.0,1.0
1997-06-06,39.0,39.0,38.5,38.75,800,4.25338229293655,4.25338229293655,4.19885175071941,4.22611702182798,7335.33876129893,0.0,1.0
1997-06-09,38.75,39.0,38.75,39.0,300,4.22611702182798,4.25338229293655,4.22611702182798,4.25338229293655,2750.7520354871,0.0,1.0
1997-06-10,38.5,38.88,38.5,38.5,500,4.19885175071941,4.24029496280444,4.19885175071941,4.19885175071941,4584.58672581184,0.0,1.0
1997-06-11,38.63,38.63,38.38,38.63,900,4.21302969169587,4.21302969169587,4.1857644205873,4.21302969169587,8252.2561064613,0.0,1.0
1997-06-12,38.75,38.75,38.38,38.38,700,4.22611702182798,4.22611702182798,4.1857644205873,4.1857644205873,6418.42141613657,0.0,1.0
1997-06-13,38.38,38.5,38.38,38.5,500,4.1857644205873,4.19885175071941,4.1857644205873,4.19885175071941,4584.58672581183,0.0,1.0
1997-06-16,39.0,39.0,38.25,38.75,900,4.25338229293655,4.25338229293655,4.17158647961084,4.22611702182798,8252.2561064613,0.0,1.0
1997-06-17,38.75,38.75,38.5,38.5,500,4.22611702182798,4.22611702182798,4.19885175071941,4.19885175071941,4584.58672581183,0.0,1.0
1997-06-18,38.38,38.5,38.25,38.25,600,4.1857644205873,4.19885175071941,4.17158647961084,4.17158647961084,5501.5040709742,0.0,1.0
1997-06-19,38.5,38.5,38.5,38.5,1800,4.19885175071941,4.19885175071941,4.19885175071941,4.19885175071941,16504.5122129226,0.0,1.0
1997-06-20,38.0,38.25,38.0,38.25,800,4.14432120850228,4.17158647961084,4.14432120850228,4.17158647961084,7335.33876129893,0.0,1.0
1997-06-23,38.0,38.0,37.75,38.0,1100,4.14432120850228,4.14432120850228,4.11705593739371,4.14432120850228,10086.090796786,0.0,1.0
1997-06-24,37.5,37.5,37.25,37.5,1600,4.08979066628514,4.08979066628514,4.06252539517657,4.08979066628514,14670.6775225979,0.0,1.0
1997-06-25,37.5,37.5,37.5,37.5,0,4.08979066628514,4.08979066628514,4.08979066628514,4.08979066628514,0,0.0,1.0
1997-06-26,37.0,37.13,36.88,37.13,700,4.04889275962229,4.06311859904799,4.03576121553703,4.06311859904799,6396.81056961759,0.125,1.0
1997-06-27,36.63,37.0,36.5,37.0,400,4.00840383202607,4.04889275962229,3.99417799260037,4.04889275962229,3655.32032549576,0.0,1.0
1997-06-30,37.5,37.5,36.75,37.0,2000,4.10360752664421,4.10360752664421,4.02153537611133,4.04889275962229,18276.6016274788,0.0,1.0
1997-07-01,37.5,37.5,37.5,37.5,0,4.10360752664421,4.10360752664421,4.10360752664421,4.10360752664421,0,0.0,1.0
1997-07-02,37.5,37.5,37.5,37.5,0,4.10360752664421,4.10360752664421,4.10360752664421,4.10360752664421,0,0.0,1.0
1997-07-03,37.13,37.13,37.0,37.0,800,4.06311859904799,4.06311859904799,4.04889275962229,4.04889275962229,7310.64065099153,0.0,1.0
1997-07-07,36.0,37.0,36.0,36.0,5800,3.93946322557844,4.04889275962229,3.93946322557844,3.93946322557844,53002.1447196887,0.0,1.0
1997-07-08,36.0,36.25,36.0,36.25,200,3.93946322557844,3.96682060908941,3.93946322557844,3.96682060908941,1827.66016274789,0.0,1.0
1997-07-09,35.88,36.13,35.88,36.13,200,3.92633168149318,3.95368906500414,3.92633168149318,3.95368906500414,1827.66016274788,0.0,1.0
1997-07-10,35.88,36.13,35.88,36.13,2200,3.92633168149318,3.95368906500414,3.92633168149318,3.95368906500414,20104.2617902267,0.0,1.0
1997-07-11,35.5,36.0,35.5,36.0,13600,3.88474845855652,3.93946322557844,3.88474845855652,3.93946322557844,124280.891066856,0.0,1.0
1997-07-14,36.88,36.88,35.88,36.25,32000,4.03576121553703,4.03576121553703,3.92633168149318,3.96682060908941,292425.626039661,0.0,1.0
1997-07-15,36.38,36.63,36.38,36.38,8200,3.98104644851511,4.00840383202607,3.98104644851511,3.98104644851511,74934.0666726631,0.0,1.0
1997-07-16,36.75,37.0,36.5,37.0,9800,4.02153537611133,4.04889275962229,3.99417799260037,4.04889275962229,89555.3479746462,0.0,1.0
1997-07-17,36.38,36.44,36.12,36.25,5700,3.98104644851511,3.98761222055774,3.95259476966371,3.96682060908941,52088.3146383146,0.0,1.0
1997-07-18,36.25,36.38,35.75,36.38,5300,3.96682060908941,3.98104644851511,3.91210584206748,3.98104644851511,48432.9943128189,0.0,1.0
1997-07-21,36.0,36.75,36.0,36.5,68700,3.93946322557844,4.02153537611133,3.93946322557844,3.99417799260037,627801.265903899,0.0,1.0
1997-07-22,36.5,36.63,36.38,36.38,8500,3.99417799260037,4.00840383202607,3.98104644851511,3.98104644851511,77675.556916785,0.0,1.0
1997-07-23,37.5,37.5,36.63,36.63,5500,4.10360752664421,4.10360752664421,4.00840383202607,4.00840383202607,50260.6544755668,0.0,1.0
1997-07-24,38.75,39.13,37.5,37.5,10100,4.24039444419902,4.28197766713568,4.10360752664421,4.10360752664421,92296.8382187681,0.0,1.0
1997-07-25,39.5,40.0,36.38,36.38,24200,4.3224665947319,4.37718136175383,3.98104644851511,3.98104644851511,221146.879692494,0.0,1.0
1997-07-28,38.62,39.81,38.62,39.81,6100,4.22616860477332,4.3563897502855,4.22616860477332,4.3563897502855,55743.6349638104,0.0,1.0
1997-07-29,39.25,39.25,39.0,39.25,2400,4.29510921122094,4.29510921122094,4.26775182770998,4.29510921122094,21931.9219529746,0.0,1.0
1997-07-30,39.25,39.56,39.25,39.56,1000,4.29510921122094,4.32903236677454,4.29510921122094,4.32903236677454,9138.30081373942,0.0,1.0
1997-07-31,38.5,39.38,38.5,39.38,4400,4.21303706068806,4.30933505064664,4.21303706068806,4.30933505064664,40208.5235804534,0.0,1.0
1997-08-01,37.5,38.0,37.5,38.0,6000,4.10360752664421,4.15832229366614,4.10360752664421,4.15832229366614,54829.8048824365,0.0,1.0
1997-08-04,37.75,37.75,37.13,37.13,3300,4.13096491015517,4.13096491015517,4.06311859904799,4.06311859904799,30156.3926853401,0.0,1.0
1997-08-05,38.5,38.75,37.88,38.25,2300,4.21303706068806,4.24039444419902,4.14519074958088,4.1856796771771,21018.0918716006,0.0,1.0
1997-08-06,38.63,39.0,38.5,38.63,2200,4.22726290011376,4.26775182770998,4.21303706068806,4.22726290011376,20104.2617902267,0.0,1.0
1997-08-07,38.75,39.0,38.5,39.0,700,4.24039444419902,4.26775182770998,4.21303706068806,4.26775182770998,6396.81056961759,0.0,1.0
1997-08-08,39.0,39.5,38.63,39.38,2800,4.26775182770998,4.3224665947319,4.22726290011376,4.30933505064664,25587.2422784704,0.0,1.0
1997-08-11,38.38,39.0,38.0,38.5,2300,4.1999055166028,4.26775182770998,4.15832229366614,4.21303706068806,21018.0918716006,0.0,1.0
1997-08-12,38.75,38.88,38.5,38.5,1700,4.24039444419902,4.25462028362472,4.21303706068806,4.21303706068806,15535.111383357,0.0,1.0
1997-08-13,39.0,39.0,38.63,38.75,1800,4.26775182770998,4.26775182770998,4.22726290011376,4.24039444419902,16448.941464731,0.0,1.0
1997-08-14,38.13,38.63,38.13,38.5,1800,4.17254813309184,4.22726290011376,4.17254813309184,4.21303706068806,16448.9414647309,0.0,1.0
1997-08-15,36.75,38.0,36.25,38.0,5600,4.02153537611133,4.15832229366614,3.96682060908941,4.15832229366614,51174.4845569407,0.0,1.0
1997-08-18,36.13,36.63,36.0,36.13,3100,3.95368906500414,4.00840383202607,3.93946322557844,3.95368906500414,28328.7325225922,0.0,1.0
1997-08-19,37.5,37.5,37.0,37.13,700,4.10360752664421,4.10360752664421,4.04889275962229,4.06311859904799,6396.8105696176,0.0,1.0
1997-08-20,36.63,36.63,36.5,36.63,2000,4.00840383202607,4.00840383202607,3.99417799260037,4.00840383202607,18276.6016274788,0.0,1.0
1997-08-21,36.38,36.63,36.38,36.63,500,3.98104644851511,4.00840383202607,3.98104644851511,4.00840383202607,4569.1504068697,0.0,1.0
1997-08-22,36.25,36.38,36.0,36.0,1100,3.96682060908941,3.98104644851511,3.93946322557844,3.93946322557844,10052.1308951133,0.0,1.0
1997-08-25,35.88,36.38,35.75,36.38,2800,3.92633168149318,3.98104644851511,3.91210584206748,3.98104644851511,25587.2422784704,0.0,1.0
1997-08-26,35.63,35.75,35.63,35.75,1000,3.89897429798222,3.91210584206748,3.89897429798222,3.91210584206748,9138.30081373942,0.0,1.0
1997-08-27,35.5,35.5,35.5,35.5,400,3.88474845855652,3.88474845855652,3.88474845855652,3.88474845855652,3655.32032549577,0.0,1.0
1997-08-28,35.25,35.75,35.0,35.5,2100,3.85739107504556,3.91210584206748,3.8300336915346,3.88474845855652,19190.4317088528,0.0,1.0
1997-08-29,34.88,35.38,34.5,35.0,10200,3.81690214744934,3.87161691447126,3.77531892451268,3.8300336915346,93210.668300142,0.0,1.0
1997-09-02,34.75,34.75,34.0,34.13,2800,3.80267630802364,3.80267630802364,3.72060415749075,3.73482999691645,25587.2422784703,0.0,1.0
1997-09-03,34.0,34.25,34.0,34.25,2100,3.72060415749075,3.74796154100171,3.72060415749075,3.74796154100171,19190.4317088528,0.0,1.0
1997-09-04,34.13,34.25,33.63,33.75,2300,3.73482999691645,3.74796154100171,3.68011522989453,3.69324677397979,21018.0918716007,0.0,1.0
1997-09-05,33.63,34.5,33.5,34.25,6100,3.68011522989453,3.77531892451268,3.66588939046883,3.74796154100171,55743.6349638104,0.0,1.0
1997-09-08,34.0,34.13,33.5,34.0,2200,3.72060415749075,3.73482999691645,3.66588939046883,3.72060415749075,20104.2617902267,0.0,1.0
1997-09-09,33.5,34.0,33.38,33.5,5500,3.66588939046883,3.72060415749075,3.65275784638357,3.66588939046883,50260.6544755668,0.0,1.0
1997-09-10,33.25,33.63,33.13,33.63,5600,3.63853200695787,3.68011522989453,3.62540046287261,3.68011522989453,51174.4845569407,0.0,1.0
1997-09-11,33.25,33.38,32.88,33.0,6200,3.63853200695787,3.65275784638357,3.59804307936165,3.61117462344691,56657.4650451844,0.0,1.0
1997-09-12,33.5,33.5,33.25,33.25,3600,3.66588939046883,3.66588939046883,3.63853200695787,3.63853200695787,32897.8829294619,0.0,1.0
1997-09-15,34.75,34.75,34.0,34.0,1500,3.80267630802364,3.80267630802364,3.72060415749075,3.72060415749075,13707.4512206091,0.0,1.0
1997-09-16,35.25,35.5,34.75,35.0,1900,3.85739107504556,3.88474845855652,3.80267630802364,3.8300336915346,17362.7715461049,0.0,1.0
1997-09-17,35.13,35.75,35.13,35.13,1900,3.8442595309603,3.91210584206748,3.8442595309603,3.8442595309603,17362.7715461049,0.0,1.0
1997-09-18,35.0,35.0,34.75,35.0,1500,3.8300336915346,3.8300336915346,3.80267630802364,3.8300336915346,13707.4512206091,0.0,1.0
1997-09-19,34.5,34.75,34.25,34.75,700,3.77531892451268,3.80267630802364,3.74796154100171,3.80267630802364,6396.81056961758,0.0,1.0
1997-09-22,33.88,34.75,33.88,34.75,1900,3.70747261340549,3.80267630802364,3.70747261340549,3.80267630802364,17362.7715461049,0.0,1.0
1997-09-23,34.5,34.5,34.0,34.0,1500,3.77531892451268,3.77531892451268,3.72060415749075,3.72060415749075,13707.4512206091,0.0,1.0
1997-09-24,35.88,35.88,35.0,35.0,600,3.92633168149318,3.92633168149318,3.8300336915346,3.8300336915346,5482.98048824365,0.0,1.0
1997-09-25,36.0,36.25,36.0,36.25,2400,3.93946322557844,3.96682060908941,3.93946322557844,3.96682060908941,21931.9219529746,0.0,1.0
1997-09-26,37.0,37.0,36.25,36.63,3600,4.06257145137777,4.06257145137777,3.98022203006606,4.02194573686399,32787.1156468711,0.125,1.0
1997-09-29,36.75,37.25,36.5,37.0,8600,4.03512164427387,4.09002125848167,4.00767183716996,4.06257145137777,78324.7762675254,0.0,1.0
1997-09-30,37.5,37.5,37.13,37.13,2300,4.11747106558558,4.11747106558558,4.0768453510718,4.0768453510718,20947.323885501,0.0,1.0
1997-10-01,37.75,37.88,37.75,37.75,2600,4.14492087268948,4.15919477238351,4.14492087268948,4.14492087268948,23679.5835227403,0.0,1.0
1997-10-02,38.25,38.75,38.0,38.0,4800,4.19982048689729,4.2547201011051,4.17237067979339,4.17237067979339,43716.1541958282,0.0,1.0
1997-10-03,39.63,39.88,38.75,39.38,7800,4.35134342211084,4.37879322921474,4.2547201011051,4.32389361500694,71038.7505682207,0.0,1.0
1997-10-06,40.13,40.13,39.5,39.75,2500,4.40624303631865,4.40624303631865,4.33706952241681,4.36451932952071,22768.8303103272,0.0,1.0
1997-10-07,40.13,40.25,39.88,40.13,6200,4.40624303631865,4.41941894372852,4.37879322921474,4.40624303631865,56466.6991696113,0.0,1.0
1997-10-08,40.13,40.25,39.75,40.25,6300,4.40624303631865,4.41941894372852,4.36451932952071,4.41941894372852,57377.4523820244,0.0,1.0
1997-10-09,40.0,40.13,39.75,40.0,4500,4.39196913662462,4.40624303631865,4.36451932952071,4.39196913662462,40983.8945585889,0.0,1.0
1997-10-10,38.88,39.88,38.75,39.38,9500,4.26899400079913,4.37879322921474,4.2547201011051,4.32389361500694,86521.5551792432,0.0,1.0
1997-10-13,39.0,39.0,38.63,38.63,1400,4.282169908209,4.282169908209,4.24154419369522,4.24154419369522,12750.5449737832,0.0,1.0
1997-10-14,38.0,39.0,38.0,38.5,6700,4.17237067979339,4.282169908209,4.17237067979339,4.22727029400119,61020.4652316767,0.0,1.0
1997-10-15,38.13,38.25,37.5,37.88,5900,4.18664457948742,4.19982048689729,4.11747106558558,4.15919477238351,53734.4395323721,0.0,1.0
1997-10-16,37.88,37.88,37.5,37.75,2800,4.15919477238351,4.15919477238351,4.11747106558558,4.14492087268948,25501.0899475664,0.0,1.0
1997-10-17,37.38,37.38,37.13,37.25,4700,4.10429515817571,4.10429515817571,4.0768453510718,4.09002125848167,42805.400983415,0.0,1.0
1997-10-20,36.88,37.75,36.88,37.5,7900,4.0493955439679,4.14492087268948,4.0493955439679,4.11747106558558,71949.5037806338,0.0,1.0
1997-10-21,39.0,39.0,37.38,37.75,3400,4.282169908209,4.282169908209,4.10429515817571,4.14492087268948,30965.609222045,0.0,1.0
1997-10-22,40.38,40.38,39.13,39.13,6800,4.43369284342255,4.43369284342255,4.29644380790303,4.29644380790303,61931.2184440899,0.0,1.0
1997-10-23,40.13,40.88,40.0,40.13,900,4.40624303631865,4.48859245763036,4.39196913662462,4.40624303631865,8196.77891171777,0.0,1.0
1997-10-24,39.88,40.25,39.88,40.0,2800,4.37879322921474,4.41941894372852,4.37879322921474,4.39196913662462,25501.0899475664,0.0,1.0
1997-10-27,37.0,39.5,36.88,39.5,9300,4.06257145137777,4.33706952241681,4.0493955439679,4.33706952241681,84700.0487544171,0.0,1.0
1997-10-28,36.75,37.0,34.0,36.75,5900,4.03512164427387,4.06257145137777,3.73317376613092,4.03512164427387,53734.4395323721,0.0,1.0
1997-10-29,38.5,38.5,37.0,37.25,9900,4.22727029400119,4.22727029400119,4.06257145137777,4.09002125848167,90164.5680288957,0.0,1.0
1997-10-30,37.88,38.13,37.75,37.75,2700,4.15919477238351,4.18664457948742,4.14492087268948,4.14492087268948,24590.3367351533,0.0,1.0
1997-10-31,37.5,38.0,37.5,37.5,3300,4.11747106558558,4.17237067979339,4.11747106558558,4.11747106558558,30054.8560096318,0.0,1.0
1997-11-03,38.38,38.38,38.13,38.13,3200,4.21409438659132,4.21409438659132,4.18664457948742,4.18664457948742,29144.1027972188,0.0,1.0
1997-11-04,39.0,39.0,38.38,38.63,2900,4.282169908209,4.282169908209,4.21409438659132,4.24154419369522,26411.8431599795,0.0,1.0
1997-11-05,39.13,39.13,38.75,38.75,44000,4.29644380790303,4.29644380790303,4.2547201011051,4.2547201011051,400731.413461758,0.0,1.0
1997-11-06,39.13,39.25,39.0,39.25,8400,4.29644380790303,4.30961971531291,4.282169908209,4.30961971531291,76503.2698426993,0.0,1.0
1997-11-07,38.0,38.25,38.0,38.0,2400,4.17237067979339,4.19982048689729,4.17237067979339,4.17237067979339,21858.0770979141,0.0,1.0
1997-11-10,38.69,38.69,38.13,38.13,1500,4.24813214740016,4.24813214740016,4.18664457948742,4.18664457948742,13661.2981861963,0.0,1.0
1997-11-11,38.5,38.5,38.25,38.5,600,4.22727029400119,4.22727029400119,4.19982048689729,4.22727029400119,5464.51927447852,0.0,1.0
1997-11-12,37.38,38.0,37.38,38.0,3500,4.10429515817571,4.17237067979339,4.10429515817571,4.17237067979339,31876.362434458,0.0,1.0
1997-11-13,37.63,37.63,37.0,37.13,4300,4.13174496527961,4.13174496527961,4.06257145137777,4.0768453510718,39162.3881337627,0.0,1.0
1997-11-14,37.13,37.63,36.75,37.63,3700,4.0768453510718,4.13174496527961,4.03512164427387,4.13174496527961,33697.8688592842,0.0,1.0
1997-11-17,36.0,36.88,36.0,36.88,5200,3.95277222296216,4.0493955439679,3.95277222296216,4.0493955439679,47359.1670454804,0.0,1.0
1997-11-18,36.38,36.38,36.0,36.0,2200,3.99449592976009,3.99449592976009,3.95277222296216,3.95277222296216,20036.5706730879,0.0,1.0
1997-11-19,36.75,36.75,36.38,36.38,1100,4.03512164427387,4.03512164427387,3.99449592976009,3.99449592976009,10018.2853365439,0.0,1.0
1997-11-20,37.0,37.0,36.63,36.63,5800,4.06257145137777,4.06257145137777,4.02194573686399,4.02194573686399,52823.686319959,0.0,1.0
1997-11-21,38.0,38.31,37.38,37.38,4600,4.17237067979339,4.20640844060223,4.10429515817571,4.10429515817571,41894.6477710019,0.0,1.0
1997-11-24,37.38,38.25,37.13,38.25,2700,4.10429515817571,4.19982048689729,4.0768453510718,4.19982048689729,24590.3367351533,0.0,1.0
1997-11-25,37.5,37.56,37.38,37.38,400,4.11747106558558,4.12405901929052,4.10429515817571,4.10429515817571,3643.01284965235,0.0,1.0
1997-11-26,36.13,37.75,36.0,37.75,8100,3.96704612265619,4.14492087268948,3.95277222296216,4.14492087268948,73771.0102054599,0.0,1.0
1997-11-28,35.5,35.63,35.5,35.63,1200,3.89787260875435,3.91214650844838,3.89787260875435,3.91214650844838,10929.038548957,0.0,1.0
1997-12-01,35.75,35.81,35.63,35.63,900,3.92532241585825,3.93191036956319,3.91214650844838,3.91214650844838,8196.77891171778,0.0,1.0
1997-12-02,36.25,36.38,35.75,35.75,4500,3.98022203006606,3.99449592976009,3.92532241585825,3.92532241585825,40983.8945585889,0.0,1.0
1997-12-03,35.0,35.75,34.88,35.75,35400,3.84297299454654,3.92532241585825,3.82979708713667,3.92532241585825,322406.637194233,0.0,1.0
1997-12-04,34.56,34.69,34.38,34.63,4500,3.79466133404367,3.8089352337377,3.77489747292886,3.80234728003276,40983.8945585889,0.0,1.0
1997-12-05,34.5,34.5,34.0,34.25,3500,3.78807338033873,3.78807338033873,3.73317376613092,3.76062357323483,31876.362434458,0.0,1.0
1997-12-08,35.0,35.0,34.63,34.63,3200,3.84297299454654,3.84297299454654,3.80234728003276,3.80234728003276,29144.1027972188,0.0,1.0
1997-12-09,35.06,35.06,34.75,34.75,1200,3.84956094825148,3.84956094825148,3.81552318744264,3.81552318744264,10929.038548957,0.0,1.0
1997-12-10,35.25,35.38,35.25,35.25,1900,3.87042280165044,3.88469670134447,3.87042280165044,3.87042280165044,17304.3110358487,0.0,1.0
1997-12-11,33.0,35.0,32.75,35.0,4900,3.62337453771531,3.84297299454654,3.59592473061141,3.84297299454654,44626.9074082412,0.0,1.0
1997-12-12,29.75,32.5,28.25,32.5,18000,3.26652704536456,3.5684749235075,3.10182820274114,3.5684749235075,163935.578234355,0.0,1.0
1997-12-15,29.25,29.75,29.25,29.75,3900,3.21162743115675,3.26652704536456,3.21162743115675,3.26652704536456,35519.3752841104,0.0,1.0
1997-12-16,29.0,29.44,29.0,29.13,8200,3.18417762405285,3.23248928455572,3.18417762405285,3.19845152374688,74681.763417873,0.0,1.0
1997-12-17,28.88,30.0,28.88,29.25,11200,3.17100171664297,3.29397685246846,3.17100171664297,3.21162743115675,102004.359790266,0.0,1.0
1997-12-18,29.13,29.31,28.5,28.63,10800,3.19845152374688,3.21821538486169,3.12927800984504,3.14355190953907,98361.3469406133,0.0,1.0
1997-12-19,29.06,29.63,29.0,29.25,9900,3.19076557775778,3.25335113795468,3.18417762405285,3.21162743115675,90164.5680288957,0.0,1.0
1997-12-22,31.0,31.0,29.31,29.38,5900,3.40377608088408,3.40377608088408,3.21821538486169,3.22590133085078,53734.4395323721,0.0,1.0
1997-12-23,31.13,31.56,30.75,31.56,3000,3.41804998057811,3.46526364879682,3.37632627378017,3.46526364879682,27322.5963723926,0.0,1.0
1997-12-24,30.5,31.25,30.5,31.25,2000,3.34887646667627,3.43122588798798,3.34887646667627,3.43122588798798,18215.0642482617,0.0,1.0
1997-12-26,30.25,30.63,30.25,30.38,1500,3.32142665957237,3.3631503663703,3.32142665957237,3.3357005592664,13661.2981861963,0.0,1.0
1997-12-29,31.13,31.13,30.13,30.13,6000,3.43177488413006,3.43177488413006,3.32153476578345,3.32153476578345,54426.6469411346,0.125,1.0
1997-12-30,32.13,33.0,31.0,31.0,5300,3.54201500247667,3.63792390543823,3.417443668745,3.417443668745,48076.871464669,0.0,1.0
1997-12-31,32.25,32.5,32.19,32.25,1100,3.55524381667827,3.58280384626492,3.54862940957747,3.55524381667827,9978.21860587467,0.0,1.0
1998-01-02,32.25,32.5,32.25,32.5,900,3.55524381667827,3.58280384626492,3.55524381667827,3.58280384626492,8163.99704117019,0.0,1.0
1998-01-05,32.0,32.5,32.0,32.5,1500,3.52768378709161,3.58280384626492,3.52768378709161,3.58280384626492,13606.6617352837,0.0,1.0
1998-01-06,30.94,32.0,30.94,32.0,4100,3.4108292616442,3.52768378709161,3.4108292616442,3.52768378709161,37191.542076442,0.0,1.0
1998-01-07,30.5,30.94,30.38,30.88,1900,3.36232360957169,3.4108292616442,3.3490947953701,3.40421485454341,17235.1048646927,0.0,1.0
1998-01-08,30.25,30.5,30.25,30.25,400,3.33476357998504,3.36232360957169,3.33476357998504,3.33476357998504,3628.44312940898,0.0,1.0
1998-01-09,28.25,30.25,28.25,30.25,4200,3.11428334329181,3.33476357998504,3.11428334329181,3.33476357998504,38098.6528587943,0.0,1.0
1998-01-12,27.5,28.0,27.5,28.0,6200,3.03160325453186,3.08672331370516,3.03160325453186,3.08672331370516,56240.868505839,0.0,1.0
1998-01-13,28.0,28.0,27.75,27.75,2700,3.08672331370516,3.08672331370516,3.05916328411851,3.05916328411851,24491.9911235106,0.0,1.0
1998-01-14,28.63,28.63,28.0,28.0,5300,3.15617458826353,3.15617458826353,3.08672331370516,3.08672331370516,48076.8714646689,0.0,1.0
1998-01-15,28.94,28.94,28.5,28.75,2000,3.19034902495098,3.19034902495098,3.14184337287847,3.16940340246512,18142.2156470449,0.0,1.0
1998-01-16,29.13,29.19,28.88,29.0,8500,3.21129464743683,3.21790905453763,3.18373461785018,3.19696343205177,77104.4164999408,0.0,1.0
1998-01-20,29.0,29.25,29.0,29.13,2100,3.19696343205177,3.22452346163843,3.19696343205177,3.21129464743683,19049.3264293971,0.0,1.0
1998-01-21,29.69,29.69,29.38,29.38,3700,3.27302911371094,3.27302911371094,3.23885467702349,3.23885467702349,33563.098947033,0.0,1.0
1998-01-22,28.75,29.5,28.75,29.5,1800,3.16940340246512,3.25208349122508,3.16940340246512,3.25208349122508,16327.9940823404,0.0,1.0
1998-01-23,29.0,29.0,28.5,28.88,3600,3.19696343205177,3.19696343205177,3.14184337287847,3.18373461785018,32655.9881646808,0.0,1.0
1998-01-26,29.13,29.13,28.81,29.13,3300,3.21129464743683,3.21129464743683,3.17601780956592,3.21129464743683,29934.6558176241,0.0,1.0
1998-01-27,29.25,29.25,29.0,29.0,3700,3.22452346163843,3.22452346163843,3.19696343205177,3.19696343205177,33563.098947033,0.0,1.0
1998-01-28,30.06,30.06,29.5,29.63,3900,3.31381795749918,3.31381795749918,3.25208349122508,3.26641470661014,35377.3205117376,0.0,1.0
1998-01-29,31.0,31.06,30.31,30.31,2700,3.417443668745,3.4240580758458,3.34137798708584,3.34137798708584,24491.9911235106,0.0,1.0
1998-01-30,31.25,31.25,30.75,30.75,2500,3.44500369833165,3.44500369833165,3.38988363915835,3.38988363915835,22677.7695588061,0.0,1.0
1998-02-02,32.25,32.75,31.75,31.75,3400,3.55524381667827,3.61036387585157,3.50012375750496,3.50012375750496,30841.7665999763,0.0,1.0
1998-02-03,32.13,32.38,32.0,32.38,800,3.54201500247667,3.56957503206333,3.52768378709161,3.56957503206333,7256.88625881796,0.0,1.0
1998-02-04,32.13,32.31,32.13,32.31,1000,3.54201500247667,3.56185822377906,3.54201500247667,3.56185822377906,9071.10782352245,0.0,1.0
1998-02-05,32.13,32.25,32.0,32.0,300,3.54201500247667,3.55524381667827,3.52768378709161,3.52768378709161,2721.33234705673,0.0,1.0
1998-02-06,32.13,32.13,32.13,32.13,0,3.54201500247667,3.54201500247667,3.54201500247667,3.54201500247667,0,0.0,1.0
1998-02-09,31.63,32.13,31.5,32.13,2300,3.48689494330337,3.54201500247667,3.47256372791831,3.54201500247667,20863.5479941016,0.0,1.0
1998-02-10,32.0,32.0,32.0,32.0,500,3.52768378709161,3.52768378709161,3.52768378709161,3.52768378709161,4535.55391176122,0.0,1.0
1998-02-11,31.63,31.88,31.19,31.88,1300,3.48689494330337,3.51445497289002,3.43838929123086,3.51445497289002,11792.4401705792,0.0,1.0
1998-02-12,31.25,31.5,31.25,31.5,600,3.44500369833165,3.47256372791831,3.44500369833165,3.47256372791831,5442.66469411347,0.0,1.0
1998-02-13,30.63,31.0,30.25,31.0,2700,3.37665482495675,3.417443668745,3.33476357998504,3.417443668745,24491.9911235106,0.0,1.0
1998-02-17,31.0,31.0,30.88,30.88,1700,3.417443668745,3.417443668745,3.40421485454341,3.40421485454341,15420.8832999881,0.0,1.0
1998-02-18,31.0,31.0,31.0,31.0,0,3.417443668745,3.417443668745,3.417443668745,3.417443668745,0,0.0,1.0
1998-02-19,30.63,30.75,30.5,30.75,1700,3.37665482495675,3.38988363915835,3.36232360957169,3.38988363915835,15420.8832999882,0.0,1.0
1998-02-20,30.19,30.19,30.19,30.19,100,3.32814917288424,3.32814917288424,3.32814917288424,3.32814917288424,907.110782352245,0.0,1.0
1998-02-23,30.25,30.25,30.25,30.25,400,3.33476357998504,3.33476357998504,3.33476357998504,3.33476357998504,3628.44312940898,0.0,1.0
1998-02-24,29.5,30.0,29.5,30.0,1400,3.25208349122508,3.30720355039839,3.25208349122508,3.30720355039839,12699.5509529314,0.0,1.0
1998-02-25,29.13,29.25,29.0,29.25,1600,3.21129464743683,3.22452346163843,3.19696343205177,3.22452346163843,14513.7725176359,0.0,1.0
1998-02-26,29.0,29.0,28.63,28.88,800,3.19696343205177,3.19696343205177,3.15617458826353,3.18373461785018,7256.88625881796,0.0,1.0
1998-02-27,29.88,29.88,29.13,29.13,3100,3.29397473619679,3.29397473619679,3.21129464743683,3.21129464743683,28120.4342529196,0.0,1.0
1998-03-02,29.31,30.0,29.13,30.0,5300,3.23113786873922,3.30720355039839,3.21129464743683,3.30720355039839,48076.871464669,0.0,1.0
1998-03-03,29.5,29.63,29.31,29.31,1100,3.25208349122508,3.26641470661014,3.23113786873922,3.23113786873922,9978.21860587469,0.0,1.0
1998-03-04,29.38,29.38,29.25,29.25,1800,3.23885467702349,3.23885467702349,3.22452346163843,3.22452346163843,16327.9940823404,0.0,1.0
1998-03-05,29.37,29.37,29.37,29.37,0,3.23775227584002,3.23775227584002,3.23775227584002,3.23775227584002,0,0.0,1.0
1998-03-06,30.25,30.63,29.81,29.81,2200,3.33476357998504,3.37665482495675,3.28625792791253,3.28625792791253,19956.4372117494,0.0,1.0
1998-03-09,30.69,30.69,30.38,30.5,2700,3.38326923205755,3.38326923205755,3.3490947953701,3.36232360957169,24491.9911235106,0.0,1.0
1998-03-10,31.88,31.88,31.0,31.0,1100,3.51445497289002,3.51445497289002,3.417443668745,3.417443668745,9978.21860587468,0.0,1.0
1998-03-11,32.56,32.56,32.0,32.0,2700,3.58941825336572,3.58941825336572,3.52768378709161,3.52768378709161,24491.9911235106,0.0,1.0
1998-03-12,33.06,33.06,32.94,33.0,2200,3.64453831253902,3.64453831253902,3.63130949833743,3.63792390543823,19956.4372117494,0.0,1.0
1998-03-13,33.0,33.0,33.0,33.0,3000,3.63792390543823,3.63792390543823,3.63792390543823,3.63792390543823,27213.3234705673,0.0,1.0
1998-03-16,33.13,33.38,33.13,33.13,1200,3.65225512082329,3.67981515040994,3.65225512082329,3.65225512082329,10885.3293882269,0.0,1.0
1998-03-17,32.5,32.5,32.13,32.13,900,3.58280384626492,3.58280384626492,3.54201500247667,3.54201500247667,8163.9970411702,0.0,1.0
1998-03-18,32.5,32.5,32.5,32.5,0,3.58280384626492,3.58280384626492,3.58280384626492,3.58280384626492,0,0.0,1.0
1998-03-19,32.0,32.38,32.0,32.38,1400,3.52768378709161,3.56957503206333,3.52768378709161,3.56957503206333,12699.5509529314,0.0,1.0
1998-03-20,31.63,32.0,31.56,31.81,1800,3.48689494330337,3.52768378709161,3.4791781350191,3.50673816460576,16327.9940823404,0.0,1.0
1998-03-23,31.88,31.88,31.5,31.88,1000,3.51445497289002,3.51445497289002,3.47256372791831,3.51445497289002,9071.10782352244,0.0,1.0
1998-03-24,31.88,32.0,31.63,31.63,1700,3.51445497289002,3.52768378709161,3.48689494330337,3.48689494330337,15420.8832999881,0.0,1.0
1998-03-25,31.5,31.5,31.5,31.5,500,3.47256372791831,3.47256372791831,3.47256372791831,3.47256372791831,4535.55391176122,0.0,1.0
1998-03-26,31.19,31.19,31.19,31.19,200,3.43838929123086,3.43838929123086,3.43838929123086,3.43838929123086,1814.22156470449,0.0,1.0
1998-03-27,31.0,31.31,31.0,31.0,700,3.43122368353833,3.46553592037371,3.43122368353833,3.43122368353833,6324.27437013451,0.125,1.0
1998-03-30,30.81,31.0,30.75,30.75,900,3.41019360289729,3.43122368353833,3.40355252480012,3.40355252480012,8131.20990445866,0.0,1.0
1998-03-31,30.94,31.0,30.94,31.0,900,3.42458260544116,3.43122368353833,3.42458260544116,3.43122368353833,8131.20990445866,0.0,1.0
1998-04-01,30.88,30.88,30.75,30.75,1600,3.41794152734399,3.41794152734399,3.40355252480012,3.40355252480012,14455.4842745932,0.0,1.0
1998-04-02,30.5,30.94,30.5,30.94,2200,3.3758813660619,3.42458260544116,3.3758813660619,3.42458260544116,19876.2908775656,0.0,1.0
1998-04-03,30.38,30.38,30.38,30.38,1000,3.36259920986756,3.36259920986756,3.36259920986756,3.36259920986756,9034.67767162074,0.0,1.0
1998-04-06,31.0,31.25,31.0,31.25,4500,3.43122368353833,3.45889484227654,3.43122368353833,3.45889484227654,40656.0495222933,0.0,1.0
1998-04-07,30.75,30.94,30.75,30.81,600,3.40355252480012,3.42458260544116,3.40355252480012,3.41019360289729,5420.80660297244,0.0,1.0
1998-04-08,30.69,30.75,30.31,30.5,2200,3.39691144670294,3.40355252480012,3.35485128542086,3.3758813660619,19876.2908775657,0.0,1.0
1998-04-09,30.75,30.75,30.75,30.75,100,3.40355252480012,3.40355252480012,3.40355252480012,3.40355252480012,903.467767162073,0.0,1.0
1998-04-13,30.5,30.5,30.5,30.5,1100,3.3758813660619,3.3758813660619,3.3758813660619,3.3758813660619,9938.14543878282,0.0,1.0
1998-04-14,30.25,30.25,30.25,30.25,2900,3.34821020732369,3.34821020732369,3.34821020732369,3.34821020732369,26200.5652477002,0.0,1.0
1998-04-15,30.25,30.38,29.88,29.88,1900,3.34821020732369,3.36259920986756,3.30725689239114,3.30725689239114,17165.8875760794,0.0,1.0
1998-04-16,30.63,30.63,30.0,30.31,12300,3.39027036860577,3.39027036860577,3.32053904858548,3.35485128542086,111126.535360935,0.0,1.0
1998-04-17,32.06,32.75,30.69,30.69,10100,3.54854939658835,3.62492179470581,3.39691144670294,3.39691144670294,91250.2444833694,0.0,1.0
1998-04-20,32.5,32.5,32.38,32.5,3100,3.5972506359676,3.5972506359676,3.58396847977326,3.5972506359676,28007.5007820243,0.0,1.0
1998-04-21,33.63,33.75,33.0,33.0,8600,3.72232427346432,3.73560642965866,3.65259295344403,3.65259295344403,77698.2279759384,0.0,1.0
1998-04-22,33.63,33.88,33.63,33.88,50600,3.72232427346432,3.74999543220253,3.72232427346432,3.74999543220253,457154.69018401,0.0,1.0
1998-04-23,33.25,33.63,33.25,33.63,2500,3.68026411218224,3.72232427346432,3.68026411218224,3.72232427346432,22586.6941790518,0.0,1.0
1998-04-24,33.0,33.0,33.0,33.0,5100,3.65259295344403,3.65259295344403,3.65259295344403,3.65259295344403,46076.8561252657,0.0,1.0
1998-04-27,31.75,32.5,31.75,32.5,2200,3.51423715975296,3.5972506359676,3.51423715975296,3.5972506359676,19876.2908775657,0.0,1.0
1998-04-28,31.25,31.25,31.25,31.25,2600,3.45889484227654,3.45889484227654,3.45889484227654,3.45889484227654,23490.1619462139,0.0,1.0
1998-04-29,31.25,31.5,31.25,31.5,900,3.45889484227654,3.48656600101475,3.45889484227654,3.48656600101475,8131.20990445867,0.0,1.0
1998-04-30,33.0,33.25,32.0,32.0,9700,3.65259295344403,3.68026411218224,3.54190831849118,3.54190831849118,87636.3734147211,0.0,1.0
1998-05-01,33.56,33.56,32.5,32.5,8500,3.71457634901762,3.71457634901762,3.5972506359676,3.5972506359676,76794.7602087764,0.0,1.0
1998-05-04,33.25,33.63,33.25,33.5,800,3.68026411218224,3.72232427346432,3.68026411218224,3.70793527092045,7227.74213729659,0.0,1.0
1998-05-05,33.25,33.25,32.88,32.88,1600,3.68026411218224,3.68026411218224,3.63931079724968,3.63931079724968,14455.4842745932,0.0,1.0
1998-05-06,33.13,33.13,33.13,33.13,100,3.6669819559879,3.6669819559879,3.6669819559879,3.6669819559879,903.467767162073,0.0,1.0
1998-05-07,33.75,33.75,33.0,33.0,3100,3.73560642965866,3.73560642965866,3.65259295344403,3.65259295344403,28007.5007820243,0.0,1.0
1998-05-08,33.5,33.5,33.5,33.5,400,3.70793527092045,3.70793527092045,3.70793527092045,3.70793527092045,3613.8710686483,0.0,1.0
1998-05-11,33.5,33.63,33.5,33.5,900,3.70793527092045,3.72232427346432,3.70793527092045,3.70793527092045,8131.20990445867,0.0,1.0
1998-05-12,33.5,33.5,33.38,33.38,2000,3.70793527092045,3.70793527092045,3.69465311472611,3.69465311472611,18069.3553432415,0.0,1.0
1998-05-13,33.38,33.38,33.19,33.19,200,3.69465311472611,3.69465311472611,3.67362303408507,3.67362303408507,1806.93553432415,0.0,1.0
1998-05-14,32.56,33.25,32.56,33.25,1700,3.60389171406477,3.68026411218224,3.60389171406477,3.68026411218224,15358.9520417553,0.0,1.0
1998-05-15,32.13,32.75,32.13,32.75,2200,3.55629732103505,3.62492179470581,3.55629732103505,3.62492179470581,19876.2908775656,0.0,1.0
1998-05-18,31.88,31.88,31.88,31.88,300,3.52862616229683,3.52862616229683,3.52862616229683,3.52862616229683,2710.40330148623,0.0,1.0
1998-05-19,31.5,31.75,31.38,31.75,800,3.48656600101475,3.51423715975296,3.47328384482041,3.51423715975296,7227.7421372966,0.0,1.0
1998-05-20,31.62,31.88,31.62,31.88,600,3.49984815720909,3.52862616229683,3.49984815720909,3.52862616229683,5420.80660297245,0.0,1.0
1998-05-21,30.63,31.06,30.63,31.0,4900,3.39027036860577,3.4378647616355,3.39027036860577,3.43122368353833,44269.9205909417,0.0,1.0
1998-05-22,31.5,31.56,30.56,30.56,4300,3.48656600101475,3.49320707911192,3.38252244415907,3.38252244415907,38849.1139879692,0.0,1.0
1998-05-26,29.88,30.94,29.88,30.69,4900,3.30725689239114,3.42458260544116,3.30725689239114,3.39691144670294,44269.9205909416,0.0,1.0
1998-05-27,28.31,29.0,28.0,29.0,2000,3.13348201551516,3.20985441363263,3.09916977867978,3.20985441363263,18069.3553432415,0.0,1.0
1998-05-28,29.19,29.19,28.94,29.0,5400,3.23088449427367,3.23088449427367,3.20321333553546,3.20985441363263,48787.259426752,0.0,1.0
1998-05-29,29.5,30.13,29.44,29.44,3600,3.26519673110905,3.33492805112935,3.25855565301188,3.25855565301188,32524.8396178347,0.0,1.0
1998-06-01,28.69,29.13,28.63,29.13,3200,3.17554217679725,3.2242434161765,3.16890109870007,3.2242434161765,28910.9685491863,0.0,1.0
1998-06-02,28.75,28.88,28.25,28.25,1500,3.18218325489442,3.19657225743829,3.12684093741799,3.12684093741799,13552.0165074311,0.0,1.0
1998-06-03,28.38,28.44,28.38,28.44,300,3.14122993996186,3.14787101805903,3.14122993996186,3.14787101805903,2710.40330148622,0.0,1.0
1998-06-04,28.75,28.75,28.25,28.25,2300,3.18218325489442,3.18218325489442,3.12684093741799,3.12684093741799,20779.7586447277,0.0,1.0
1998-06-05,28.56,28.69,28.5,28.5,1000,3.16115317425337,3.17554217679725,3.1545120961562,3.1545120961562,9034.67767162076,0.0,1.0
1998-06-08,28.81,28.81,28.81,28.81,1200,3.18882433299159,3.18882433299159,3.18882433299159,3.18882433299159,10841.6132059449,0.0,1.0
1998-06-09,28.25,28.94,28.25,28.94,1400,3.12684093741799,3.20321333553546,3.12684093741799,3.20321333553546,12648.548740269,0.0,1.0
1998-06-10,27.0,28.12,27.0,28.12,6900,2.98848514372693,3.11245193487412,2.98848514372693,3.11245193487412,62339.2759341831,0.0,1.0
1998-06-11,26.75,27.0,26.44,27.0,4700,2.96081398498872,2.98848514372693,2.92650174815333,2.98848514372693,42462.9850566175,0.0,1.0
1998-06-12,26.5,26.63,25.88,26.25,9600,2.93314282625051,2.94753182879438,2.86451835257974,2.90547166751229,86732.905647559,0.0,1.0
1998-06-15,25.75,26.31,25.75,26.25,3900,2.85012935003587,2.91211274560946,2.85012935003587,2.90547166751229,35235.2429193209,0.0,1.0
1998-06-16,25.75,25.75,25.75,25.75,200,2.85012935003587,2.85012935003587,2.85012935003587,2.85012935003587,1806.93553432415,0.0,1.0
1998-06-17,25.63,26.38,25.63,26.38,3600,2.83684719384153,2.91986067005616,2.83684719384153,2.91986067005616,32524.8396178346,0.0,1.0
1998-06-18,25.31,25.38,25.0,25.38,5300,2.80142811065662,2.80917603510331,2.76711587382123,2.80917603510331,47883.7916595898,0.0,1.0
1998-06-19,26.19,26.19,25.38,25.38,3600,2.89883058941512,2.89883058941512,2.80917603510331,2.80917603510331,32524.8396178347,0.0,1.0
1998-06-22,26.81,26.81,25.88,25.88,3000,2.96745506308589,2.96745506308589,2.86451835257974,2.86451835257974,27104.0330148622,0.0,1.0
1998-06-23,27.25,27.5,26.88,26.88,3700,3.01615630246514,3.04382746120335,2.97520298753259,2.97520298753259,33428.3073849968,0.0,1.0
1998-06-24,28.5,28.69,27.5,27.5,2300,3.1545120961562,3.17554217679725,3.04382746120335,3.04382746120335,20779.7586447277,0.0,1.0
1998-06-25,28.19,28.88,28.13,28.81,7000,3.12019985932082,3.19657225743829,3.11355878122365,3.18882433299159,63242.7437013452,0.0,1.0
1998-06-26,28.13,28.31,28.13,28.31,900,3.12739436059276,3.14740612685321,3.12739436059276,3.14740612685321,8095.23746637487,0.125,1.0
1998-06-29,28.06,28.06,28.0,28.0,3900,3.11961200704702,3.11961200704702,3.11294141829354,3.11294141829354,35079.3623542912,0.0,1.0
1998-06-30,28.13,28.5,27.94,28.06,3100,3.12739436059276,3.16852965790592,3.10627082954005,3.11961200704702,27883.5957175135,0.0,1.0
1998-07-01,28.25,28.25,28.0,28.0,600,3.14073553809973,3.14073553809973,3.11294141829354,3.11294141829354,5396.82497758325,0.0,1.0
1998-07-02,28.03,28.13,27.75,28.0,41700,3.11627671267028,3.12739436059276,3.08514729848734,3.11294141829354,375079.335942036,0.0,1.0
1998-07-06,27.56,27.56,27.56,27.56,100,3.06402376743464,3.06402376743464,3.06402376743464,3.06402376743464,899.470829597209,0.0,1.0
1998-07-07,28.5,28.5,28.0,28.19,1600,3.16852965790592,3.16852965790592,3.11294141829354,3.13406494934624,14391.5332735554,0.0,1.0
1998-07-08,28.88,28.88,28.75,28.75,400,3.21077672001133,3.21077672001133,3.19632377771211,3.19632377771211,3597.88331838884,0.0,1.0
1998-07-09,27.75,28.25,27.75,28.25,2000,3.08514729848734,3.14073553809973,3.08514729848734,3.14073553809973,17989.4165919442,0.0,1.0
1998-07-10,27.38,27.5,27.13,27.5,3200,3.04401200117418,3.05735317868115,3.01621788136799,3.05735317868115,28783.0665471107,0.0,1.0
1998-07-13,27.06,27.13,27.06,27.13,600,3.00843552782225,3.01621788136799,3.00843552782225,3.01621788136799,5396.82497758326,0.0,1.0
1998-07-14,26.75,27.13,26.75,26.88,2000,2.97397081926257,3.01621788136799,2.97397081926257,2.98842376156179,17989.4165919442,0.0,1.0
1998-07-15,26.38,26.56,26.38,26.5,2800,2.93283552194941,2.95284728820987,2.93283552194941,2.94617669945638,25185.1832287219,0.0,1.0
1998-07-16,26.25,26.25,26.13,26.13,4700,2.91838257965019,2.91838257965019,2.90504140214322,2.90504140214322,42275.1289910688,0.0,1.0
1998-07-17,25.94,26.0,25.5,26.0,5000,2.88391787109051,2.890588459844,2.83500022023161,2.890588459844,44973.5414798605,0.0,1.0
1998-07-20,25.75,26.13,25.69,26.0,2800,2.86279434003781,2.90504140214322,2.85612375128432,2.890588459844,25185.1832287218,0.0,1.0
1998-07-21,25.44,25.44,25.13,25.13,2700,2.82832963147813,2.82832963147813,2.79386492291845,2.79386492291845,24285.7123991246,0.0,1.0
1998-07-22,24.94,25.31,24.5,25.31,3000,2.77274139186574,2.81387668917891,2.72382374100684,2.81387668917891,26984.1248879163,0.0,1.0
1998-07-23,24.94,24.94,24.94,24.94,0,2.77274139186574,2.77274139186574,2.77274139186574,2.77274139186574,0,0.0,1.0
1998-07-24,23.88,24.88,23.88,24.88,3600,2.65489432388749,2.76607080311226,2.65489432388749,2.76607080311226,32380.9498654995,0.0,1.0
1998-07-27,23.0,23.25,22.69,23.25,7400,2.55705902216969,2.58485314197588,2.52259431361001,2.58485314197588,66560.8413901935,0.0,1.0
1998-07-28,22.25,22.5,21.94,22.5,10700,2.47367666275111,2.50147078255731,2.43921195419143,2.50147078255731,96243.3787669015,0.0,1.0
1998-07-29,22.25,22.25,22.25,22.25,800,2.47367666275111,2.47367666275111,2.47367666275111,2.47367666275111,7195.76663677768,0.0,1.0
1998-07-30,22.5,22.5,22.25,22.5,1200,2.50147078255731,2.50147078255731,2.47367666275111,2.50147078255731,10793.6499551665,0.0,1.0
1998-07-31,22.88,23.25,22.81,22.88,21200,2.54371784466272,2.58485314197588,2.53593549111698,2.54371784466272,190687.815874608,0.0,1.0
1998-08-03,22.5,22.88,22.25,22.88,4200,2.50147078255731,2.54371784466272,2.47367666275111,2.54371784466272,37777.7748430827,0.0,1.0
1998-08-04,21.75,22.75,21.75,22.75,5100,2.41808842313873,2.5292649023635,2.41808842313873,2.5292649023635,45873.0123094577,0.0,1.0
1998-08-05,21.81,21.88,21.5,21.5,4000,2.42475901189222,2.43254136543795,2.39029430333254,2.39029430333254,35978.8331838883,0.0,1.0
1998-08-06,20.88,21.56,20.75,21.56,2700,2.32136488621318,2.39696489208602,2.30691194391396,2.39696489208602,24285.7123991246,0.0,1.0
1998-08-07,21.0,21.13,20.88,20.88,9800,2.33470606372015,2.34915900601937,2.32136488621318,2.32136488621318,88148.1413005266,0.0,1.0
1998-08-10,21.13,21.38,21.0,21.0,3600,2.34915900601937,2.37695312582556,2.33470606372015,2.33470606372015,32380.9498654996,0.0,1.0
1998-08-11,19.75,20.5,19.75,20.5,5200,2.19573546468919,2.27911782410777,2.19573546468919,2.27911782410777,46772.4831390549,0.0,1.0
1998-08-12,19.75,20.5,19.75,20.5,4400,2.19573546468919,2.27911782410777,2.19573546468919,2.27911782410777,39576.7165022772,0.0,1.0
1998-08-13,19.5,20.0,19.5,19.75,1000,2.167941344883,2.22352958449538,2.167941344883,2.19573546468919,8994.70829597208,0.0,1.0
1998-08-14,19.31,19.75,18.94,19.75,3200,2.14681781383029,2.19573546468919,2.10568251651713,2.19573546468919,28783.0665471107,0.0,1.0
1998-08-17,19.75,19.75,19.13,19.5,5400,2.19573546468919,2.19573546468919,2.12680604756983,2.167941344883,48571.4247982493,0.0,1.0
1998-08-18,19.81,20.0,19.75,20.0,600,2.20240605344268,2.22352958449538,2.19573546468919,2.22352958449538,5396.82497758325,0.0,1.0
1998-08-19,21.25,21.31,19.75,19.75,1700,2.36250018352634,2.36917077227983,2.19573546468919,2.19573546468919,15291.0041031526,0.0,1.0
1998-08-20,20.0,21.31,20.0,21.25,3300,2.22352958449538,2.36917077227983,2.22352958449538,2.36250018352634,29682.5373767079,0.0,1.0
1998-08-21,19.5,19.75,19.13,19.75,2900,2.167941344883,2.19573546468919,2.12680604756983,2.19573546468919,26084.654058319,0.0,1.0
1998-08-24,19.25,19.75,19.25,19.75,1400,2.14014722507681,2.19573546468919,2.14014722507681,2.19573546468919,12592.5916143609,0.0,1.0
1998-08-25,19.0,19.19,19.0,19.19,1900,2.11235310527061,2.13347663632332,2.11235310527061,2.13347663632332,17089.945762347,0.0,1.0
1998-08-26,18.5,18.81,18.13,18.75,3600,2.05676486565823,2.09122957421791,2.01562956834506,2.08455898546442,32380.9498654995,0.0,1.0
1998-08-27,17.63,18.0,16.5,18.0,3200,1.96004132873268,2.00117662604584,1.83441190720869,2.00117662604584,28783.0665471107,0.0,1.0
1998-08-28,18.0,18.0,17.88,17.88,3000,2.00117662604584,2.00117662604584,1.98783544853887,1.98783544853887,26984.1248879163,0.0,1.0
1998-08-31,18.0,18.5,18.0,18.0,4800,2.00117662604584,2.05676486565823,2.00117662604584,2.00117662604584,43174.5998206661,0.0,1.0
1998-09-01,17.06,18.25,17.0,18.25,8300,1.89667073557456,2.02897074585204,1.89000014682108,2.02897074585204,74656.0788565684,0.0,1.0
1998-09-02,18.06,18.38,17.31,17.31,3000,2.00784721479933,2.04342368815126,1.92446485538075,1.92446485538075,26984.1248879163,0.0,1.0
1998-09-03,17.88,18.13,17.5,17.5,2800,1.98783544853887,2.01562956834506,1.94558838643346,1.94558838643346,25185.1832287219,0.0,1.0
1998-09-04,18.44,18.44,18.06,18.06,400,2.05009427690474,2.05009427690474,2.00784721479933,2.00784721479933,3597.88331838884,0.0,1.0
1998-09-08,19.0,19.0,18.25,18.25,2500,2.11235310527061,2.11235310527061,2.02897074585204,2.02897074585204,22486.7707399303,0.0,1.0
1998-09-09,18.19,19.0,18.13,18.88,2900,2.02230015709855,2.11235310527061,2.01562956834506,2.09901192776364,26084.6540583191,0.0,1.0
1998-09-10,18.5,19.19,17.44,17.44,5100,2.05676486565823,2.13347663632332,1.93891779767997,1.93891779767997,45873.0123094577,0.0,1.0
1998-09-11,18.31,18.63,18.31,18.63,1200,2.03564133460552,2.07121780795745,2.03564133460552,2.07121780795745,10793.6499551665,0.0,1.0
1998-09-14,18.06,18.56,18.06,18.56,1900,2.00784721479933,2.06343545441172,2.00784721479933,2.06343545441172,17089.945762347,0.0,1.0
1998-09-15,18.06,18.25,17.88,18.0,5700,2.00784721479933,2.02897074585204,1.98783544853887,2.00117662604584,51269.8372870409,0.0,1.0
1998-09-16,17.5,17.81,17.5,17.81,4100,1.94558838643346,1.98005309499314,1.94558838643346,1.98005309499314,36878.3040134856,0.0,1.0
1998-09-17,17.75,17.75,17.13,17.25,3200,1.97338250623965,1.97338250623965,1.9044530891203,1.91779426662727,28783.0665471107,0.0,1.0
1998-09-18,17.31,17.75,17.25,17.75,3700,1.92446485538075,1.97338250623965,1.91779426662727,1.97338250623965,33280.4206950968,0.0,1.0
1998-09-21,17.0,17.5,17.0,17.5,2400,1.89000014682108,1.94558838643346,1.89000014682108,1.94558838643346,21587.299910333,0.0,1.0
1998-09-22,17.19,17.19,17.0,17.0,1800,1.91112367787378,1.91112367787378,1.89000014682108,1.89000014682108,16190.4749327498,0.0,1.0
1998-09-23,17.88,18.0,17.13,17.13,3600,1.98783544853887,2.00117662604584,1.9044530891203,1.9044530891203,32380.9498654996,0.0,1.0
1998-09-24,18.81,19.25,18.0,18.0,2800,2.09122957421791,2.14014722507681,2.00117662604584,2.00117662604584,25185.1832287218,0.0,1.0
1998-09-25,18.56,19.0,18.56,18.88,1100,2.06343545441172,2.11235310527061,2.06343545441172,2.09901192776364,9894.17912556928,0.0,1.0
1998-09-28,18.25,18.44,18.0,18.25,2700,2.04286780575513,2.06413601852738,2.01488331526534,2.04286780575513,24120.5034712395,0.125,1.0
1998-09-29,18.63,18.63,18.13,18.19,1800,2.08540423129962,2.08540423129962,2.02943525032003,2.03615152803758,16080.335647493,0.0,1.0
1998-09-30,18.0,18.38,18.0,18.38,1500,2.01488331526534,2.05741974080983,2.01488331526534,2.05741974080983,13400.2797062441,0.0,1.0
1998-10-01,16.5,17.75,16.13,17.75,7700,1.84697637232656,1.98689882477554,1.80555932640166,1.98689882477554,68788.1024920532,0.0,1.0
1998-10-02,16.94,16.94,16.38,16.38,5100,1.8962290755886,1.8962290755886,1.83354381689146,1.83354381689146,45560.9510012301,0.0,1.0
1998-10-05,16.38,16.94,16.38,16.94,2900,1.83354381689146,1.8962290755886,1.83354381689146,1.8962290755886,25907.2074320719,0.0,1.0
1998-10-06,16.75,16.75,16.38,16.38,5300,1.87496086281635,1.87496086281635,1.83354381689146,1.83354381689146,47347.6549620627,0.0,1.0
1998-10-07,18.5,18.5,17.13,17.13,3400,2.07085229624493,2.07085229624493,1.91749728836085,1.91749728836085,30373.9673341534,0.0,1.0
1998-10-08,18.13,18.25,17.5,18.25,4700,2.02943525032003,2.04286780575513,1.95891433428574,2.04286780575513,41987.543079565,0.0,1.0
1998-10-09,17.75,18.75,17.75,18.75,9600,1.98689882477554,2.09883678673473,1.98689882477554,2.09883678673473,85761.7901199625,0.0,1.0
1998-10-12,18.0,18.13,17.75,18.0,3000,2.01488331526534,2.02943525032003,1.98689882477554,2.01488331526534,26800.5594124882,0.0,1.0
1998-10-13,17.38,18.06,17.38,18.06,1900,1.94548177885064,2.02159959298289,1.94548177885064,2.02159959298289,16973.6876279093,0.0,1.0
1998-10-14,17.25,17.56,16.94,17.5,4400,1.93092984379595,1.9656306120033,1.8962290755886,1.95891433428574,39307.4871383161,0.0,1.0
1998-10-15,17.75,17.81,17.25,17.25,2200,1.98689882477554,1.99361510249309,1.93092984379595,1.93092984379595,19653.7435691581,0.0,1.0
1998-10-16,18.0,18.13,17.75,17.75,3300,2.01488331526534,2.02943525032003,1.98689882477554,1.98689882477554,29480.6153537371,0.0,1.0
1998-10-19,17.94,18.25,17.88,18.25,4300,2.00816703754779,2.04286780575513,2.00145075983023,2.04286780575513,38414.1351578998,0.0,1.0
1998-10-20,18.63,19.13,18.19,18.19,4200,2.08540423129962,2.14137321227922,2.03615152803758,2.03615152803758,37520.7831774836,0.0,1.0
1998-10-21,18.06,18.75,18.06,18.75,2500,2.02159959298289,2.09883678673473,2.02159959298289,2.09883678673473,22333.7995104069,0.0,1.0
1998-10-22,18.25,18.25,18.0,18.19,2300,2.04286780575513,2.04286780575513,2.01488331526534,2.03615152803758,20547.0955495744,0.0,1.0
1998-10-23,17.63,17.63,17.25,17.63,3200,1.97346626934044,1.97346626934044,1.93092984379595,1.97346626934044,28587.2633733208,0.0,1.0
1998-10-26,17.25,17.38,17.0,17.38,2400,1.93092984379595,1.94548177885064,1.90294535330615,1.94548177885064,21440.4475299906,0.0,1.0
1998-10-27,17.25,17.25,16.81,17.25,4100,1.93092984379595,1.93092984379595,1.88167714053391,1.93092984379595,36627.4311970673,0.0,1.0
1998-10-28,17.63,17.63,17.06,17.5,21600,1.97346626934044,1.97346626934044,1.9096616310237,1.95891433428574,192964.027769915,0.0,1.0
1998-10-29,18.75,18.75,18.0,18.0,3800,2.09883678673473,2.09883678673473,2.01488331526534,2.01488331526534,33947.3752558184,0.0,1.0
1998-10-30,18.88,18.88,18.25,18.63,7300,2.11338872178942,2.11338872178942,2.04286780575513,2.08540423129962,65214.6945703881,0.0,1.0
1998-11-02,20.38,20.75,19.13,19.13,7700,2.2812956647282,2.3227127106531,2.14137321227922,2.14137321227922,68788.1024920532,0.0,1.0
1998-11-03,21.0,21.19,20.13,20.13,3800,2.35069720114289,2.37196541391514,2.2533111742384,2.2533111742384,33947.3752558185,0.0,1.0
1998-11-04,21.0,22.0,20.75,21.25,7100,2.35069720114289,2.46263516310208,2.3227127106531,2.37868169163269,63427.9906095557,0.0,1.0
1998-11-05,21.25,21.5,20.75,20.75,2700,2.37868169163269,2.40666618212249,2.3227127106531,2.3227127106531,24120.5034712394,0.0,1.0
1998-11-06,20.56,21.31,20.56,21.31,3700,2.30144449788085,2.38539796935024,2.30144449788085,2.38539796935024,33054.0232754022,0.0,1.0
1998-11-09,21.0,21.0,20.25,20.5,2800,2.35069720114289,2.35069720114289,2.2667437296735,2.2947282201633,25013.8554516558,0.0,1.0
1998-11-10,20.0,20.88,20.0,20.88,7100,2.23875923918371,2.33726464570779,2.23875923918371,2.33726464570779,63427.9906095555,0.0,1.0
1998-11-11,20.13,20.25,19.94,20.19,8900,2.2533111742384,2.2667437296735,2.23204296146616,2.26002745195595,79508.3262570486,0.0,1.0
1998-11-12,19.75,20.38,19.75,20.38,3900,2.21077474869391,2.2812956647282,2.21077474869391,2.2812956647282,34840.7272362348,0.0,1.0
1998-11-13,20.13,20.13,19.88,19.88,600,2.2533111742384,2.2533111742384,2.22532668374861,2.22532668374861,5360.11188249766,0.0,1.0
1998-11-16,20.75,20.75,20.38,20.38,6100,2.3227127106531,2.3227127106531,2.2812956647282,2.2812956647282,54494.4708053927,0.0,1.0
1998-11-17,20.38,20.88,20.31,20.88,6700,2.2812956647282,2.33726464570779,2.27346000739105,2.33726464570779,59854.5826878904,0.0,1.0
1998-11-18,20.63,20.63,20.25,20.25,4400,2.30928015521799,2.30928015521799,2.2667437296735,2.2667437296735,39307.4871383162,0.0,1.0
1998-11-19,20.5,20.69,20.38,20.56,3800,2.2947282201633,2.31599643293555,2.2812956647282,2.30144449788085,33947.3752558185,0.0,1.0
1998-11-20,20.25,20.38,20.19,20.19,800,2.2667437296735,2.2812956647282,2.26002745195595,2.26002745195595,7146.81584333022,0.0,1.0
1998-11-23,19.44,20.38,19.44,20.25,8500,2.17607398048656,2.2812956647282,2.17607398048656,2.2667437296735,75934.9183353836,0.0,1.0
1998-11-24,19.94,19.94,18.75,19.19,8700,2.23204296146616,2.23204296146616,2.09883678673473,2.14808948999677,77721.6222962159,0.0,1.0
1998-11-25,19.75,20.0,19.5,20.0,2100,2.21077474869391,2.23875923918371,2.18279025820411,2.23875923918371,18760.3915887418,0.0,1.0
1998-11-27,19.5,19.75,19.5,19.75,1500,2.18279025820411,2.21077474869391,2.18279025820411,2.21077474869391,13400.2797062442,0.0,1.0
1998-11-30,18.63,19.56,18.38,19.56,3700,2.08540423129962,2.18950653592167,2.05741974080983,2.18950653592167,33054.0232754023,0.0,1.0
1998-12-01,18.5,19.25,18.38,18.88,5100,2.07085229624493,2.15480576771432,2.05741974080983,2.11338872178942,45560.9510012301,0.0,1.0
1998-12-02,18.25,18.38,18.0,18.25,2800,2.04286780575513,2.05741974080983,2.01488331526534,2.04286780575513,25013.8554516558,0.0,1.0
1998-12-03,18.0,18.25,18.0,18.0,1900,2.01488331526534,2.04286780575513,2.01488331526534,2.01488331526534,16973.6876279092,0.0,1.0
1998-12-04,18.06,18.13,17.94,18.13,1200,2.02159959298289,2.02943525032003,2.00816703754779,2.02943525032003,10720.2237649953,0.0,1.0
1998-12-07,17.88,18.13,17.81,17.81,6300,2.00145075983023,2.02943525032003,1.99361510249309,1.99361510249309,56281.1747662255,0.0,1.0
1998-12-08,17.63,18.0,17.38,17.69,6800,1.97346626934044,2.01488331526534,1.94548177885064,1.98018254705799,60747.9346683067,0.0,1.0
1998-12-09,17.38,17.5,17.25,17.38,3200,1.94548177885064,1.95891433428574,1.93092984379595,1.94548177885064,28587.2633733208,0.0,1.0
1998-12-10,16.88,17.25,16.5,17.25,5000,1.88951279787105,1.93092984379595,1.84697637232656,1.93092984379595,44667.5990208138,0.0,1.0
1998-12-11,16.31,17.13,16.25,17.13,12900,1.82570815955431,1.91749728836085,1.81899188183676,1.91749728836085,115242.4054737,0.0,1.0
1998-12-14,15.81,16.0,15.56,16.0,8400,1.76973917857472,1.79100739134697,1.74175468808492,1.79100739134697,75041.5663549672,0.0,1.0
1998-12-15,16.75,16.75,15.75,15.75,6300,1.87496086281635,1.87496086281635,1.76302290085717,1.76302290085717,56281.1747662255,0.0,1.0
1998-12-16,17.75,17.75,16.75,16.75,4400,1.98689882477554,1.98689882477554,1.87496086281635,1.87496086281635,39307.4871383161,0.0,1.0
1998-12-17,18.06,18.25,17.81,18.0,7200,2.02159959298289,2.04286780575513,1.99361510249309,2.01488331526534,64321.3425899718,0.0,1.0
1998-12-18,18.75,18.75,18.0,18.13,10300,2.09883678673473,2.09883678673473,2.01488331526534,2.02943525032003,92015.2539828762,0.0,1.0
1998-12-21,18.5,18.88,18.5,18.5,6800,2.07085229624493,2.11338872178942,2.07085229624493,2.07085229624493,60747.9346683067,0.0,1.0
1998-12-22,17.88,18.75,17.63,18.75,3300,2.00145075983023,2.09883678673473,1.97346626934044,2.09883678673473,29480.6153537372,0.0,1.0
1998-12-23,17.31,17.5,17.0,17.13,4800,1.9376461215135,1.95891433428574,1.90294535330615,1.91749728836085,42880.8950599812,0.0,1.0
1998-12-24,17.25,17.25,17.25,17.25,1100,1.93092984379595,1.93092984379595,1.93092984379595,1.93092984379595,9826.87178457902,0.0,1.0
1998-12-28,17.38,17.5,17.25,17.5,1400,1.94548177885064,1.95891433428574,1.93092984379595,1.95891433428574,12506.9277258279,0.0,1.0
1998-12-29,17.69,17.69,17.19,17.19,3600,1.99417479230289,1.99417479230289,1.93781032672056,1.93781032672056,31935.0140448106,0.125,1.0
1998-12-30,17.45,17.69,17.45,17.69,400,1.96711984882337,1.99417479230289,1.96711984882337,1.99417479230289,3548.33489386784,0.0,1.0
1998-12-31,17.81,17.88,17.38,17.38,3700,2.00770226404265,2.01559328922417,1.95922882364184,1.95922882364184,32822.0977682775,0.0,1.0
1999-01-04,18.06,18.06,18.06,18.06,200,2.03588449683381,2.03588449683381,2.03588449683381,2.03588449683381,1774.16744693393,0.0,1.0
1999-01-05,19.63,19.75,18.5,18.5,2800,2.21286891876233,2.22639639050209,2.08548522654626,2.08548522654626,24838.344257075,0.0,1.0
1999-01-06,20.63,20.88,19.75,19.75,2500,2.325597849927,2.35378008271816,2.22639639050209,2.22639639050209,22177.093086674,0.0,1.0
1999-01-07,20.81,20.81,20.81,20.81,300,2.34588905753664,2.34588905753664,2.34588905753664,2.34588905753664,2661.25117040088,0.0,1.0
1999-01-08,20.81,21.0,20.62,21.0,900,2.34588905753664,2.36730755445792,2.32447056061535,2.36730755445792,7983.75351120264,0.0,1.0
1999-01-11,20.75,20.81,20.56,20.69,4900,2.33912532166676,2.34588905753664,2.31770682474547,2.33236158579688,43467.102449881,0.0,1.0
1999-01-12,23.0,23.0,21.0,21.0,9100,2.59276541678725,2.59276541678725,2.36730755445792,2.36730755445792,80724.6188354934,0.0,1.0
1999-01-13,23.75,23.75,21.75,22.0,17700,2.67731211516074,2.67731211516074,2.45185425283142,2.48003648562258,157013.819053652,0.0,1.0
1999-01-14,22.75,23.75,22.5,23.75,9200,2.56458318399608,2.67731211516074,2.53640095120492,2.67731211516074,81611.7025589605,0.0,1.0
1999-01-15,23.19,23.19,22.63,22.63,1800,2.61418391370853,2.61418391370853,2.55105571225632,2.55105571225632,15967.5070224053,0.0,1.0
1999-01-19,24.38,24.75,23.44,23.44,8400,2.74833134179448,2.79004104632541,2.6423661464997,2.6423661464997,74515.0327712248,0.0,1.0
1999-01-20,24.75,25.0,24.44,24.63,5200,2.79004104632541,2.81822327911657,2.75509507766436,2.77651357458565,46128.353620282,0.0,1.0
1999-01-21,26.19,26.69,25.0,25.0,15900,2.95237070720252,3.00873517278485,2.81822327911657,2.81822327911657,141046.312031247,0.0,1.0
1999-01-22,25.19,25.88,24.88,25.88,7800,2.83964177603786,2.91742473854148,2.80469580737681,2.91742473854148,69192.530430423,0.0,1.0
1999-01-25,24.5,25.0,24.44,25.0,1600,2.76185881353424,2.81822327911657,2.75509507766436,2.81822327911657,14193.3395754714,0.0,1.0
1999-01-26,24.44,25.13,24.44,25.13,2300,2.75509507766436,2.83287804016798,2.75509507766436,2.83287804016798,20402.9256397401,0.0,1.0
1999-01-27,23.63,23.88,23.25,23.5,8400,2.66378464342099,2.69196687621215,2.62094764957841,2.64912988236958,74515.0327712246,0.0,1.0
1999-01-28,23.88,23.88,23.25,23.25,2800,2.69196687621215,2.69196687621215,2.62094764957841,2.62094764957841,24838.3442570749,0.0,1.0
1999-01-29,23.13,24.0,23.13,24.0,1100,2.60742017783865,2.70549434795191,2.60742017783865,2.70549434795191,9757.92095813659,0.0,1.0
1999-02-01,24.13,24.38,23.25,23.25,11500,2.72014910900332,2.74833134179448,2.62094764957841,2.62094764957841,102014.6281987,0.0,1.0
1999-02-02,23.44,23.81,23.44,23.63,1000,2.6423661464997,2.68407585103062,2.6423661464997,2.66378464342099,8870.83723466961,0.0,1.0
1999-02-03,23.38,23.56,23.31,23.56,1000,2.63560241062982,2.65589361823946,2.62771138544829,2.65589361823946,8870.83723466961,0.0,1.0
1999-02-04,23.88,23.94,23.56,23.56,3300,2.69196687621215,2.69873061208203,2.65589361823946,2.65589361823946,29273.7628744097,0.0,1.0
1999-02-05,22.75,23.75,22.25,23.75,7300,2.56458318399608,2.67731211516074,2.50821871841375,2.67731211516074,64757.1118130882,0.0,1.0
1999-02-08,22.94,23.13,22.75,23.0,2700,2.58600168091737,2.60742017783865,2.56458318399608,2.59276541678725,23951.2605336079,0.0,1.0
1999-02-09,23.38,23.38,22.81,22.88,5500,2.63560241062982,2.63560241062982,2.57134691986596,2.57923794504749,48789.6047906829,0.0,1.0
1999-02-10,23.63,23.63,23.63,23.63,300,2.66378464342099,2.66378464342099,2.66378464342099,2.66378464342099,2661.25117040088,0.0,1.0
1999-02-11,23.88,24.0,23.56,23.56,6800,2.69196687621215,2.70549434795191,2.65589361823946,2.65589361823946,60321.6931957534,0.0,1.0
1999-02-12,23.31,23.88,23.13,23.88,4000,2.62771138544829,2.69196687621215,2.60742017783865,2.69196687621215,35483.3489386785,0.0,1.0
1999-02-16,23.13,24.0,23.0,24.0,4900,2.60742017783865,2.70549434795191,2.59276541678725,2.70549434795191,43467.1024498812,0.0,1.0
1999-02-17,22.25,23.13,22.25,23.13,3000,2.50821871841375,2.60742017783865,2.50821871841375,2.60742017783865,26612.5117040089,0.0,1.0
1999-02-18,22.0,22.31,21.56,21.56,4300,2.48003648562258,2.51498245428363,2.43043575591013,2.43043575591013,38144.6001090794,0.0,1.0
1999-02-19,22.19,22.5,21.88,22.25,7200,2.50145498254387,2.53640095120492,2.46650901388282,2.50821871841375,63870.0280896212,0.0,1.0
1999-02-22,22.19,22.19,21.88,22.06,1100,2.50145498254387,2.50145498254387,2.46650901388282,2.48680022149246,9757.92095813658,0.0,1.0
1999-02-23,21.94,22.19,21.81,22.0,7900,2.4732727497527,2.50145498254387,2.4586179887013,2.48003648562258,70079.6141538901,0.0,1.0
1999-02-24,21.5,22.06,21.25,22.06,4500,2.42367202004025,2.48680022149246,2.39548978724909,2.48680022149246,39918.7675560133,0.0,1.0
1999-02-25,21.63,21.69,21.0,21.69,4200,2.43832678109166,2.44509051696154,2.36730755445792,2.44509051696154,37257.5163856124,0.0,1.0
1999-02-26,21.44,22.38,21.13,21.38,7500,2.41690828417037,2.52287347946516,2.38196231550933,2.41014454830049,66531.2792600222,0.0,1.0
1999-03-01,21.0,21.94,21.0,21.94,6800,2.36730755445792,2.4732727497527,2.36730755445792,2.4732727497527,60321.6931957534,0.0,1.0
1999-03-02,20.88,21.0,20.81,20.88,2500,2.35378008271816,2.36730755445792,2.34588905753664,2.35378008271816,22177.0930866741,0.0,1.0
1999-03-03,20.69,21.0,20.63,21.0,5900,2.33236158579688,2.36730755445792,2.325597849927,2.36730755445792,52337.9396845506,0.0,1.0
1999-03-04,20.56,20.88,20.38,20.88,4600,2.31770682474547,2.35378008271816,2.29741561713583,2.35378008271816,40805.8512794802,0.0,1.0
1999-03-05,20.69,20.69,20.5,20.63,10900,2.33236158579688,2.33236158579688,2.31094308887559,2.325597849927,96692.1258578986,0.0,1.0
1999-03-08,21.0,21.0,20.31,20.31,7500,2.36730755445792,2.36730755445792,2.2895245919543,2.2895245919543,66531.2792600222,0.0,1.0
1999-03-09,20.88,21.5,20.88,21.25,6300,2.35378008271816,2.42367202004025,2.35378008271816,2.39548978724909,55886.2745784186,0.0,1.0
1999-03-10,20.25,20.63,20.25,20.63,2400,2.28276085608442,2.325597849927,2.28276085608442,2.325597849927,21290.0093632071,0.0,1.0
1999-03-11,20.63,20.63,20.25,20.63,2800,2.325597849927,2.325597849927,2.28276085608442,2.325597849927,24838.3442570749,0.0,1.0
1999-03-12,20.38,20.88,20.38,20.75,3600,2.29741561713583,2.35378008271816,2.29741561713583,2.33912532166676,31935.0140448106,0.0,1.0
1999-03-15,20.19,20.31,20.0,20.25,4100,2.27599712021454,2.2895245919543,2.25457862329326,2.28276085608442,36370.4326621455,0.0,1.0
1999-03-16,20.5,20.5,20.25,20.38,2200,2.31094308887559,2.31094308887559,2.28276085608442,2.29741561713583,19515.8419162732,0.0,1.0
1999-03-17,20.94,21.0,20.75,20.75,7200,2.36054381858804,2.36730755445792,2.33912532166676,2.33912532166676,63870.0280896213,0.0,1.0
1999-03-18,21.13,21.19,20.75,20.75,6000,2.38196231550933,2.38872605137921,2.33912532166676,2.33912532166676,53225.0234080176,0.0,1.0
1999-03-19,21.63,21.75,21.0,21.38,6200,2.43832678109166,2.45185425283142,2.36730755445792,2.41014454830049,54999.1908549516,0.0,1.0
1999-03-22,23.38,23.5,21.13,21.13,13100,2.63560241062982,2.64912988236958,2.38196231550933,2.38196231550933,116207.967774172,0.0,1.0
1999-03-23,23.75,23.75,23.25,23.63,7100,2.67731211516074,2.67731211516074,2.62094764957841,2.66378464342099,62982.9443661544,0.0,1.0
1999-03-24,22.75,23.88,22.75,23.75,8000,2.56458318399608,2.69196687621215,2.56458318399608,2.67731211516074,70966.697877357,0.0,1.0
1999-03-25,23.63,23.63,22.5,22.5,8600,2.66378464342099,2.66378464342099,2.53640095120492,2.53640095120492,76289.2002181586,0.0,1.0
1999-03-26,23.5,24.0,23.38,23.88,4100,2.64912988236958,2.70549434795191,2.63560241062982,2.69196687621215,36370.4326621454,0.0,1.0
1999-03-29,23.69,24.25,23.44,23.44,6100,2.68463949568645,2.74810079233416,2.656308559683,2.656308559683,53828.0838943889,0.125,1.0
1999-03-30,22.5,23.5,22.5,23.5,4100,2.54978424031005,2.66310798432383,2.54978424031005,2.66310798432383,36179.5317978679,0.0,1.0
1999-03-31,21.88,22.55,21.88,22.55,3400,2.47952351902151,2.55545042751074,2.47952351902151,2.55545042751074,30002.5385640856,0.0,1.0
1999-04-01,22.0,22.0,21.88,21.88,4000,2.49312236830316,2.49312236830316,2.47952351902151,2.47952351902151,35297.1041930419,0.0,1.0
1999-04-05,22.25,22.25,21.88,22.13,2000,2.5214533043066,2.5214533043066,2.47952351902151,2.50785445502495,17648.552096521,0.0,1.0
1999-04-06,21.5,22.0,21.5,22.0,5600,2.43646049629627,2.49312236830316,2.43646049629627,2.49312236830316,49415.9458702586,0.0,1.0
1999-04-07,21.63,21.63,21.0,21.38,2200,2.45119258301806,2.45119258301806,2.37979862428938,2.42286164701462,19413.4073061731,0.0,1.0
1999-04-08,21.31,21.38,21.25,21.38,2000,2.41492898493365,2.42286164701462,2.40812956029282,2.42286164701462,17648.552096521,0.0,1.0
1999-04-09,21.06,21.25,21.06,21.19,1500,2.38659804893021,2.40812956029282,2.38659804893021,2.401330135652,13236.4140723907,0.0,1.0
1999-04-12,21.38,21.38,21.06,21.06,2000,2.42286164701462,2.42286164701462,2.38659804893021,2.38659804893021,17648.5520965209,0.0,1.0
1999-04-13,21.63,22.0,21.63,21.63,4400,2.45119258301806,2.49312236830316,2.45119258301806,2.45119258301806,38826.8146123461,0.0,1.0
1999-04-14,22.0,22.31,21.38,21.38,2900,2.49312236830316,2.52825272894743,2.42286164701462,2.42286164701462,25590.4005399554,0.0,1.0
1999-04-15,22.88,23.0,22.0,22.19,7100,2.59284726303529,2.60644611231694,2.49312236830316,2.51465387966578,62652.3599426493,0.0,1.0
1999-04-16,23.81,23.81,22.5,22.88,4900,2.6982383449681,2.6982383449681,2.54978424031005,2.59284726303529,43238.9526364763,0.0,1.0
1999-04-19,24.0,24.56,24.0,24.0,5400,2.71976985633072,2.78323115297844,2.71976985633072,2.71976985633072,47651.0906606065,0.0,1.0
1999-04-20,22.94,24.0,22.88,24.0,4700,2.59964668767611,2.71976985633072,2.59284726303529,2.71976985633072,41474.0974268243,0.0,1.0
1999-04-21,22.88,23.13,22.88,23.13,2800,2.59284726303529,2.62117819903873,2.59284726303529,2.62117819903873,24707.9729351293,0.0,1.0
1999-04-22,22.5,23.13,22.5,23.13,3000,2.54978424031005,2.62117819903873,2.54978424031005,2.62117819903873,26472.8281447814,0.0,1.0
1999-04-23,22.19,22.75,22.19,22.25,3100,2.51465387966578,2.57811517631349,2.51465387966578,2.5214533043066,27355.2557496074,0.0,1.0
1999-04-26,22.19,22.19,21.94,21.94,3300,2.51465387966578,2.51465387966578,2.48632294366233,2.48632294366233,29120.1109592595,0.0,1.0
1999-04-27,21.63,22.25,21.38,21.94,4400,2.45119258301806,2.5214533043066,2.42286164701462,2.48632294366233,38826.8146123461,0.0,1.0
1999-04-28,21.38,21.63,21.38,21.38,4500,2.42286164701462,2.45119258301806,2.42286164701462,2.42286164701462,39709.2422171721,0.0,1.0
1999-04-29,20.75,21.25,20.31,21.25,8100,2.35146768828593,2.40812956029282,2.30160524091987,2.40812956029282,71476.63599091,0.0,1.0
1999-04-30,21.19,21.19,20.88,20.88,1900,2.401330135652,2.401330135652,2.36619977500773,2.36619977500773,16766.1244916949,0.0,1.0
1999-05-03,22.25,22.5,21.44,21.44,7700,2.5214533043066,2.54978424031005,2.42966107165544,2.42966107165544,67946.9255716058,0.0,1.0
1999-05-04,22.38,22.5,22.31,22.38,700,2.5361853910284,2.54978424031005,2.52825272894743,2.5361853910284,6176.99323378232,0.0,1.0
1999-05-05,22.63,22.75,22.25,22.25,2000,2.56451632703184,2.57811517631349,2.5214533043066,2.5214533043066,17648.552096521,0.0,1.0
1999-05-06,22.56,22.75,22.56,22.63,6800,2.55658366495088,2.57811517631349,2.55658366495088,2.56451632703184,60005.0771281711,0.0,1.0
1999-05-07,22.38,22.63,22.38,22.63,3000,2.5361853910284,2.56451632703184,2.5361853910284,2.56451632703184,26472.8281447814,0.0,1.0
1999-05-10,21.56,22.0,21.5,22.0,4500,2.4432599209371,2.49312236830316,2.43646049629627,2.49312236830316,39709.2422171721,0.0,1.0
1999-05-11,21.31,21.75,21.31,21.75,1900,2.41492898493365,2.46479143229971,2.41492898493365,2.46479143229971,16766.1244916949,0.0,1.0
1999-05-12,21.13,21.38,21.13,21.19,500,2.39453071101117,2.42286164701462,2.39453071101117,2.401330135652,4412.13802413024,0.0,1.0
1999-05-13,21.13,21.13,20.88,21.0,3700,2.39453071101117,2.39453071101117,2.36619977500773,2.37979862428938,32649.8213785638,0.0,1.0
1999-05-14,20.75,20.94,20.69,20.94,3800,2.35146768828593,2.37299919964855,2.34466826364511,2.37299919964855,33532.2489833899,0.0,1.0
1999-05-17,20.75,21.0,20.56,20.56,2700,2.35146768828593,2.37979862428938,2.32993617692332,2.32993617692332,23825.5453303033,0.0,1.0
1999-05-18,20.75,21.25,20.75,21.0,1700,2.35146768828593,2.40812956029282,2.35146768828593,2.37979862428938,15001.2692820428,0.0,1.0
1999-05-19,21.38,21.38,21.0,21.0,2700,2.42286164701462,2.42286164701462,2.37979862428938,2.37979862428938,23825.5453303032,0.0,1.0
1999-05-20,20.88,21.13,20.88,21.13,1200,2.36619977500773,2.39453071101117,2.36619977500773,2.39453071101117,10589.1312579126,0.0,1.0
1999-05-21,20.56,20.75,20.56,20.63,1600,2.32993617692332,2.35146768828593,2.32993617692332,2.33786883900428,14118.8416772167,0.0,1.0
1999-05-24,20.81,20.81,20.5,20.5,4400,2.35826711292676,2.35826711292676,2.32313675228249,2.32313675228249,38826.8146123461,0.0,1.0
1999-05-25,20.38,20.81,20.38,20.81,5300,2.30953790300084,2.35826711292676,2.30953790300084,2.35826711292676,46768.6630557804,0.0,1.0
1999-05-26,20.63,20.63,20.25,20.25,4100,2.33786883900428,2.33786883900428,2.29480581627904,2.29480581627904,36179.531797868,0.0,1.0
1999-05-27,20.06,20.44,20.06,20.38,3300,2.27327430491643,2.31633732764166,2.27327430491643,2.30953790300084,29120.1109592595,0.0,1.0
1999-05-28,20.81,20.81,20.31,20.31,1800,2.35826711292676,2.35826711292676,2.30160524091987,2.30160524091987,15883.6968868689,0.0,1.0
1999-06-01,20.31,20.56,20.19,20.56,3400,2.30160524091987,2.32993617692332,2.28800639163822,2.32993617692332,30002.5385640856,0.0,1.0
1999-06-02,21.13,21.13,20.25,20.25,5300,2.39453071101117,2.39453071101117,2.29480581627904,2.29480581627904,46768.6630557805,0.0,1.0
1999-06-03,20.75,21.13,20.63,21.13,1500,2.35146768828593,2.39453071101117,2.33786883900428,2.39453071101117,13236.4140723907,0.0,1.0
1999-06-04,22.25,22.25,20.56,20.56,4400,2.5214533043066,2.5214533043066,2.32993617692332,2.32993617692332,38826.8146123462,0.0,1.0
1999-06-07,21.88,22.25,21.75,22.0,1700,2.47952351902151,2.5214533043066,2.46479143229971,2.49312236830316,15001.2692820428,0.0,1.0
1999-06-08,21.38,22.0,21.25,22.0,6400,2.42286164701462,2.49312236830316,2.40812956029282,2.49312236830316,56475.3667088669,0.0,1.0
1999-06-09,21.81,21.81,21.13,21.13,2900,2.47159085694054,2.47159085694054,2.39453071101117,2.39453071101117,25590.4005399554,0.0,1.0
1999-06-10,21.69,21.69,21.44,21.56,500,2.45799200765889,2.45799200765889,2.42966107165544,2.4432599209371,4412.13802413023,0.0,1.0
1999-06-11,21.63,21.88,21.5,21.69,1000,2.45119258301806,2.47952351902151,2.43646049629627,2.45799200765889,8824.27604826048,0.0,1.0
1999-06-14,21.38,21.63,21.19,21.63,2100,2.42286164701462,2.45119258301806,2.401330135652,2.45119258301806,18530.979701347,0.0,1.0
1999-06-15,21.25,21.25,20.81,21.19,9100,2.40812956029282,2.40812956029282,2.35826711292676,2.401330135652,80300.9120391705,0.0,1.0
1999-06-16,20.63,21.0,20.63,21.0,2500,2.33786883900428,2.37979862428938,2.33786883900428,2.37979862428938,22060.6901206512,0.0,1.0
1999-06-17,20.88,20.88,20.5,20.75,3400,2.36619977500773,2.36619977500773,2.32313675228249,2.35146768828593,30002.5385640856,0.0,1.0
1999-06-18,20.25,20.88,20.06,20.63,7100,2.29480581627904,2.36619977500773,2.27327430491643,2.33786883900428,62652.3599426495,0.0,1.0
1999-06-21,20.44,20.44,20.31,20.31,700,2.31633732764166,2.31633732764166,2.30160524091987,2.30160524091987,6176.99323378234,0.0,1.0
1999-06-22,20.5,20.69,20.19,20.19,1100,2.32313675228249,2.34466826364511,2.28800639163822,2.28800639163822,9706.70365308652,0.0,1.0
1999-06-23,20.75,20.75,20.25,20.25,2300,2.35146768828593,2.35146768828593,2.29480581627904,2.29480581627904,20295.8349109991,0.0,1.0
1999-06-24,20.06,20.5,20.06,20.5,1900,2.27327430491643,2.32313675228249,2.27327430491643,2.32313675228249,16766.1244916949,0.0,1.0
1999-06-25,20.25,20.31,20.25,20.31,1100,2.29480581627904,2.30160524091987,2.29480581627904,2.30160524091987,9706.70365308654,0.0,1.0
1999-06-28,20.56,20.56,20.19,20.19,3900,2.34410164492504,2.34410164492504,2.30191693633446,2.30191693633446,34206.7077908493,0.125,1.0
1999-06-29,20.56,20.56,20.56,20.56,0,2.34410164492504,2.34410164492504,2.34410164492504,2.34410164492504,0,0.0,1.0
1999-06-30,20.75,20.75,20.25,20.38,2700,2.36576406284993,2.36576406284993,2.30875769988969,2.32357935425935,23681.5669321264,0.0,1.0
1999-07-01,20.0,20.5,19.88,20.5,4400,2.28025451840957,2.33726088136981,2.26657299129911,2.33726088136981,38592.1831486505,0.0,1.0
1999-07-02,21.0,21.0,20.25,20.25,4500,2.39426724433005,2.39426724433005,2.30875769988969,2.30875769988969,39469.2782202107,0.0,1.0
1999-07-06,20.56,20.75,20.56,20.75,700,2.34410164492504,2.36576406284993,2.34410164492504,2.36576406284993,6139.66550092167,0.0,1.0
1999-07-07,20.06,20.44,19.75,20.44,6100,2.2870952819648,2.33042011781458,2.25175133692945,2.33042011781458,53502.7993651745,0.0,1.0
1999-07-08,20.38,20.5,20.25,20.31,2500,2.32357935425935,2.33726088136981,2.30875769988969,2.31559846344492,21927.376789006,0.0,1.0
1999-07-09,19.94,20.13,19.94,20.13,1900,2.27341375485434,2.29507617277923,2.27341375485434,2.29507617277923,16664.8063596445,0.0,1.0
1999-07-12,19.25,19.88,19.0,19.88,10200,2.19474497396921,2.26657299129911,2.16624179248909,2.26657299129911,89463.6972991444,0.0,1.0
1999-07-13,18.94,19.38,18.94,19.06,3900,2.15940102893386,2.20956662833887,2.15940102893386,2.17308255604432,34206.7077908494,0.0,1.0
1999-07-14,19.13,19.19,19.06,19.19,1300,2.18106344685875,2.18790421041398,2.17308255604432,2.18790421041398,11402.2359302831,0.0,1.0
1999-07-15,19.25,19.63,19.0,19.38,11000,2.19474497396921,2.23806980981899,2.16624179248909,2.20956662833887,96480.4578716263,0.0,1.0
1999-07-16,18.88,19.19,18.75,19.0,7900,2.15256026537863,2.18790421041398,2.13773861100897,2.16624179248909,69290.510653259,0.0,1.0
1999-07-19,18.75,18.88,18.5,18.88,3000,2.13773861100897,2.15256026537863,2.10923542952885,2.15256026537863,26312.8521468072,0.0,1.0
1999-07-20,18.5,18.75,18.19,18.63,10700,2.10923542952885,2.13773861100897,2.07389148449351,2.12405708389852,93849.1726569457,0.0,1.0
1999-07-21,18.88,18.88,18.06,18.75,8000,2.15256026537863,2.15256026537863,2.05906983012384,2.13773861100897,70167.6057248192,0.0,1.0
1999-07-22,18.5,18.81,18.5,18.75,7000,2.10923542952885,2.1445793745642,2.10923542952885,2.13773861100897,61396.6550092168,0.0,1.0
1999-07-23,18.38,18.38,18.0,18.38,6700,2.0955539024184,2.0955539024184,2.05222906656861,2.0955539024184,58765.3697945359,0.0,1.0
1999-07-26,19.0,19.25,18.31,18.31,6900,2.16624179248909,2.19474497396921,2.08757301160396,2.08757301160396,60519.5599376565,0.0,1.0
1999-07-27,18.81,19.19,18.81,19.13,7800,2.1445793745642,2.18790421041398,2.1445793745642,2.18106344685875,68413.4155816987,0.0,1.0
1999-07-28,18.94,18.94,18.69,18.69,3200,2.15940102893386,2.15940102893386,2.13089784745374,2.13089784745374,28067.0422899277,0.0,1.0
1999-07-29,18.13,18.69,18.06,18.69,5200,2.06705072093828,2.13089784745374,2.05906983012384,2.13089784745374,45608.9437211323,0.0,1.0
1999-07-30,17.88,18.31,17.88,18.31,3800,2.03854753945816,2.08757301160396,2.03854753945816,2.08757301160396,33329.612719289,0.0,1.0
1999-08-02,17.56,17.88,17.56,17.63,3900,2.0020634671636,2.03854753945816,2.0020634671636,2.01004435797804,34206.7077908494,0.0,1.0
1999-08-03,17.5,17.94,17.44,17.63,13800,1.99522270360837,2.04538830301339,1.98838194005315,2.01004435797804,121039.119875313,0.0,1.0
1999-08-04,17.44,17.44,17.44,17.44,600,1.98838194005315,1.98838194005315,1.98838194005315,1.98838194005315,5262.57042936142,0.0,1.0
1999-08-05,17.5,17.5,17.25,17.5,2600,1.99522270360837,1.99522270360837,1.96671952212825,1.99522270360837,22804.4718605663,0.0,1.0
1999-08-06,17.94,18.0,17.5,17.5,3800,2.04538830301339,2.05222906656861,1.99522270360837,1.99522270360837,33329.612719289,0.0,1.0
1999-08-09,18.13,18.13,17.88,17.88,1400,2.06705072093828,2.06705072093828,2.03854753945816,2.03854753945816,12279.3310018433,0.0,1.0
1999-08-10,18.25,18.25,17.5,18.0,39900,2.08073224804873,2.08073224804873,1.99522270360837,2.05222906656861,349960.933552536,0.0,1.0
1999-08-11,18.0,18.31,17.94,18.13,2400,2.05222906656861,2.08757301160396,2.04538830301339,2.06705072093828,21050.2817174458,0.0,1.0
1999-08-12,18.88,19.38,18.0,18.0,9600,2.15256026537863,2.20956662833887,2.05222906656861,2.05222906656861,84201.1268697831,0.0,1.0
1999-08-13,18.87,18.87,18.87,18.87,0,2.15142013811943,2.15142013811943,2.15142013811943,2.15142013811943,0,0.0,1.0
1999-08-16,18.75,18.88,18.63,18.63,5100,2.13773861100897,2.15256026537863,2.12405708389852,2.12405708389852,44731.8486495722,0.0,1.0
1999-08-17,18.88,18.88,18.63,18.63,1000,2.15256026537863,2.15256026537863,2.12405708389852,2.12405708389852,8770.9507156024,0.0,1.0
1999-08-18,19.0,19.0,18.5,18.5,6500,2.16624179248909,2.16624179248909,2.10923542952885,2.10923542952885,57011.1796514156,0.0,1.0
1999-08-19,18.88,18.88,18.88,18.88,2500,2.15256026537863,2.15256026537863,2.15256026537863,2.15256026537863,21927.376789006,0.0,1.0
1999-08-20,18.75,18.75,18.69,18.75,2700,2.13773861100897,2.13773861100897,2.13089784745374,2.13773861100897,23681.5669321265,0.0,1.0
1999-08-23,19.19,19.19,18.63,18.63,3700,2.18790421041398,2.18790421041398,2.12405708389852,2.12405708389852,32452.5176477289,0.0,1.0
1999-08-24,19.31,19.5,19.0,19.0,2200,2.20158573752444,2.22324815544933,2.16624179248909,2.16624179248909,19296.0915743253,0.0,1.0
1999-08-25,19.31,19.31,19.0,19.0,800,2.20158573752444,2.20158573752444,2.16624179248909,2.16624179248909,7016.76057248191,0.0,1.0
1999-08-26,19.44,19.44,19.25,19.25,2200,2.2164073918941,2.2164073918941,2.19474497396921,2.19474497396921,19296.0915743253,0.0,1.0
1999-08-27,18.5,19.25,18.5,19.19,14400,2.10923542952885,2.19474497396921,2.10923542952885,2.18790421041398,126301.690304675,0.0,1.0
1999-08-30,18.75,18.75,18.06,18.31,5600,2.13773861100897,2.13773861100897,2.05906983012384,2.08757301160396,49117.3240073734,0.0,1.0
1999-08-31,18.94,18.94,18.5,18.5,800,2.15940102893386,2.15940102893386,2.10923542952885,2.10923542952885,7016.76057248192,0.0,1.0
1999-09-01,18.5,18.81,18.5,18.81,900,2.10923542952885,2.1445793745642,2.10923542952885,2.1445793745642,7893.85564404216,0.0,1.0
1999-09-02,18.75,18.75,18.75,18.75,200,2.13773861100897,2.13773861100897,2.13773861100897,2.13773861100897,1754.19014312048,0.0,1.0
1999-09-03,18.75,18.75,18.5,18.5,800,2.13773861100897,2.13773861100897,2.10923542952885,2.10923542952885,7016.76057248192,0.0,1.0
1999-09-07,18.5,18.5,18.5,18.5,100,2.10923542952885,2.10923542952885,2.10923542952885,2.10923542952885,877.09507156024,0.0,1.0
1999-09-08,18.25,18.5,18.25,18.38,1300,2.08073224804873,2.10923542952885,2.08073224804873,2.0955539024184,11402.2359302831,0.0,1.0
1999-09-09,18.63,18.63,18.25,18.25,13700,2.12405708389852,2.12405708389852,2.08073224804873,2.08073224804873,120162.024803752,0.0,1.0
1999-09-10,18.63,18.63,18.63,18.63,200,2.12405708389852,2.12405708389852,2.12405708389852,2.12405708389852,1754.19014312047,0.0,1.0
1999-09-13,18.0,18.88,18.0,18.88,3500,2.05222906656861,2.15256026537863,2.05222906656861,2.15256026537863,30698.3275046084,0.0,1.0
1999-09-14,18.0,18.25,18.0,18.0,1900,2.05222906656861,2.08073224804873,2.05222906656861,2.05222906656861,16664.8063596446,0.0,1.0
1999-09-15,18.0,18.0,18.0,18.0,300,2.05222906656861,2.05222906656861,2.05222906656861,2.05222906656861,2631.28521468072,0.0,1.0
1999-09-16,17.88,18.0,17.88,18.0,1900,2.03854753945816,2.05222906656861,2.03854753945816,2.05222906656861,16664.8063596445,0.0,1.0
1999-09-17,17.94,17.94,17.63,17.63,8300,2.04538830301339,2.04538830301339,2.01004435797804,2.01004435797804,72798.8909394996,0.0,1.0
1999-09-20,17.63,17.69,17.63,17.69,700,2.01004435797804,2.01688512153327,2.01004435797804,2.01688512153327,6139.66550092166,0.0,1.0
1999-09-21,17.25,17.38,17.25,17.38,1200,1.96671952212825,1.98154117649792,1.96671952212825,1.98154117649792,10525.1408587229,0.0,1.0
1999-09-22,17.25,17.5,17.25,17.5,1100,1.96671952212825,1.99522270360837,1.96671952212825,1.99522270360837,9648.04578716265,0.0,1.0
1999-09-23,17.38,17.5,17.25,17.5,1100,1.98154117649792,1.99522270360837,1.96671952212825,1.99522270360837,9648.04578716261,0.0,1.0
1999-09-24,17.25,17.25,17.13,17.13,400,1.96671952212825,1.96671952212825,1.9530379950178,1.9530379950178,3508.38028624096,0.0,1.0
1999-09-27,18.31,18.31,17.5,17.5,5000,2.08757301160396,2.08757301160396,1.99522270360837,1.99522270360837,43854.753578012,0.0,1.0
1999-09-28,18.31,18.44,17.94,18.44,2800,2.10182460234402,2.11674744222959,2.05935190420818,2.11674744222959,24392.14002102,0.125,1.0
1999-09-29,18.5,18.5,18.25,18.38,1300,2.12363490679216,2.12363490679216,2.09493713778145,2.10985997766702,11324.9221526164,0.0,1.0
1999-09-30,18.44,18.44,18.19,18.25,10800,2.11674744222959,2.11674744222959,2.08804967321888,2.09493713778145,94083.9686525055,0.0,1.0
1999-10-01,18.69,18.69,18.25,18.25,3600,2.14544521124029,2.14544521124029,2.09493713778145,2.09493713778145,31361.3228841686,0.0,1.0
1999-10-04,18.63,18.88,18.63,18.69,3000,2.13855774667772,2.16725551568843,2.13855774667772,2.14544521124029,26134.4357368072,0.0,1.0
1999-10-05,18.38,18.81,18.38,18.75,5000,2.10985997766702,2.15922014036543,2.10985997766702,2.15233267580286,43557.3928946785,0.0,1.0
1999-10-06,18.38,18.38,18.13,18.25,600,2.10985997766702,2.10985997766702,2.08116220865631,2.09493713778145,5226.88714736142,0.0,1.0
1999-10-07,18.0,18.25,18.0,18.25,1300,2.06623936877075,2.09493713778145,2.06623936877075,2.09493713778145,11324.9221526164,0.0,1.0
1999-10-08,18.0,18.06,18.0,18.0,1500,2.06623936877075,2.07312683333332,2.06623936877075,2.06623936877075,13067.2178684035,0.0,1.0
1999-10-11,18.25,18.25,17.75,18.0,900,2.09493713778145,2.09493713778145,2.03754159976004,2.06623936877075,7840.33072104214,0.0,1.0
1999-10-12,18.0,18.19,18.0,18.13,3100,2.06623936877075,2.08804967321888,2.06623936877075,2.08116220865631,27005.5835947007,0.0,1.0
1999-10-13,17.5,17.75,17.5,17.75,500,2.00884383074934,2.03754159976004,2.00884383074934,2.03754159976004,4355.73928946785,0.0,1.0
1999-10-14,17.25,17.5,17.19,17.5,2700,1.98014606173863,2.00884383074934,1.97325859717606,2.00884383074934,23520.9921631264,0.0,1.0
1999-10-15,17.0,17.31,17.0,17.19,2800,1.95144829272793,1.9870335263012,1.95144829272793,1.97325859717606,24392.14002102,0.0,1.0
1999-10-18,17.06,17.13,16.94,17.13,5100,1.9583357572905,1.9663711326135,1.94456082816536,1.9663711326135,44428.540752572,0.0,1.0
1999-10-19,17.13,17.13,17.0,17.0,500,1.9663711326135,1.9663711326135,1.95144829272793,1.95144829272793,4355.73928946784,0.0,1.0
1999-10-20,17.19,17.19,17.19,17.19,100,1.97325859717606,1.97325859717606,1.97325859717606,1.97325859717606,871.147857893572,0.0,1.0
1999-10-21,17.06,17.06,17.06,17.06,2300,1.9583357572905,1.9583357572905,1.9583357572905,1.9583357572905,20036.4007315521,0.0,1.0
1999-10-22,16.13,17.0,16.13,17.0,14600,1.85158005657068,1.95144829272793,1.85158005657068,1.95144829272793,127187.587252461,0.0,1.0
1999-10-25,14.94,16.13,14.5,16.13,17100,1.71497867607972,1.85158005657068,1.66447060262088,1.85158005657068,148966.283699801,0.0,1.0
1999-10-26,15.25,15.25,15.0,15.13,6100,1.750563909653,1.750563909653,1.72186614064229,1.73678898052786,53140.0193315076,0.0,1.0
1999-10-27,16.13,16.13,15.13,15.5,3500,1.85158005657068,1.85158005657068,1.73678898052786,1.7792616786637,30490.1750262749,0.0,1.0
1999-10-28,16.19,16.38,16.19,16.38,2300,1.85846752113325,1.88027782558138,1.85846752113325,1.88027782558138,20036.4007315521,0.0,1.0
1999-10-29,16.75,16.75,16.5,16.56,1400,1.92275052371722,1.92275052371722,1.89405275470652,1.90094021926909,12196.07001051,0.0,1.0
1999-11-01,16.81,16.81,16.81,16.81,600,1.92963798827979,1.92963798827979,1.92963798827979,1.92963798827979,5226.88714736143,0.0,1.0
1999-11-02,17.56,17.63,17.0,17.0,1400,2.01573129531191,2.0237666706349,1.95144829272793,1.95144829272793,12196.07001051,0.0,1.0
1999-11-03,17.25,17.38,16.63,17.38,4600,1.98014606173863,1.9950689016242,1.90897559459209,1.9950689016242,40072.8014631043,0.0,1.0
1999-11-04,16.5,17.0,16.44,17.0,34200,1.89405275470652,1.95144829272793,1.88716529014395,1.95144829272793,297932.567399601,0.0,1.0
1999-11-05,16.31,16.44,16.06,16.38,3300,1.87224245025838,1.88716529014395,1.84354468124768,1.88027782558138,28747.8793104879,0.0,1.0
1999-11-08,16.0,16.44,15.75,16.44,2600,1.83665721668511,1.88716529014395,1.8079594476744,1.88716529014395,22649.8443052328,0.0,1.0
1999-11-09,16.0,16.0,15.44,15.88,6600,1.83665721668511,1.83665721668511,1.77237421410113,1.82288228755997,57495.7586209756,0.0,1.0
1999-11-10,15.5,15.94,15.5,15.75,5600,1.7792616786637,1.82976975212254,1.7792616786637,1.8079594476744,48784.2800420399,0.0,1.0
1999-11-11,15.38,15.38,15.38,15.38,1500,1.76548674953856,1.76548674953856,1.76548674953856,1.76548674953856,13067.2178684036,0.0,1.0
1999-11-12,15.63,15.75,15.38,15.38,5200,1.79418451854927,1.8079594476744,1.76548674953856,1.76548674953856,45299.6886104656,0.0,1.0
1999-11-15,16.06,16.06,15.63,15.63,3600,1.84354468124768,1.84354468124768,1.79418451854927,1.79418451854927,31361.3228841685,0.0,1.0
1999-11-16,15.75,15.88,15.63,15.81,5700,1.8079594476744,1.82288228755997,1.79418451854927,1.81484691223697,49655.4278999336,0.0,1.0
1999-11-17,15.5,15.75,15.5,15.63,5500,1.7792616786637,1.8079594476744,1.7792616786637,1.79418451854927,47913.1321841464,0.0,1.0
1999-11-18,15.69,15.88,15.5,15.5,6800,1.80107198311184,1.82288228755997,1.7792616786637,1.7792616786637,59238.0543367626,0.0,1.0
1999-11-19,15.81,15.81,15.63,15.69,6300,1.81484691223697,1.81484691223697,1.79418451854927,1.80107198311184,54882.3150472951,0.0,1.0
1999-11-22,15.75,15.88,15.75,15.81,4500,1.8079594476744,1.82288228755997,1.8079594476744,1.81484691223697,39201.6536052108,0.0,1.0
1999-11-23,15.63,16.0,15.38,16.0,58400,1.79418451854927,1.83665721668511,1.76548674953856,1.83665721668511,508750.349009844,0.0,1.0
1999-11-24,15.5,15.81,15.5,15.63,2400,1.7792616786637,1.81484691223697,1.7792616786637,1.79418451854927,20907.5485894457,0.0,1.0
1999-11-26,15.44,15.5,15.0,15.0,3600,1.77237421410113,1.7792616786637,1.72186614064229,1.72186614064229,31361.3228841685,0.0,1.0
1999-11-29,15.13,15.38,15.0,15.38,9500,1.73678898052786,1.76548674953856,1.72186614064229,1.76548674953856,82759.046499889,0.0,1.0
1999-11-30,15.19,15.25,15.19,15.25,900,1.74367644509043,1.750563909653,1.74367644509043,1.750563909653,7840.33072104211,0.0,1.0
1999-12-01,15.5,15.5,15.06,15.13,4000,1.7792616786637,1.7792616786637,1.72875360520486,1.73678898052786,34845.9143157428,0.0,1.0
1999-12-02,15.19,15.38,15.06,15.38,2500,1.74367644509043,1.76548674953856,1.72875360520486,1.76548674953856,21778.6964473392,0.0,1.0
1999-12-03,15.06,15.38,15.06,15.38,5900,1.72875360520486,1.76548674953856,1.72875360520486,1.76548674953856,51397.7236157206,0.0,1.0
1999-12-06,15.06,15.06,14.75,15.0,11500,1.72875360520486,1.72875360520486,1.69316837163159,1.72186614064229,100182.003657761,0.0,1.0
1999-12-07,14.94,15.06,14.81,15.06,10500,1.71497867607972,1.72875360520486,1.70005583619415,1.72875360520486,91470.5250788249,0.0,1.0
1999-12-08,14.75,14.88,14.75,14.88,700,1.69316837163159,1.70809121151715,1.69316837163159,1.70809121151715,6098.03500525497,0.0,1.0
1999-12-09,15.31,15.31,14.88,14.88,6600,1.75745137421556,1.75745137421556,1.70809121151715,1.70809121151715,57495.7586209758,0.0,1.0
1999-12-10,15.31,16.0,15.31,15.44,9100,1.75745137421556,1.83665721668511,1.75745137421556,1.77237421410113,79274.4550683151,0.0,1.0
1999-12-13,14.81,15.38,14.69,15.38,7500,1.70005583619415,1.76548674953856,1.68628090706902,1.76548674953856,65336.0893420179,0.0,1.0
1999-12-14,15.31,15.44,14.75,14.75,3200,1.75745137421556,1.77237421410113,1.69316837163159,1.69316837163159,27876.7314525943,0.0,1.0
1999-12-15,15.13,15.31,15.06,15.31,2500,1.73678898052786,1.75745137421556,1.72875360520486,1.75745137421556,21778.6964473392,0.0,1.0
1999-12-16,15.38,15.38,15.38,15.38,200,1.76548674953856,1.76548674953856,1.76548674953856,1.76548674953856,1742.29571578714,0.0,1.0
1999-12-17,15.25,15.25,15.25,15.25,800,1.750563909653,1.750563909653,1.750563909653,1.750563909653,6969.18286314854,0.0,1.0
1999-12-20,15.13,15.25,15.0,15.13,4800,1.73678898052786,1.750563909653,1.72186614064229,1.73678898052786,41815.0971788913,0.0,1.0
1999-12-21,15.0,15.13,14.88,15.13,5200,1.72186614064229,1.73678898052786,1.70809121151715,1.73678898052786,45299.6886104657,0.0,1.0
1999-12-22,14.56,15.0,14.56,14.94,2000,1.67135806718345,1.72186614064229,1.67135806718345,1.71497867607972,17422.9571578714,0.0,1.0
1999-12-23,14.63,14.88,14.38,14.5,6000,1.67939344250645,1.70809121151715,1.65069567349574,1.66447060262088,52268.8714736141,0.0,1.0
1999-12-27,14.44,14.5,14.38,14.5,4300,1.65758313805831,1.66447060262088,1.65069567349574,1.66447060262088,37459.3578894236,0.0,1.0
1999-12-28,14.38,14.44,14.38,14.44,1200,1.65069567349574,1.65758313805831,1.65069567349574,1.65758313805831,10453.7742947229,0.0,1.0
1999-12-29,14.63,14.75,14.38,14.38,3200,1.6937423270118,1.70763495033657,1.66479936175186,1.66479936175186,27640.5680211083,0.125,1.0
1999-12-30,14.5,14.75,14.38,14.75,14000,1.67869198507663,1.70763495033657,1.66479936175186,1.70763495033657,120927.485092349,0.0,1.0
1999-12-31,15.13,15.25,14.38,14.38,18700,1.75162825753168,1.76552088085646,1.66479936175186,1.66479936175186,161524.569373352,0.0,1.0
2000-01-03,15.12,15.38,15.0,15.38,5400,1.75047053892129,1.78057122279163,1.73657791559651,1.78057122279163,46643.4585356202,0.0,1.0
2000-01-04,14.94,14.94,14.75,14.88,1100,1.72963160393413,1.72963160393413,1.70763495033657,1.72268529227174,9501.44525725598,0.0,1.0
2000-01-05,14.94,15.13,14.88,15.0,20900,1.72963160393413,1.75162825753168,1.72268529227174,1.73657791559651,180527.459887864,0.0,1.0
2000-01-06,14.81,15.0,14.75,15.0,2600,1.71458126199896,1.73657791559651,1.70763495033657,1.73657791559651,22457.9615171505,0.0,1.0
2000-01-07,14.75,14.81,14.63,14.75,3000,1.70763495033657,1.71458126199896,1.6937423270118,1.70763495033657,25913.0325197891,0.0,1.0
2000-01-10,14.69,14.75,14.44,14.75,1200,1.70068863867419,1.70763495033657,1.67174567341424,1.70763495033657,10365.2130079156,0.0,1.0
2000-01-11,14.69,14.69,14.69,14.69,0,1.70068863867419,1.70068863867419,1.70068863867419,1.70068863867419,0,0.0,1.0
2000-01-12,14.88,14.88,14.88,14.88,1000,1.72268529227174,1.72268529227174,1.72268529227174,1.72268529227174,8637.67750659637,0.0,1.0
2000-01-13,15.0,15.0,14.81,14.81,2100,1.73657791559651,1.73657791559651,1.71458126199896,1.71458126199896,18139.1227638524,0.0,1.0
2000-01-14,15.56,15.56,15.13,15.13,8800,1.80141015777878,1.80141015777878,1.75162825753168,1.75162825753168,76011.5620580481,0.0,1.0
2000-01-18,15.31,15.75,15.25,15.5,7500,1.77246719251884,1.82340681137634,1.76552088085646,1.7944638461164,64782.5812994728,0.0,1.0
2000-01-19,14.94,15.5,14.75,15.5,7000,1.72963160393413,1.7944638461164,1.70763495033657,1.7944638461164,60463.7425461744,0.0,1.0
2000-01-20,14.44,14.75,14.06,14.75,4000,1.67174567341424,1.70763495033657,1.62775236621913,1.70763495033657,34550.7100263855,0.0,1.0
2000-01-21,13.75,14.38,13.69,14.25,7700,1.5918630892968,1.66479936175186,1.58491677763442,1.64974901981669,66510.1168007922,0.0,1.0
2000-01-24,14.06,14.13,13.75,13.88,14300,1.62775236621913,1.63585639649192,1.5918630892968,1.60691343123197,123518.788344328,0.0,1.0
2000-01-25,14.0,14.25,14.0,14.06,17100,1.62080605455675,1.64974901981669,1.62080605455675,1.62775236621913,147704.285362797,0.0,1.0
2000-01-26,13.13,14.0,12.75,14.0,8800,1.52008453545215,1.62080605455675,1.47609122825704,1.62080605455675,76011.5620580479,0.0,1.0
2000-01-27,13.13,13.25,12.81,12.94,7500,1.52008453545215,1.53397715877692,1.48303753991942,1.49808788185459,64782.5812994726,0.0,1.0
2000-01-28,13.88,13.88,13.0,13.0,4100,1.60691343123197,1.60691343123197,1.50503419351698,1.50503419351698,35414.4777770452,0.0,1.0
2000-01-31,14.0,14.25,14.0,14.0,8300,1.62080605455675,1.64974901981669,1.62080605455675,1.62080605455675,71692.7233047496,0.0,1.0
2000-02-01,14.0,14.06,13.94,13.94,3900,1.62080605455675,1.62775236621913,1.61385974289436,1.61385974289436,33686.9422757257,0.0,1.0
2000-02-02,14.0,14.0,14.0,14.0,10400,1.62080605455675,1.62080605455675,1.62080605455675,1.62080605455675,89831.8460686019,0.0,1.0
2000-02-03,14.06,14.25,13.94,13.94,12900,1.62775236621913,1.64974901981669,1.61385974289436,1.61385974289436,111426.039835093,0.0,1.0
2000-02-04,14.06,14.31,13.63,13.94,7500,1.62775236621913,1.65669533147907,1.57797046597203,1.61385974289436,64782.5812994728,0.0,1.0
2000-02-07,14.06,14.06,13.88,14.0,4300,1.62775236621913,1.62775236621913,1.60691343123197,1.62080605455675,37142.0132783644,0.0,1.0
2000-02-08,13.63,14.13,13.63,14.06,3300,1.57797046597203,1.63585639649192,1.57797046597203,1.62775236621913,28504.335771768,0.0,1.0
2000-02-09,14.0,14.0,13.69,13.75,1700,1.62080605455675,1.62080605455675,1.58491677763442,1.5918630892968,14684.0517612138,0.0,1.0
2000-02-10,13.56,13.94,13.56,13.94,3400,1.56986643569925,1.61385974289436,1.56986643569925,1.61385974289436,29368.1035224276,0.0,1.0
2000-02-11,13.75,13.88,13.75,13.75,1400,1.5918630892968,1.60691343123197,1.5918630892968,1.5918630892968,12092.7485092349,0.0,1.0
2000-02-14,13.81,13.81,13.63,13.63,1600,1.59880940095919,1.59880940095919,1.57797046597203,1.57797046597203,13820.2840105542,0.0,1.0
2000-02-15,12.94,13.63,12.94,13.63,14900,1.49808788185459,1.57797046597203,1.49808788185459,1.57797046597203,128701.394848286,0.0,1.0
2000-02-16,13.19,13.31,12.94,12.94,1700,1.52703084711453,1.54092347043931,1.49808788185459,1.49808788185459,14684.0517612139,0.0,1.0
2000-02-17,13.25,13.31,13.19,13.31,1100,1.53397715877692,1.54092347043931,1.52703084711453,1.54092347043931,9501.445257256,0.0,1.0
2000-02-18,13.31,13.38,13.25,13.31,1300,1.54092347043931,1.54902750071209,1.53397715877692,1.54092347043931,11228.9807585752,0.0,1.0
2000-02-22,13.25,13.56,13.19,13.38,9600,1.53397715877692,1.56986643569925,1.52703084711453,1.54902750071209,82921.7040633251,0.0,1.0
2000-02-23,13.0,13.25,13.0,13.25,11900,1.50503419351698,1.53397715877692,1.50503419351698,1.53397715877692,102788.362328497,0.0,1.0
2000-02-24,12.38,13.13,12.38,13.0,18300,1.43325563967232,1.52008453545215,1.43325563967232,1.50503419351698,158069.498370714,0.0,1.0
2000-02-25,12.38,12.75,12.25,12.56,4000,1.43325563967232,1.47609122825704,1.41820529773715,1.45409457465948,34550.7100263855,0.0,1.0
2000-02-28,12.94,13.38,12.5,12.5,17800,1.49808788185459,1.54902750071209,1.44714826299709,1.44714826299709,153750.659617415,0.0,1.0
2000-02-29,12.75,12.88,12.75,12.75,10900,1.47609122825704,1.49114157019221,1.47609122825704,1.47609122825704,94150.6848219001,0.0,1.0
2000-03-01,11.63,12.56,11.56,12.56,16400,1.3464267438925,1.45409457465948,1.33832271361971,1.45409457465948,141657.91110818,0.0,1.0
2000-03-02,12.0,12.38,11.75,11.75,40500,1.38926233247721,1.43325563967232,1.36031936721727,1.36031936721727,349825.939017153,0.0,1.0
2000-03-03,12.5,12.5,11.88,11.88,17800,1.44714826299709,1.44714826299709,1.37536970915244,1.37536970915244,153750.659617416,0.0,1.0
2000-03-06,11.56,12.31,11.13,12.31,11700,1.33832271361971,1.42515160939954,1.28854081337261,1.42515160939954,101060.826827178,0.0,1.0
2000-03-07,11.94,12.13,11.5,11.56,15700,1.38231602081482,1.40431267441238,1.33137640195733,1.33832271361971,135611.536853563,0.0,1.0
2000-03-08,12.13,12.38,12.0,12.0,6400,1.40431267441238,1.43325563967232,1.38926233247721,1.38926233247721,55281.1360422167,0.0,1.0
2000-03-09,12.38,12.38,12.0,12.25,2000,1.43325563967232,1.43325563967232,1.38926233247721,1.41820529773715,17275.3550131928,0.0,1.0
2000-03-10,12.19,12.44,12.06,12.44,2100,1.41125898607477,1.44020195133471,1.3962086441396,1.44020195133471,18139.1227638523,0.0,1.0
2000-03-13,12.0,12.38,12.0,12.38,4800,1.38926233247721,1.43325563967232,1.38926233247721,1.43325563967232,41460.8520316626,0.0,1.0
2000-03-14,11.75,12.0,11.75,11.81,2200,1.36031936721727,1.38926233247721,1.36031936721727,1.36726567887966,19002.890514512,0.0,1.0
2000-03-15,11.94,11.94,11.75,11.75,2400,1.38231602081482,1.38231602081482,1.36031936721727,1.36031936721727,20730.4260158313,0.0,1.0
2000-03-16,11.88,12.25,11.88,12.0,8600,1.37536970915244,1.41820529773715,1.37536970915244,1.38926233247721,74284.0265567286,0.0,1.0
2000-03-17,11.75,11.75,11.63,11.75,2800,1.36031936721727,1.36031936721727,1.3464267438925,1.36031936721727,24185.4970184698,0.0,1.0
2000-03-20,11.88,11.88,11.63,11.63,4400,1.37536970915244,1.37536970915244,1.3464267438925,1.3464267438925,38005.781029024,0.0,1.0
2000-03-21,11.98,12.25,11.88,12.0,13100,1.38694689525642,1.41820529773715,1.37536970915244,1.38926233247721,113153.575336412,0.0,1.0
2000-03-22,12.0,12.19,12.0,12.19,2100,1.38926233247721,1.41125898607477,1.38926233247721,1.41125898607477,18139.1227638524,0.0,1.0
2000-03-23,12.05,12.05,12.0,12.0,14600,1.3950509255292,1.3950509255292,1.38926233247721,1.38926233247721,126110.091596307,0.0,1.0
2000-03-24,11.75,12.13,11.75,12.13,6300,1.36031936721727,1.40431267441238,1.36031936721727,1.40431267441238,54417.368291557,0.0,1.0
2000-03-27,11.63,11.81,11.63,11.75,8500,1.3464267438925,1.36726567887966,1.3464267438925,1.36031936721727,73420.2588060689,0.0,1.0
2000-03-28,11.69,11.69,11.56,11.56,52400,1.35337305555488,1.35337305555488,1.33832271361971,1.33832271361971,452614.30134565,0.0,1.0
2000-03-29,11.38,11.63,11.38,11.63,17400,1.33195526126253,1.36121614134299,1.33195526126253,1.36121614134299,148662.650885368,0.125,1.0
2000-03-30,11.13,11.25,10.88,11.25,41500,1.30269438118207,1.31673960362069,1.27343350110161,1.31673960362069,354568.966192112,0.0,1.0
2000-03-31,10.38,11.25,10.38,11.25,24500,1.21491174094069,1.31673960362069,1.21491174094069,1.31673960362069,209323.847511006,0.0,1.0
2000-04-03,10.31,10.5,10.19,10.5,4400,1.20671869451816,1.22895696337931,1.19267347207954,1.22895696337931,37592.8542468746,0.0,1.0
2000-04-04,10.63,10.63,10.44,10.5,7800,1.24417262102115,1.24417262102115,1.22193435216,1.22895696337931,66641.8779830958,0.0,1.0
2000-04-05,11.19,11.25,10.75,10.75,13700,1.30971699240138,1.31673960362069,1.25821784345977,1.25821784345977,117050.47799595,0.0,1.0
2000-04-06,11.88,11.88,11.31,11.31,2300,1.39047702142345,1.39047702142345,1.32376221484,1.32376221484,19650.8101745026,0.0,1.0
2000-04-07,11.56,12.0,11.31,11.94,4500,1.35302309492046,1.40452224386207,1.32376221484,1.39749963264276,38447.2372979399,0.0,1.0
2000-04-10,11.62,11.62,11.5,11.5,12400,1.36004570613977,1.36004570613977,1.34600048370115,1.34600048370115,105943.498332101,0.0,1.0
2000-04-11,11.75,11.75,11.5,11.75,6300,1.37526136378161,1.37526136378161,1.34600048370115,1.37526136378161,53826.1322171159,0.0,1.0
2000-04-12,11.94,12.0,11.75,11.88,4400,1.39749963264276,1.40452224386207,1.37526136378161,1.39047702142345,37592.8542468745,0.0,1.0
2000-04-13,12.0,12.5,11.88,12.5,13000,1.40452224386207,1.46304400402299,1.39047702142345,1.46304400402299,111069.796638493,0.0,1.0
2000-04-14,12.0,12.13,11.94,12.13,2900,1.40452224386207,1.41973790150391,1.39749963264276,1.41973790150391,24777.1084808946,0.0,1.0
2000-04-17,12.25,12.25,11.69,12.13,15200,1.43378312394253,1.43378312394253,1.3682387525623,1.41973790150391,129866.22376193,0.0,1.0
2000-04-18,12.63,12.63,12.13,12.38,6800,1.47825966166482,1.47825966166482,1.41973790150391,1.44899878158436,58098.0474724428,0.0,1.0
2000-04-19,12.0,12.75,11.75,12.63,173000,1.40452224386207,1.49230488410345,1.37526136378161,1.47825966166482,1478082.67834302,0.0,1.0
2000-04-20,11.13,12.0,11.0,12.0,116800,1.30269438118207,1.40452224386207,1.28747872354023,1.40452224386207,997919.403644307,0.0,1.0
2000-04-24,11.13,11.13,11.0,11.0,7200,1.30269438118207,1.30269438118207,1.28747872354023,1.28747872354023,61515.5796767038,0.0,1.0
2000-04-25,11.44,11.44,11.0,11.0,800,1.33897787248184,1.33897787248184,1.28747872354023,1.28747872354023,6835.06440852265,0.0,1.0
2000-04-26,11.44,11.5,11.25,11.5,7200,1.33897787248184,1.34600048370115,1.31673960362069,1.34600048370115,61515.5796767038,0.0,1.0
2000-04-27,11.56,11.56,11.31,11.31,5100,1.35302309492046,1.35302309492046,1.32376221484,1.32376221484,43573.5356043319,0.0,1.0
2000-04-28,12.38,12.69,11.69,11.69,6500,1.44899878158436,1.48528227288413,1.3682387525623,1.3682387525623,55534.8983192469,0.0,1.0
2000-05-01,12.5,12.63,12.44,12.5,59500,1.46304400402299,1.47825966166482,1.45602139280367,1.46304400402299,508357.915383872,0.0,1.0
2000-05-02,12.88,13.0,12.5,12.5,257700,1.50752054174528,1.5215657641839,1.46304400402299,1.46304400402299,2201745.12259537,0.0,1.0
2000-05-03,12.56,12.63,12.56,12.63,151300,1.4700666152423,1.47825966166482,1.4700666152423,1.47825966166482,1292681.55626185,0.0,1.0
2000-05-04,12.75,12.88,12.63,12.88,5600,1.49230488410345,1.50752054174528,1.47825966166482,1.50752054174528,47845.4508596585,0.0,1.0
2000-05-05,13.13,13.13,12.69,12.69,1600,1.53678142182574,1.53678142182574,1.48528227288413,1.48528227288413,13670.1288170454,0.0,1.0
2000-05-08,13.13,13.25,13.13,13.13,1300,1.53678142182574,1.55082664426436,1.53678142182574,1.53678142182574,11106.9796638494,0.0,1.0
2000-05-09,13.31,13.38,13.13,13.25,1900,1.55784925548367,1.5660423019062,1.53678142182574,1.55082664426436,16233.2779702414,0.0,1.0
2000-05-10,13.25,13.25,13.19,13.25,900,1.55082664426436,1.55082664426436,1.54380403304505,1.55082664426436,7689.44745958802,0.0,1.0
2000-05-11,13.38,13.44,13.38,13.38,3000,1.5660423019062,1.57306491312551,1.5660423019062,1.5660423019062,25631.4915319601,0.0,1.0
2000-05-12,14.13,14.13,13.38,13.38,11800,1.65382494214758,1.65382494214758,1.5660423019062,1.5660423019062,100817.200025709,0.0,1.0
2000-05-15,15.0,15.38,14.81,14.81,17300,1.75565280482758,1.80012934254988,1.73341453596643,1.73341453596643,147808.267834303,0.0,1.0
2000-05-16,14.88,15.25,14.81,15.25,5400,1.74160758238896,1.78491368490804,1.73341453596643,1.78491368490804,46136.684757528,0.0,1.0
2000-05-17,14.25,14.94,14.19,14.94,7300,1.6678701645862,1.74863019360827,1.66084755336689,1.74863019360827,62369.9627277695,0.0,1.0
2000-05-18,13.94,14.25,13.63,14.25,6300,1.63158667328643,1.6678701645862,1.59530318198666,1.6678701645862,53826.1322171161,0.0,1.0
2000-05-19,14.13,14.19,14.0,14.0,1100,1.65382494214758,1.66084755336689,1.63860928450574,1.63860928450574,9398.21356171868,0.0,1.0
2000-05-22,14.31,14.31,14.13,14.13,1900,1.67489277580551,1.67489277580551,1.65382494214758,1.65382494214758,16233.2779702414,0.0,1.0
2000-05-23,13.88,14.25,13.88,14.25,1300,1.62456406206712,1.6678701645862,1.62456406206712,1.6678701645862,11106.9796638494,0.0,1.0
2000-05-24,14.13,14.13,13.75,13.75,1300,1.65382494214758,1.65382494214758,1.60934840442528,1.60934840442528,11106.9796638494,0.0,1.0
2000-05-25,13.88,13.88,13.88,13.88,400,1.62456406206712,1.62456406206712,1.62456406206712,1.62456406206712,3417.53220426134,0.0,1.0
2000-05-26,13.5,14.0,13.5,14.0,4200,1.58008752434482,1.63860928450574,1.58008752434482,1.63860928450574,35884.0881447441,0.0,1.0
2000-05-30,13.94,13.94,13.5,13.5,7500,1.63158667328643,1.63158667328643,1.58008752434482,1.58008752434482,64078.7288299001,0.0,1.0
2000-05-31,13.75,13.75,13.75,13.75,1900,1.60934840442528,1.60934840442528,1.60934840442528,1.60934840442528,16233.2779702414,0.0,1.0
2000-06-01,14.25,14.25,13.94,13.94,1900,1.6678701645862,1.6678701645862,1.63158667328643,1.63158667328643,16233.2779702414,0.0,1.0
2000-06-02,14.38,14.5,14.06,14.38,13400,1.68308582222804,1.69713104466666,1.64563189572505,1.68308582222804,114487.328842755,0.0,1.0
2000-06-05,13.88,14.25,13.88,14.25,2900,1.62456406206712,1.6678701645862,1.62456406206712,1.6678701645862,24777.1084808947,0.0,1.0
2000-06-06,14.13,14.13,13.88,13.88,900,1.65382494214758,1.65382494214758,1.62456406206712,1.62456406206712,7689.44745958801,0.0,1.0
2000-06-07,14.0,14.25,14.0,14.25,1200,1.63860928450574,1.6678701645862,1.63860928450574,1.6678701645862,10252.596612784,0.0,1.0
2000-06-08,13.81,13.88,13.81,13.88,2100,1.61637101564459,1.62456406206712,1.61637101564459,1.62456406206712,17942.044072372,0.0,1.0
2000-06-09,13.94,13.94,13.69,13.69,800,1.63158667328643,1.63158667328643,1.60232579320597,1.60232579320597,6835.06440852268,0.0,1.0
2000-06-12,13.75,13.94,13.75,13.88,3300,1.60934840442528,1.63158667328643,1.60934840442528,1.62456406206712,28194.6406851561,0.0,1.0
2000-06-13,13.38,13.69,13.38,13.69,5300,1.5660423019062,1.60232579320597,1.5660423019062,1.60232579320597,45282.3017064628,0.0,1.0
2000-06-14,13.25,13.44,13.25,13.38,3800,1.55082664426436,1.57306491312551,1.55082664426436,1.5660423019062,32466.5559404828,0.0,1.0
2000-06-15,12.88,13.13,12.88,13.13,3200,1.50752054174528,1.53678142182574,1.50752054174528,1.53678142182574,27340.2576340907,0.0,1.0
2000-06-16,12.81,13.0,12.63,12.88,10100,1.49932749532276,1.5215657641839,1.47825966166482,1.50752054174528,86292.6881575984,0.0,1.0
2000-06-19,12.81,12.94,12.75,12.75,1200,1.49932749532276,1.51454315296459,1.49230488410345,1.49230488410345,10252.596612784,0.0,1.0
2000-06-20,12.69,12.69,12.69,12.69,1000,1.48528227288413,1.48528227288413,1.48528227288413,1.48528227288413,8543.83051065336,0.0,1.0
2000-06-21,12.75,12.75,12.44,12.63,10800,1.49230488410345,1.49230488410345,1.45602139280367,1.47825966166482,92273.3695150557,0.0,1.0
2000-06-22,12.0,12.56,12.0,12.56,7200,1.40452224386207,1.4700666152423,1.40452224386207,1.4700666152423,61515.5796767038,0.0,1.0
2000-06-23,11.88,11.88,11.75,11.88,2300,1.39047702142345,1.39047702142345,1.37526136378161,1.39047702142345,19650.8101745026,0.0,1.0
2000-06-26,12.0,12.0,11.88,11.88,900,1.40452224386207,1.40452224386207,1.39047702142345,1.39047702142345,7689.44745958798,0.0,1.0
2000-06-27,12.13,12.19,12.13,12.19,9100,1.41973790150391,1.42676051272322,1.41973790150391,1.42676051272322,77748.8576469451,0.0,1.0
2000-06-28,12.06,12.13,12.06,12.13,900,1.42617529512161,1.43445326117953,1.42617529512161,1.43445326117953,7610.56515081092,0.125,1.0
2000-06-29,11.88,12.38,11.88,12.13,4900,1.40488909668696,1.4640174256721,1.40488909668696,1.43445326117953,41435.299154415,0.0,1.0
2000-06-30,12.25,12.5,12.0,12.0,4100,1.44864406013596,1.47820822462853,1.41907989564339,1.41907989564339,34670.3523536943,0.0,1.0
2000-07-03,12.25,12.25,12.25,12.25,0,1.44864406013596,1.44864406013596,1.44864406013596,1.44864406013596,0,0.0,1.0
2000-07-05,12.25,12.25,12.0,12.13,1800,1.44864406013596,1.44864406013596,1.41907989564339,1.43445326117953,15221.1303016219,0.0,1.0
2000-07-06,12.0,12.0,11.75,12.0,3900,1.41907989564339,1.41907989564339,1.38951573115082,1.41907989564339,32979.115653514,0.0,1.0
2000-07-07,12.19,12.19,12.0,12.06,1200,1.44154866065774,1.44154866065774,1.41907989564339,1.42617529512161,10147.4202010813,0.0,1.0
2000-07-10,12.0,12.38,12.0,12.38,1000,1.41907989564339,1.4640174256721,1.41907989564339,1.4640174256721,8456.18350090104,0.0,1.0
2000-07-11,12.38,12.38,12.06,12.06,1200,1.4640174256721,1.4640174256721,1.42617529512161,1.42617529512161,10147.4202010812,0.0,1.0
2000-07-12,13.0,13.25,12.31,12.31,7200,1.53733655361367,1.56690071810624,1.45573945961418,1.45573945961418,60884.5212064876,0.0,1.0
2000-07-13,12.63,13.13,12.63,13.0,4900,1.49358159016467,1.55270991914981,1.49358159016467,1.53733655361367,41435.299154415,0.0,1.0
2000-07-14,12.75,12.75,12.69,12.69,1500,1.5077723891211,1.5077723891211,1.50067698964288,1.50067698964288,12684.2752513516,0.0,1.0
2000-07-17,12.25,12.63,12.25,12.63,4700,1.44864406013596,1.49358159016467,1.44864406013596,1.49358159016467,39744.0624542349,0.0,1.0
2000-07-18,12.19,12.19,12.13,12.13,3400,1.44154866065774,1.44154866065774,1.43445326117953,1.43445326117953,28751.0239030636,0.0,1.0
2000-07-19,12.0,12.38,12.0,12.38,6600,1.41907989564339,1.4640174256721,1.41907989564339,1.4640174256721,55810.8111059468,0.0,1.0
2000-07-20,11.63,11.88,11.63,11.88,3700,1.37532493219439,1.40488909668696,1.37532493219439,1.40488909668696,31287.8789533337,0.0,1.0
2000-07-21,11.75,11.75,11.56,11.63,2300,1.38951573115082,1.38951573115082,1.36704696613647,1.37532493219439,19449.2220520724,0.0,1.0
2000-07-24,11.88,12.0,11.75,11.94,2300,1.40488909668696,1.41907989564339,1.38951573115082,1.41198449616517,19449.2220520723,0.0,1.0
2000-07-25,12.25,12.69,11.88,11.88,11300,1.44864406013596,1.50067698964288,1.40488909668696,1.40488909668696,95554.8735601818,0.0,1.0
2000-07-26,12.69,12.69,12.25,12.25,2400,1.50067698964288,1.50067698964288,1.44864406013596,1.44864406013596,20294.8404021626,0.0,1.0
2000-07-27,12.13,12.56,12.13,12.56,1500,1.43445326117953,1.48530362410675,1.43445326117953,1.48530362410675,12684.2752513515,0.0,1.0
2000-07-28,12.13,12.13,11.75,12.13,3600,1.43445326117953,1.43445326117953,1.38951573115082,1.43445326117953,30442.2606032437,0.0,1.0
2000-07-31,12.0,12.0,12.0,12.0,2000,1.41907989564339,1.41907989564339,1.41907989564339,1.41907989564339,16912.3670018021,0.0,1.0
2000-08-01,11.75,11.88,11.75,11.88,1800,1.38951573115082,1.40488909668696,1.38951573115082,1.40488909668696,15221.1303016219,0.0,1.0
2000-08-02,12.0,12.13,12.0,12.0,5300,1.41907989564339,1.43445326117953,1.41907989564339,1.41907989564339,44817.7725547755,0.0,1.0
2000-08-03,12.0,12.0,12.0,12.0,6900,1.41907989564339,1.41907989564339,1.41907989564339,1.41907989564339,58347.6661562172,0.0,1.0
2000-08-04,12.0,12.0,12.0,12.0,700,1.41907989564339,1.41907989564339,1.41907989564339,1.41907989564339,5919.32845063073,0.0,1.0
2000-08-07,12.06,12.13,12.06,12.13,1800,1.42617529512161,1.43445326117953,1.42617529512161,1.43445326117953,15221.1303016218,0.0,1.0
2000-08-08,12.13,12.25,11.88,12.06,5800,1.43445326117953,1.44864406013596,1.40488909668696,1.42617529512161,49045.8643052259,0.0,1.0
2000-08-09,12.12,12.12,12.12,12.12,0,1.43327069459982,1.43327069459982,1.43327069459982,1.43327069459982,0,0.0,1.0
2000-08-10,12.0,12.13,12.0,12.13,2900,1.41907989564339,1.43445326117953,1.41907989564339,1.43445326117953,24522.932152613,0.0,1.0
2000-08-11,11.94,11.94,11.94,11.94,300,1.41198449616517,1.41198449616517,1.41198449616517,1.41198449616517,2536.85505027032,0.0,1.0
2000-08-14,11.94,11.94,11.94,11.94,600,1.41198449616517,1.41198449616517,1.41198449616517,1.41198449616517,5073.71010054063,0.0,1.0
2000-08-15,12.0,12.0,11.88,11.88,1700,1.41907989564339,1.41907989564339,1.40488909668696,1.40488909668696,14375.5119515318,0.0,1.0
2000-08-16,12.25,12.25,11.88,12.0,5500,1.44864406013596,1.44864406013596,1.40488909668696,1.41907989564339,46509.0092549557,0.0,1.0
2000-08-17,12.81,12.81,12.31,12.63,3500,1.51486778859932,1.51486778859932,1.45573945961418,1.49358159016467,29596.6422531536,0.0,1.0
2000-08-18,12.75,12.81,12.56,12.69,2600,1.5077723891211,1.51486778859932,1.48530362410675,1.50067698964288,21986.0771023427,0.0,1.0
2000-08-21,13.31,13.38,12.63,12.63,3300,1.57399611758446,1.58227408364238,1.49358159016467,1.49358159016467,27905.4055529734,0.0,1.0
2000-08-22,13.31,13.38,13.06,13.19,7400,1.57399611758446,1.58227408364238,1.54443195309189,1.55980531862803,62575.7579066677,0.0,1.0
2000-08-23,13.88,13.88,13.44,13.44,3600,1.64140241262752,1.64140241262752,1.5893694831206,1.5893694831206,30442.2606032438,0.0,1.0
2000-08-24,14.31,14.31,14.0,14.0,7300,1.69225277555474,1.69225277555474,1.65559321158395,1.65559321158395,61730.1395565777,0.0,1.0
2000-08-25,13.13,14.44,13.13,14.44,25000,1.55270991914981,1.70762614109088,1.55270991914981,1.70762614109088,211404.587522526,0.0,1.0
2000-08-28,12.63,13.75,12.63,13.75,49800,1.49358159016467,1.62602904709138,1.49358159016467,1.62602904709138,421117.938344871,0.0,1.0
2000-08-29,11.94,12.88,11.88,12.88,22200,1.41198449616517,1.52314575465724,1.40488909668696,1.52314575465724,187727.273720003,0.0,1.0
2000-08-30,12.38,12.63,12.06,12.06,33500,1.4640174256721,1.49358159016467,1.42617529512161,1.42617529512161,283282.147280184,0.0,1.0
2000-08-31,13.0,13.13,12.5,12.5,45200,1.53733655361367,1.55270991914981,1.47820822462853,1.47820822462853,382219.494240727,0.0,1.0
2000-09-01,13.75,14.13,13.0,13.13,45800,1.62602904709138,1.67096657712009,1.53733655361367,1.55270991914981,387293.204341268,0.0,1.0
2000-09-05,13.75,13.94,13.63,13.63,9000,1.62602904709138,1.64849781210574,1.61183824813495,1.61183824813495,76105.6515081095,0.0,1.0
2000-09-06,13.5,13.81,13.5,13.63,19200,1.59646488259881,1.6331244465696,1.59646488259881,1.61183824813495,162358.7232173,0.0,1.0
2000-09-07,13.31,13.56,13.25,13.56,15400,1.57399611758446,1.60356028207703,1.56690071810624,1.60356028207703,130225.225913876,0.0,1.0
2000-09-08,13.31,13.38,13.13,13.25,74200,1.57399611758446,1.58227408364238,1.55270991914981,1.56690071810624,627448.815766857,0.0,1.0
2000-09-11,13.5,13.5,13.25,13.38,45800,1.59646488259881,1.59646488259881,1.56690071810624,1.58227408364238,387293.204341268,0.0,1.0
2000-09-12,13.38,13.63,13.25,13.63,32400,1.58227408364238,1.61183824813495,1.56690071810624,1.61183824813495,273980.345429194,0.0,1.0
2000-09-13,13.88,13.88,13.5,13.5,10200,1.64140241262752,1.64140241262752,1.59646488259881,1.59646488259881,86253.0717091906,0.0,1.0
2000-09-14,13.88,13.88,13.75,13.75,5300,1.64140241262752,1.64140241262752,1.62602904709138,1.62602904709138,44817.7725547755,0.0,1.0
2000-09-15,14.44,14.44,13.88,14.0,26100,1.70762614109088,1.70762614109088,1.64140241262752,1.65559321158395,220706.389373517,0.0,1.0
2000-09-18,14.31,14.5,14.25,14.5,19000,1.69225277555474,1.7147215405691,1.68515737607652,1.7147215405691,160667.48651712,0.0,1.0
2000-09-19,14.44,14.44,14.19,14.19,2000,1.70762614109088,1.70762614109088,1.67806197659831,1.67806197659831,16912.3670018021,0.0,1.0
2000-09-20,15.25,15.25,14.5,14.5,21200,1.80341403404681,1.80341403404681,1.7147215405691,1.7147215405691,179271.090219102,0.0,1.0
2000-09-21,15.0,15.25,14.75,15.13,10400,1.77384986955424,1.80341403404681,1.74428570506167,1.78922323509037,87944.3084093707,0.0,1.0
2000-09-22,15.0,15.06,14.81,14.88,8800,1.77384986955424,1.78094526903245,1.75138110453988,1.7596590705978,74414.414807929,0.0,1.0
2000-09-25,14.75,15.13,14.75,15.13,5400,1.74428570506167,1.78922323509037,1.74428570506167,1.78922323509037,45663.3909048655,0.0,1.0
2000-09-26,14.13,15.0,14.13,14.88,7200,1.67096657712009,1.77384986955424,1.67096657712009,1.7596590705978,60884.5212064875,0.0,1.0
2000-09-27,13.75,14.0,13.38,14.0,23100,1.64081112933767,1.67064405896199,1.59665839349367,1.67064405896199,193578.038520626,0.125,1.0
2000-09-28,13.56,13.69,13.31,13.69,4500,1.61813810282318,1.63365122622783,1.58830517319886,1.63365122622783,37710.0075040183,0.0,1.0
2000-09-29,13.25,13.56,13.25,13.5,2100,1.58114527008903,1.61813810282318,1.58114527008903,1.61097819971335,17598.0035018751,0.0,1.0
2000-10-02,13.06,13.38,13.0,13.38,29900,1.55847224357454,1.59665839349367,1.55131234046471,1.59665839349367,250562.049860032,0.0,1.0
2000-10-03,13.56,13.63,13.13,13.13,23900,1.61813810282318,1.62649132311799,1.56682546386935,1.56682546386935,200282.039854675,0.0,1.0
2000-10-04,14.13,14.13,13.63,13.69,2500,1.68615718236664,1.68615718236664,1.62649132311799,1.63365122622783,20950.0041688989,0.0,1.0
2000-10-05,14.63,14.63,14.31,14.31,6800,1.74582304161528,1.74582304161528,1.70763689169615,1.70763689169615,56984.0113394052,0.0,1.0
2000-10-06,14.69,14.88,14.63,14.63,15200,1.75298294472512,1.7756559712396,1.74582304161528,1.74582304161528,127376.025346906,0.0,1.0
2000-10-09,15.0,15.13,14.75,14.94,12700,1.78997577745928,1.80548890086392,1.76014284783495,1.78281587434944,106426.021178007,0.0,1.0
2000-10-10,14.63,14.94,14.44,14.81,8200,1.74582304161528,1.78281587434944,1.7231500151008,1.76730275094479,68716.0136739886,0.0,1.0
2000-10-11,14.06,14.56,14.06,14.56,8600,1.67780396207183,1.73746982132047,1.67780396207183,1.73746982132047,72068.0143410124,0.0,1.0
2000-10-12,14.44,14.63,14.19,14.25,12800,1.7231500151008,1.74582304161528,1.69331708547647,1.70047698858631,107264.021344762,0.0,1.0
2000-10-13,14.5,14.69,14.25,14.56,8600,1.73030991821063,1.75298294472512,1.70047698858631,1.73746982132047,72068.0143410126,0.0,1.0
2000-10-16,14.19,14.56,14.06,14.56,9200,1.69331708547647,1.73746982132047,1.67780396207183,1.73746982132047,77096.0153415484,0.0,1.0
2000-10-17,14.0,14.31,14.0,14.31,1000,1.67064405896199,1.70763689169615,1.67064405896199,1.70763689169615,8380.00166755959,0.0,1.0
2000-10-18,13.94,14.13,13.94,14.0,1700,1.66348415585215,1.68615718236664,1.66348415585215,1.67064405896199,14246.0028348513,0.0,1.0
2000-10-19,14.13,14.38,14.0,14.06,6300,1.68615718236664,1.71599011199096,1.67064405896199,1.67780396207183,52794.0105056253,0.0,1.0
2000-10-20,14.56,14.56,14.0,14.0,4400,1.73746982132047,1.73746982132047,1.67064405896199,1.67064405896199,36872.0073372622,0.0,1.0
2000-10-23,14.38,14.63,14.25,14.44,23500,1.71599011199096,1.74582304161528,1.70047698858631,1.7231500151008,196930.03918765,0.0,1.0
2000-10-24,14.19,14.25,14.19,14.25,800,1.69331708547647,1.70047698858631,1.69331708547647,1.70047698858631,6704.00133404769,0.0,1.0
2000-10-25,14.31,14.38,14.31,14.38,1000,1.70763689169615,1.71599011199096,1.70763689169615,1.71599011199096,8380.00166755958,0.0,1.0
2000-10-26,14.75,14.75,14.44,14.44,2900,1.76014284783495,1.76014284783495,1.7231500151008,1.7231500151008,24302.0048359229,0.0,1.0
2000-10-27,14.69,14.81,14.63,14.63,3500,1.75298294472512,1.76730275094479,1.74582304161528,1.74582304161528,29330.0058364585,0.0,1.0
2000-10-30,14.69,14.94,14.56,14.56,1800,1.75298294472512,1.78281587434944,1.73746982132047,1.73746982132047,15084.0030016072,0.0,1.0
2000-10-31,14.75,14.75,14.69,14.75,7400,1.76014284783495,1.76014284783495,1.75298294472512,1.76014284783495,62012.0123399411,0.0,1.0
2000-11-01,14.63,15.06,14.63,14.81,2600,1.74582304161528,1.79713568056911,1.74582304161528,1.76730275094479,21788.0043356549,0.0,1.0
2000-11-02,14.38,14.75,14.25,14.75,17300,1.71599011199096,1.76014284783495,1.70047698858631,1.76014284783495,144974.028848781,0.0,1.0
2000-11-03,14.63,14.63,14.25,14.25,1300,1.74582304161528,1.74582304161528,1.70047698858631,1.70047698858631,10894.0021678275,0.0,1.0
2000-11-06,14.75,14.88,14.75,14.88,1300,1.76014284783495,1.7756559712396,1.76014284783495,1.7756559712396,10894.0021678275,0.0,1.0
2000-11-07,14.88,14.88,14.63,14.63,2800,1.7756559712396,1.7756559712396,1.74582304161528,1.74582304161528,23464.0046691669,0.0,1.0
2000-11-08,14.75,14.75,14.44,14.75,9100,1.76014284783495,1.76014284783495,1.7231500151008,1.76014284783495,76258.0151747924,0.0,1.0
2000-11-09,14.63,14.69,14.31,14.63,7200,1.74582304161528,1.75298294472512,1.70763689169615,1.74582304161528,60336.012006429,0.0,1.0
2000-11-10,14.63,14.63,14.38,14.5,5300,1.74582304161528,1.74582304161528,1.71599011199096,1.73030991821063,44414.0088380658,0.0,1.0
2000-11-13,14.56,14.75,14.25,14.75,22800,1.73746982132047,1.76014284783495,1.70047698858631,1.76014284783495,191064.038020359,0.0,1.0
2000-11-14,14.75,14.94,14.63,14.63,9100,1.76014284783495,1.78281587434944,1.74582304161528,1.74582304161528,76258.0151747924,0.0,1.0
2000-11-15,14.5,14.63,14.5,14.5,2200,1.73030991821063,1.74582304161528,1.73030991821063,1.73030991821063,18436.0036686311,0.0,1.0
2000-11-16,15.06,15.13,14.5,14.5,13400,1.79713568056911,1.80548890086392,1.73030991821063,1.73030991821063,112292.022345299,0.0,1.0
2000-11-17,15.0,15.25,14.88,15.25,15200,1.78997577745928,1.8198087070836,1.7756559712396,1.8198087070836,127376.025346905,0.0,1.0
2000-11-20,15.31,15.31,14.94,15.0,13300,1.82696861019343,1.82696861019343,1.78281587434944,1.78997577745928,111454.022178543,0.0,1.0
2000-11-21,15.25,15.31,15.13,15.13,3600,1.8198087070836,1.82696861019343,1.80548890086392,1.80548890086392,30168.0060032145,0.0,1.0
2000-11-22,15.31,15.44,15.0,15.13,6200,1.82696861019343,1.84248173359808,1.78997577745928,1.80548890086392,51956.0103388696,0.0,1.0
2000-11-24,15.75,15.75,15.44,15.44,1500,1.87947456633224,1.87947456633224,1.84248173359808,1.84248173359808,12570.0025013394,0.0,1.0
2000-11-27,16.75,16.75,15.63,15.81,9000,1.99880628482952,1.99880628482952,1.86515476011256,1.88663446944208,75420.0150080365,0.0,1.0
2000-11-28,16.31,16.75,16.31,16.63,2500,1.94630032869072,1.99880628482952,1.94630032869072,1.98448647860985,20950.004168899,0.0,1.0
2000-11-29,16.63,17.13,16.31,16.31,55200,1.98448647860985,2.04415233785849,1.94630032869072,1.94630032869072,462576.092049289,0.0,1.0
2000-11-30,16.5,16.63,16.13,16.63,7300,1.9689733552052,1.98448647860985,1.92482061936121,1.98448647860985,61174.0121731851,0.0,1.0
2000-12-01,16.38,16.56,16.38,16.38,8000,1.95465354898553,1.97613325831504,1.95465354898553,1.95465354898553,67040.0133404767,0.0,1.0
2000-12-04,16.5,16.56,16.25,16.25,11100,1.9689733552052,1.97613325831504,1.93914042558088,1.93914042558088,93018.0185099116,0.0,1.0
2000-12-05,15.75,16.38,15.75,16.38,15400,1.87947456633224,1.95465354898553,1.87947456633224,1.95465354898553,129052.025680418,0.0,1.0
2000-12-06,16.25,16.25,15.56,15.56,9900,1.93914042558088,1.93914042558088,1.85680153981775,1.85680153981775,82962.01650884,0.0,1.0
2000-12-07,16.38,16.38,16.0,16.13,4900,1.95465354898553,1.95465354898553,1.90930749595656,1.92482061936121,41062.008171042,0.0,1.0
2000-12-08,17.31,17.31,16.38,16.38,19000,2.065632047188,2.065632047188,1.95465354898553,1.95465354898553,159220.031683632,0.0,1.0
2000-12-11,17.81,17.88,17.19,17.25,4200,2.12529790643665,2.13365112673146,2.05131224096833,2.05847214407817,35196.0070037502,0.0,1.0
2000-12-12,18.44,18.44,17.56,17.56,8700,2.20047688908994,2.20047688908994,2.09546497681232,2.09546497681232,72906.0145077683,0.0,1.0
2000-12-13,18.13,18.44,17.94,18.38,4500,2.16348405635578,2.20047688908994,2.14081102984129,2.1933169859801,37710.0075040181,0.0,1.0
2000-12-14,17.88,18.19,17.88,18.19,3700,2.13365112673146,2.17064395946561,2.13365112673146,2.17064395946561,31006.0061699704,0.0,1.0
2000-12-15,18.06,18.06,17.63,17.75,16500,2.15513083606097,2.15513083606097,2.10381819710713,2.11813800332681,138270.027514733,0.0,1.0
2000-12-18,17.81,18.0,17.56,18.0,6800,2.12529790643665,2.14797093295113,2.09546497681232,2.14797093295113,56984.0113394051,0.0,1.0
2000-12-19,17.63,17.94,17.63,17.94,1600,2.10381819710713,2.14081102984129,2.10381819710713,2.14081102984129,13408.0026680954,0.0,1.0
2000-12-20,16.94,17.38,16.19,17.38,18800,2.02147931134401,2.07398526748281,1.93198052247104,2.07398526748281,157544.03135012,0.0,1.0
2000-12-21,16.38,17.0,16.25,16.94,8700,1.95465354898553,2.02863921445385,1.93914042558088,2.02147931134401,72906.0145077684,0.0,1.0
2000-12-22,16.31,16.31,15.75,16.25,13200,1.94630032869072,1.94630032869072,1.87947456633224,1.93914042558088,110616.022011787,0.0,1.0
2000-12-26,15.69,16.38,15.5,16.38,19400,1.8723146632224,1.95465354898553,1.84964163670792,1.95465354898553,162572.032350656,0.0,1.0
2000-12-27,16.94,17.0,15.81,15.81,8600,2.03102584882379,2.03821956493533,1.89554419538985,1.89554419538985,71729.2692677293,0.08,1.0
2000-12-28,17.25,17.25,16.69,16.69,3900,2.06819338206673,2.06819338206673,2.00105203169239,2.00105203169239,32528.3895516446,0.0,1.0
2000-12-29,17.5,17.5,17.0,17.0,5500,2.09816719919813,2.09816719919813,2.03821956493533,2.03821956493533,45873.3698805245,0.0,1.0
2001-01-02,17.25,17.5,17.25,17.5,1500,2.06819338206673,2.09816719919813,2.06819338206673,2.09816719919813,12510.9190583249,0.0,1.0
2001-01-03,16.81,17.25,16.81,17.25,5500,2.01543946391546,2.06819338206673,2.01543946391546,2.06819338206673,45873.3698805245,0.0,1.0
2001-01-04,16.25,16.75,16.25,16.69,2400,1.94829811354112,2.00824574780393,1.94829811354112,2.00105203169239,20017.4704933198,0.0,1.0
2001-01-05,16.88,16.88,16.0,16.13,3100,2.02383213271225,2.02383213271225,1.91832429640972,1.93391068131805,25855.8993872048,0.0,1.0
2001-01-08,17.31,17.31,16.81,16.88,3900,2.07538709817827,2.07538709817827,2.01543946391546,2.02383213271225,32528.3895516446,0.0,1.0
2001-01-09,18.5,19.0,17.44,17.44,7300,2.21806246772374,2.27801010198654,2.09097348308659,2.09097348308659,60886.4727505143,0.0,1.0
2001-01-10,17.88,18.56,17.81,18.25,6700,2.14372740123786,2.22525618383527,2.13533473244107,2.18808865059234,55882.1051271844,0.0,1.0
2001-01-11,17.81,18.0,17.69,18.0,1400,2.13533473244107,2.15811483346093,2.120947300218,2.15811483346093,11676.8577877699,0.0,1.0
2001-01-12,17.13,17.56,17.0,17.56,17200,2.05380594984366,2.10536091530967,2.03821956493533,2.10536091530967,143458.538535458,0.0,1.0
2001-01-16,16.56,16.81,16.13,16.81,10400,1.98546564678406,2.01543946391546,1.93391068131805,2.01543946391546,86742.3721377191,0.0,1.0
2001-01-17,16.5,16.63,16.25,16.63,4500,1.97827193067252,1.99385831558085,1.94829811354112,1.99385831558085,37532.7571749747,0.0,1.0
2001-01-18,16.0,16.5,16.0,16.5,3800,1.91832429640972,1.97827193067252,1.91832429640972,1.97827193067252,31694.3282810897,0.0,1.0
2001-01-19,16.19,16.56,15.88,15.94,13900,1.94110439742959,1.98546564678406,1.90393686418665,1.91113058029818,115934.516607143,0.0,1.0
2001-01-22,16.5,16.69,16.25,16.25,3100,1.97827193067252,2.00105203169239,1.94829811354112,1.94829811354112,25855.8993872048,0.0,1.0
2001-01-23,16.94,17.0,16.5,16.5,1900,2.03102584882379,2.03821956493533,1.97827193067252,1.97827193067252,15847.1641405448,0.0,1.0
2001-01-24,16.81,16.94,16.81,16.94,300,2.01543946391546,2.03102584882379,2.01543946391546,2.03102584882379,2502.18381166498,0.0,1.0
2001-01-25,17.38,17.38,16.94,16.94,4700,2.08377976697506,2.08377976697506,2.03102584882379,2.03102584882379,39200.8797160845,0.0,1.0
2001-01-26,17.81,17.94,17.19,17.31,4700,2.13533473244107,2.1509211173494,2.06099966595519,2.07538709817827,39200.8797160846,0.0,1.0
2001-01-29,17.91,18.1,17.82,18.01,4000,2.14732425929363,2.1701043603135,2.13653368512633,2.15931378614619,33362.4508221996,0.0,1.0
2001-01-30,18.18,18.2,17.99,18.15,2800,2.17969598179554,2.18209388716606,2.15691588077568,2.17609912373978,23353.7155755398,0.0,1.0
2001-01-31,18.02,18.08,18.0,18.0,1000,2.16051273883145,2.16770645494298,2.15811483346093,2.15811483346093,8340.6127055499,0.0,1.0
2001-02-01,17.75,18.06,17.75,17.8,10400,2.12814101632953,2.16530854957247,2.12814101632953,2.13413577975581,86742.3721377192,0.0,1.0
2001-02-02,18.21,18.35,18.0,18.0,9100,2.18329283985131,2.2000781774449,2.15811483346093,2.15811483346093,75899.5756205043,0.0,1.0
2001-02-05,18.79,18.79,18.02,18.4,4400,2.25283209559616,2.25283209559616,2.16051273883145,2.20607294087118,36698.6959044197,0.0,1.0
2001-02-06,19.76,20.05,19.0,19.0,15800,2.369130506066,2.40390013393843,2.27801010198654,2.27801010198654,131781.680747689,0.0,1.0
2001-02-07,19.44,19.55,19.4,19.55,2900,2.33076402013781,2.34395249967563,2.32596820939678,2.34395249967563,24187.7768460947,0.0,1.0
2001-02-08,19.84,19.85,19.34,19.44,18600,2.37872212754805,2.37992108023331,2.31877449328525,2.33076402013781,155135.396323228,0.0,1.0
2001-02-09,19.12,19.68,18.85,19.68,11700,2.29239753420962,2.35953888458396,2.2600258117077,2.35953888458396,97585.1686549337,0.0,1.0
2001-02-12,19.1,19.33,18.8,19.13,17600,2.2899996288391,2.31757554059999,2.25403104828142,2.29359648689487,146794.783617679,0.0,1.0
2001-02-13,19.42,19.42,18.95,18.95,6400,2.3283661147673,2.3283661147673,2.27201533856026,2.27201533856026,53379.9213155194,0.0,1.0
2001-02-14,18.98,19.35,18.98,19.2,6000,2.27561219661603,2.31997344597051,2.27561219661603,2.30198915569166,50043.6762332995,0.0,1.0
2001-02-15,18.6,19.15,18.6,19.15,4900,2.2300519945763,2.29599439226538,2.2300519945763,2.29599439226538,40869.0022571946,0.0,1.0
2001-02-16,18.89,19.1,18.5,18.5,37500,2.26482162244873,2.2899996288391,2.21806246772374,2.21806246772374,312772.976458121,0.0,1.0
2001-02-20,18.86,18.95,18.86,18.89,6300,2.26122476439296,2.27201533856026,2.26122476439296,2.26482162244873,52545.8600449644,0.0,1.0
2001-02-21,18.77,18.91,18.7,18.86,1700,2.25043419022565,2.26721952781924,2.24204152142886,2.26122476439296,14179.0415994349,0.0,1.0
2001-02-22,18.48,18.84,18.48,18.82,3400,2.21566456235323,2.25882685902244,2.21566456235323,2.25642895365193,28358.0831988696,0.0,1.0
2001-02-23,18.42,18.6,18.16,18.32,10000,2.20847084624169,2.2300519945763,2.17729807642503,2.19648131938913,83406.1270554991,0.0,1.0
2001-02-26,18.53,18.54,18.35,18.35,13900,2.22165932577951,2.22285827846476,2.2000781774449,2.2000781774449,115934.516607144,0.0,1.0
2001-02-27,19.25,19.4,18.6,18.6,31100,2.30798391911794,2.32596820939678,2.2300519945763,2.2300519945763,259393.055142603,0.0,1.0
2001-02-28,19.27,19.45,19.24,19.25,6500,2.31038182448846,2.33196297282307,2.30678496643269,2.30798391911794,54213.9825860743,0.0,1.0
2001-03-01,19.1,19.26,19.01,19.25,38000,2.2899996288391,2.3091828718032,2.2792090546718,2.30798391911794,316943.282810897,0.0,1.0
2001-03-02,18.76,18.9,18.57,18.9,17200,2.2492352375404,2.26602057513398,2.22645513652053,2.26602057513398,143458.538535458,0.0,1.0
2001-03-05,19.2,19.2,18.9,18.95,14100,2.30198915569166,2.30198915569166,2.26602057513398,2.27201533856026,117602.639148254,0.0,1.0
2001-03-06,19.7,19.9,19.2,19.2,5700,2.36193678995447,2.38591584365959,2.30198915569166,2.30198915569166,47541.4924216344,0.0,1.0
2001-03-07,20.05,20.26,19.8,19.9,33200,2.40390013393843,2.42907814032881,2.37392631680703,2.38591584365959,276908.341824257,0.0,1.0
2001-03-08,20.32,20.32,20.1,20.28,9500,2.43627185644034,2.43627185644034,2.40989489736471,2.43147604569932,79235.8207027243,0.0,1.0
2001-03-09,19.85,20.2,19.75,20.2,4400,2.37992108023331,2.42188442421727,2.36793155338075,2.42188442421727,36698.6959044196,0.0,1.0
2001-03-12,19.95,20.03,19.72,19.75,4600,2.39191060708587,2.40150222856792,2.36433469532498,2.36793155338075,38366.8184455296,0.0,1.0
2001-03-13,19.81,20.1,19.8,20.1,52900,2.37512526949228,2.40989489736471,2.37392631680703,2.40989489736471,441218.412123591,0.0,1.0
2001-03-14,19.0,19.7,18.91,19.7,9000,2.27801010198654,2.36193678995447,2.26721952781924,2.36193678995447,75065.5143499493,0.0,1.0
2001-03-15,18.55,19.2,18.51,19.0,8600,2.22405723115002,2.30198915569166,2.21926142040899,2.27801010198654,71729.2692677292,0.0,1.0
2001-03-16,19.15,19.15,18.46,18.55,19300,2.29599439226538,2.29599439226538,2.21326665698271,2.22405723115002,160973.825217113,0.0,1.0
2001-03-19,19.1,19.1,18.53,19.05,8500,2.2899996288391,2.2899996288391,2.22165932577951,2.28400486541282,70895.2079971743,0.0,1.0
2001-03-20,18.45,19.2,18.45,19.2,9000,2.21206770429746,2.30198915569166,2.21206770429746,2.30198915569166,75065.5143499491,0.0,1.0
2001-03-21,18.65,18.65,18.27,18.4,4900,2.23604675800258,2.23604675800258,2.19048655596285,2.20607294087118,40869.0022571946,0.0,1.0
2001-03-22,18.42,18.73,18.25,18.5,5000,2.20847084624169,2.24563837948463,2.18808865059234,2.21806246772374,41703.0635277496,0.0,1.0
2001-03-23,18.61,18.61,18.32,18.32,2300,2.23125094726156,2.23125094726156,2.19648131938913,2.19648131938913,19183.4092227648,0.0,1.0
2001-03-26,18.65,19.0,18.5,18.58,7700,2.23604675800258,2.27801010198654,2.21806246772374,2.22765408920579,64222.7178327343,0.0,1.0
2001-03-27,17.97,18.8,17.9,18.8,10300,2.15451797540517,2.25403104828142,2.14612530660837,2.25403104828142,85908.3108671639,0.0,1.0
2001-03-28,18.6,18.65,17.8,17.97,13900,2.245038903142,2.2510739539569,2.14847809010364,2.16899726287429,115160.587924853,0.125,1.0
2001-03-29,18.85,19.06,18.6,18.6,3500,2.27521415721649,2.30056137063906,2.245038903142,2.245038903142,28997.2703407903,0.0,1.0
2001-03-30,19.62,19.8,18.85,19.0,21000,2.36815393976592,2.38988012269955,2.27521415721649,2.29331930966118,173983.622044742,0.0,1.0
2001-04-02,19.75,19.98,19.57,19.73,4900,2.38384507188465,2.41160630563318,2.36211888895102,2.38143105155869,40596.1784771065,0.0,1.0
2001-04-03,19.55,19.66,19.55,19.66,12600,2.35970486862506,2.37298198041783,2.35970486862506,2.37298198041783,104390.173226845,0.0,1.0
2001-04-04,20.21,20.21,19.52,19.52,5200,2.43936753938171,2.43936753938171,2.35608383813612,2.35608383813612,43081.6587920314,0.0,1.0
2001-04-05,19.96,20.19,19.96,20.19,3400,2.40919228530722,2.43695351905575,2.40919228530722,2.43695351905575,28168.7769024821,0.0,1.0
2001-04-06,20.62,20.75,20.0,20.02,26500,2.48885495606387,2.50454608818261,2.41402032595914,2.4164343462851,219550.761151699,0.0,1.0
2001-04-09,22.2,23.3,20.84,20.84,109800,2.67956256181465,2.8123336797424,2.51540917964942,2.51540917964942,909685.795262507,0.0,1.0
2001-04-10,23.57,23.65,22.21,22.45,48000,2.84492295414285,2.85457903544668,2.68076957197763,2.70973781588913,397676.850387981,0.0,1.0
2001-04-11,24.23,25.15,24.23,24.5,94700,2.9245856248995,3.03563055989362,2.9245856248995,2.95717489929995,784583.286077955,0.0,1.0
2001-04-12,23.95,24.4,23.8,24.3,34500,2.89078934033607,2.94510479767015,2.87268418789138,2.93303469604036,285830.236216362,0.0,1.0
2001-04-16,23.55,23.8,23.1,23.8,31000,2.84250893381689,2.87268418789138,2.78819347648281,2.87268418789138,256832.965875571,0.0,1.0
2001-04-17,23.03,23.64,23.0,23.45,56400,2.77974440534195,2.8533720252837,2.77612337485301,2.83043883218709,467270.299205879,0.0,1.0
2001-04-18,22.8,23.0,22.6,22.9,28200,2.75198317159342,2.77612337485301,2.72784296833383,2.76405327322322,233635.149602939,0.0,1.0
2001-04-19,23.1,23.25,22.95,22.95,9300,2.78819347648281,2.8062986289275,2.77008832403811,2.77008832403811,77049.8897626714,0.0,1.0
2001-04-20,23.15,23.37,23.0,23.1,10300,2.7942285272977,2.82078275088326,2.77612337485301,2.78819347648281,85334.8241457546,0.0,1.0
2001-04-23,22.87,22.9,22.65,22.9,8300,2.76043224273428,2.76405327322322,2.73387801914873,2.76405327322322,68764.9553795884,0.0,1.0
2001-04-24,23.31,23.63,22.85,22.85,22500,2.81354068990538,2.85216501512072,2.75801822240832,2.75801822240832,186411.023619366,0.0,1.0
2001-04-25,23.25,23.7,23.25,23.5,31400,2.8062986289275,2.86061408626158,2.8062986289275,2.83647388300199,260146.939628805,0.0,1.0
2001-04-26,23.85,23.85,23.4,23.4,51200,2.87871923870627,2.87871923870627,2.82440378137219,2.82440378137219,424188.640413848,0.0,1.0
2001-04-27,23.7,23.85,23.55,23.85,26400,2.86061408626158,2.87871923870627,2.84250893381689,2.87871923870627,218722.26771339,0.0,1.0
2001-04-30,23.9,23.9,23.45,23.6,33800,2.88475428952117,2.88475428952117,2.83043883218709,2.84854398463179,280030.782148204,0.0,1.0
2001-05-01,23.0,23.85,23.0,23.75,58700,2.77612337485301,2.87871923870627,2.77612337485301,2.86664913707648,486325.64828697,0.0,1.0
2001-05-02,22.35,23.1,22.09,23.1,37900,2.69766771425934,2.78819347648281,2.66628545002187,2.78819347648281,313999.013118844,0.0,1.0
2001-05-03,22.67,22.8,22.35,22.5,40000,2.73629203947469,2.75198317159342,2.69766771425934,2.71577286670403,331397.375323318,0.0,1.0
2001-05-04,22.88,22.88,22.42,22.73,27300,2.76163925289726,2.76163925289726,2.7061167854002,2.74353410045256,226178.708658164,0.0,1.0
2001-05-07,22.96,23.1,22.77,23.1,7900,2.77129533420109,2.78819347648281,2.74836214110448,2.78819347648281,65450.9816263554,0.0,1.0
2001-05-08,22.85,23.14,22.73,23.05,26200,2.75801822240832,2.79302151713473,2.74353410045256,2.78215842566791,217065.280836773,0.0,1.0
2001-05-09,24.28,24.35,22.77,22.85,36100,2.9306206757144,2.93906974685525,2.74836214110448,2.75801822240832,299086.131229294,0.0,1.0
2001-05-10,25.99,26.09,24.75,24.75,98600,3.1370194135839,3.1490895152137,2.98735015337444,2.98735015337444,816894.53017198,0.0,1.0
2001-05-11,25.65,25.99,25.43,25.99,49200,3.0959810680426,3.1370194135839,3.06942684445705,3.1370194135839,407618.771647681,0.0,1.0
2001-05-14,25.61,25.79,25.51,25.65,25700,3.09115302739068,3.11287921032431,3.07908292576088,3.0959810680426,212922.813645232,0.0,1.0
2001-05-15,26.0,26.1,25.7,25.76,66400,3.13822642374688,3.15029652537668,3.1020161188575,3.10925817983537,550119.643036708,0.0,1.0
2001-05-16,26.0,26.07,25.75,26.0,62300,3.13822642374688,3.14667549488774,3.10805116967239,3.13822642374688,516151.412066068,0.0,1.0
2001-05-17,26.8,27.0,25.95,25.95,129100,3.23478723678525,3.25892744004484,3.13219137293198,3.13219137293198,1069585.02885601,0.0,1.0
2001-05-18,27.28,27.4,26.88,26.9,174300,3.29272372460827,3.30720784656402,3.24444331808908,3.24685733841504,1444064.06297136,0.0,1.0
2001-05-21,28.35,28.43,27.7,27.78,64000,3.42187381204708,3.43152989335092,3.34341815145341,3.35307423275725,530235.800517309,0.0,1.0
2001-05-22,27.8,28.15,27.23,28.15,100000,3.3554882530832,3.39773360878749,3.28668867379337,3.39773360878749,828493.438308297,0.0,1.0
2001-05-23,27.7,27.85,27.54,27.8,62100,3.34341815145341,3.3615233038981,3.32410598884574,3.3554882530832,514494.425189451,0.0,1.0
2001-05-24,27.55,27.7,27.45,27.7,81700,3.32531299900872,3.34341815145341,3.31324289737892,3.34341815145341,676879.139097876,0.0,1.0
2001-05-25,26.5,27.45,25.73,27.45,53500,3.19857693189586,3.31324289737892,3.10563714934643,3.31324289737892,443243.989494938,0.0,1.0
2001-05-29,26.58,27.12,26.1,26.3,32400,3.2082330131997,3.27341156200059,3.15029652537668,3.17443672863627,268431.874011887,0.0,1.0
2001-05-30,24.34,26.35,24.31,26.35,41600,2.93786273669227,3.18047177945117,2.93424170620333,3.18047177945117,344653.270336251,0.0,1.0
2001-05-31,25.9,26.1,24.19,24.4,43900,3.12615632211709,3.15029652537668,2.91975758424758,2.94510479767015,363708.619417341,0.0,1.0
2001-06-01,26.29,26.35,25.95,25.95,30700,3.17322971847329,3.18047177945117,3.13219137293198,3.13219137293198,254347.485560647,0.0,1.0
2001-06-04,26.45,26.57,26.1,26.5,31600,3.19254188108096,3.20702600303672,3.15029652537668,3.19857693189586,261803.926505422,0.0,1.0
2001-06-05,26.7,26.82,26.48,26.48,8500,3.22271713515545,3.23720125711121,3.1961629115699,3.1961629115699,70421.9422562051,0.0,1.0
2001-06-06,26.33,26.99,26.3,26.75,24700,3.17805775912521,3.25772042988186,3.17443672863627,3.22875218597035,204637.879262149,0.0,1.0
2001-06-07,24.55,26.3,24.0,26.3,47200,2.96320995011484,3.17443672863627,2.89682439115097,3.17443672863627,391048.902881516,0.0,1.0
2001-06-08,24.25,24.25,24.07,24.2,18100,2.92699964522546,2.92699964522546,2.90527346229183,2.92096459441056,149957.312333801,0.0,1.0
2001-06-11,23.93,23.95,23.15,23.75,25500,2.88837532001011,2.89078934033607,2.7942285272977,2.86664913707648,211265.826768615,0.0,1.0
2001-06-12,23.3,23.35,23.08,23.34,40300,2.8123336797424,2.8183687305573,2.78577945615685,2.81716172039432,333882.855638243,0.0,1.0
2001-06-13,23.2,23.45,22.95,23.31,30400,2.8002635781126,2.83043883218709,2.77008832403811,2.81354068990538,251862.005245722,0.0,1.0
2001-06-14,22.75,23.2,22.7,23.2,142500,2.74594812077852,2.8002635781126,2.73991306996362,2.8002635781126,1180603.14958932,0.0,1.0
2001-06-15,23.01,23.37,22.69,22.75,59700,2.77733038501599,2.82078275088326,2.73870605980064,2.74594812077852,494610.582670053,0.0,1.0
2001-06-18,23.53,23.69,23.0,23.0,26500,2.84009491349093,2.8594070760986,2.77612337485301,2.77612337485301,219550.761151698,0.0,1.0
2001-06-19,23.58,23.83,23.45,23.52,22100,2.84612996430583,2.87630521838032,2.83043883218709,2.83888790332795,183097.049866133,0.0,1.0
2001-06-20,23.12,23.65,23.1,23.58,39600,2.79060749680877,2.85457903544668,2.78819347648281,2.84612996430583,328083.401570084,0.0,1.0
2001-06-21,21.02,23.02,20.85,23.02,124800,2.53713536258306,2.77853739517897,2.5166161898124,2.77853739517897,1033959.81100875,0.0,1.0
2001-06-22,20.0,20.35,19.33,20.25,83800,2.41402032595914,2.45626568166343,2.33315064503951,2.44419558003363,694277.501302352,0.0,1.0
2001-06-25,19.83,20.05,19.7,20.05,11100,2.39350115318849,2.42005537677404,2.37781002106975,2.42005537677404,91962.7716522207,0.0,1.0
2001-06-26,19.83,19.95,19.65,19.75,51500,2.39350115318849,2.40798527514424,2.37177497025485,2.38384507188465,426674.120728772,0.0,1.0
2001-06-27,20.25,20.44,19.89,19.9,16400,2.45928320707087,2.48235796308784,2.41556261672295,2.41677707756595,135039.347662422,0.125,1.0
2001-06-28,20.25,20.65,20.13,20.36,24200,2.45928320707087,2.50786164079079,2.4447096769549,2.47264227634385,199265.378867721,0.0,1.0
2001-06-29,20.8,21.14,20.35,20.35,14800,2.52607855343576,2.56737022209769,2.47142781550085,2.47142781550085,121864.777158771,0.0,1.0
2001-07-02,20.83,20.9,20.8,20.9,158400,2.52972193596476,2.53822316186574,2.52607855343576,2.53822316186574,1304282.47986144,0.0,1.0
2001-07-03,20.31,20.99,20.26,20.83,12000,2.46656997212886,2.54915330945272,2.46049766791387,2.52972193596476,98809.2787773821,0.0,1.0
2001-07-05,20.59,20.59,20.16,20.35,12400,2.5005748757328,2.5005748757328,2.44835305948389,2.47142781550085,102102.921403295,0.0,1.0
2001-07-06,20.97,21.0,20.58,20.58,14000,2.54672438776673,2.55036777029572,2.49936041488981,2.49936041488981,115277.491906946,0.0,1.0
2001-07-09,20.8,20.95,20.75,20.85,5000,2.52607855343576,2.54429546608073,2.52000624922077,2.53215085765075,41170.5328239092,0.0,1.0
2001-07-10,20.93,20.93,20.67,20.76,16600,2.54186654439474,2.54186654439474,2.51029056247679,2.52122071006377,136686.168975378,0.0,1.0
2001-07-11,22.0,22.09,20.95,20.95,43600,2.67181385459552,2.6827440021825,2.54429546608073,2.54429546608073,359007.046224488,0.0,1.0
2001-07-12,22.24,22.26,21.85,22.2,24600,2.70096091482747,2.70338983651346,2.65359694195055,2.69610307145548,202559.021493633,0.0,1.0
2001-07-13,22.86,23.0,21.98,22.2,17800,2.77625748709334,2.79325993889531,2.66938493290952,2.69610307145548,146567.096853117,0.0,1.0
2001-07-16,22.59,22.85,22.58,22.62,7300,2.7434670443324,2.77504302625034,2.7422525834894,2.74711042686139,60108.9779229073,0.0,1.0
2001-07-17,22.56,22.66,22.35,22.5,17500,2.7398236618034,2.75196827023338,2.71431998410045,2.73253689674542,144096.864883682,0.0,1.0
2001-07-18,22.7,22.8,22.55,22.55,4700,2.75682611360538,2.76897072203535,2.73860920096041,2.73860920096041,38700.3008544745,0.0,1.0
2001-07-19,21.9,22.7,21.56,22.7,24000,2.65966924616554,2.75682611360538,2.61837757750361,2.75682611360538,197618.557554764,0.0,1.0
2001-07-20,21.91,21.96,21.77,21.9,33800,2.66088370700854,2.66695601122353,2.64388125520656,2.65966924616554,278312.801889625,0.0,1.0
2001-07-23,20.6,21.9,20.6,21.85,21600,2.5017893365758,2.65966924616554,2.5017893365758,2.65359694195055,177856.701799288,0.0,1.0
2001-07-24,19.5,20.5,19.25,20.5,44300,2.36819864384603,2.48964472814582,2.33783712277108,2.48964472814582,364770.920819835,0.0,1.0
2001-07-25,20.3,20.54,19.3,19.5,131300,2.46535551128586,2.49450257151782,2.34390942698607,2.36819864384603,1081138.19195586,0.0,1.0
2001-07-26,20.23,20.4,20.1,20.1,18200,2.45685428538488,2.47750011971584,2.44106629442591,2.44106629442591,149860.739479029,0.0,1.0
2001-07-27,20.0,20.23,19.95,20.23,26200,2.42892168599593,2.45685428538488,2.42284938178094,2.45685428538488,215733.591997284,0.0,1.0
2001-07-30,20.28,20.29,19.98,20.0,116600,2.46292658959987,2.46414105044287,2.42649276430993,2.42892168599593,960096.825453561,0.0,1.0
2001-07-31,19.82,20.21,19.75,20.2,45300,2.40706139082196,2.45442536369888,2.39856016492098,2.45321090285588,373005.027384617,0.0,1.0
2001-08-01,19.88,20.05,19.84,19.85,7300,2.41434815587995,2.43499399021092,2.40949031250796,2.41070477335096,60108.9779229074,0.0,1.0
2001-08-02,20.08,20.22,20.0,20.0,12600,2.43863737273991,2.45563982454188,2.42892168599593,2.42892168599593,103749.742716251,0.0,1.0
2001-08-03,21.25,21.34,20.1,20.3,51400,2.58072929137067,2.59165943895765,2.44106629442591,2.46535551128586,423233.077429786,0.0,1.0
2001-08-06,21.4,21.6,21.35,21.35,4200,2.59894620401564,2.6232354208756,2.59287389980065,2.59287389980065,34583.2475720837,0.0,1.0
2001-08-07,21.09,21.35,21.08,21.15,21900,2.5612979178827,2.59287389980065,2.5600834570397,2.56858468294069,180326.933768722,0.0,1.0
2001-08-08,21.1,21.15,20.94,21.0,10500,2.5625123787257,2.56858468294069,2.54308100523773,2.55036777029572,86458.1189302093,0.0,1.0
2001-08-09,20.85,21.03,20.4,21.03,12100,2.53215085765075,2.55401115282472,2.47750011971584,2.55401115282472,99632.6894338602,0.0,1.0
2001-08-10,21.35,21.46,20.75,20.75,22400,2.59287389980065,2.60623296907363,2.52000624922077,2.52000624922077,184443.987051113,0.0,1.0
2001-08-13,21.88,21.96,21.7,21.7,5900,2.65724032447954,2.66695601122353,2.63538002930558,2.63538002930558,48581.2287322128,0.0,1.0
2001-08-14,22.55,22.88,22.01,22.01,15900,2.73860920096041,2.77868640877934,2.67302831543852,2.67302831543852,130922.294380031,0.0,1.0
2001-08-15,22.98,23.15,22.6,22.6,15700,2.79083101720932,2.81147685154028,2.7446815051754,2.7446815051754,129275.473067075,0.0,1.0
2001-08-16,23.13,23.22,22.9,22.9,5400,2.80904792985429,2.81997807744127,2.78111533046533,2.78111533046533,44464.1754498218,0.0,1.0
2001-08-17,23.59,23.75,23.16,23.2,30900,2.86491312863219,2.88434450212016,2.81269131238328,2.81754915575527,254433.892851759,0.0,1.0
2001-08-20,23.41,23.54,23.36,23.54,4200,2.84305283345823,2.8588408244172,2.83698052924324,2.8588408244172,34583.2475720837,0.0,1.0
2001-08-21,23.05,23.3,23.05,23.3,4900,2.7993322431103,2.82969376418525,2.7993322431103,2.82969376418525,40347.122167431,0.0,1.0
2001-08-22,23.3,23.4,23.0,23.0,6600,2.82969376418525,2.84183837261523,2.79325993889531,2.79325993889531,54345.1033275601,0.0,1.0
2001-08-23,23.28,23.63,23.27,23.32,11600,2.82726484249926,2.86977097200419,2.82605038165626,2.83212268587125,95515.6361514691,0.0,1.0
2001-08-24,23.29,23.35,23.21,23.3,2800,2.82847930334225,2.83576606840024,2.81876361659827,2.82969376418525,23055.4983813892,0.0,1.0
2001-08-27,23.48,23.48,23.2,23.2,16200,2.85155405935922,2.85155405935922,2.81754915575527,2.81754915575527,133392.526349465,0.0,1.0
2001-08-28,23.36,23.36,22.88,22.9,13100,2.83698052924324,2.83698052924324,2.77868640877934,2.78111533046533,107866.795998642,0.0,1.0
2001-08-29,23.22,23.3,23.02,23.3,1100,2.81997807744127,2.82969376418525,2.79568886058131,2.82969376418525,9057.51722126001,0.0,1.0
2001-08-30,22.8,23.31,22.5,23.31,23300,2.76897072203535,2.83090822502825,2.73253689674542,2.83090822502825,191854.682959417,0.0,1.0
2001-08-31,23.21,23.28,22.73,22.73,62600,2.81876361659827,2.82726484249926,2.76046949613437,2.76046949613437,515455.070955343,0.0,1.0
2001-09-04,23.06,23.12,23.0,23.11,26700,2.8005467039533,2.80783346901129,2.79325993889531,2.80661900816829,219850.645279675,0.0,1.0
2001-09-05,23.8,23.95,22.99,22.99,45200,2.89041680633515,2.90863371898012,2.79204547805232,2.79204547805232,372181.616728139,0.0,1.0
2001-09-06,24.41,24.63,23.68,23.74,28000,2.96449891775803,2.99121705630398,2.87584327621918,2.88313004127716,230554.983813891,0.0,1.0
2001-09-07,24.3,24.35,24.0,24.0,8200,2.95113984848505,2.95721215270004,2.91470602319511,2.91470602319511,67519.673831211,0.0,1.0
2001-09-10,23.95,24.41,23.86,24.3,16200,2.90863371898012,2.96449891775803,2.89770357139314,2.95113984848505,133392.526349466,0.0,1.0
2001-09-17,23.5,23.82,23.4,23.71,12800,2.85398298104521,2.89284572802115,2.84183837261523,2.87948665874817,105396.564029207,0.0,1.0
2001-09-18,23.42,23.5,23.25,23.25,6900,2.84426729430123,2.85398298104521,2.82362145997026,2.82362145997026,56815.3352969946,0.0,1.0
2001-09-19,23.25,23.6,23.21,23.6,14200,2.82362145997026,2.86612758947519,2.81876361659827,2.86612758947519,116924.313219902,0.0,1.0
2001-09-20,22.45,23.3,21.95,23.3,17400,2.72646459253043,2.82969376418525,2.66574155038053,2.82969376418525,143273.454227204,0.0,1.0
2001-09-21,22.3,22.75,21.72,22.75,23100,2.70824767988546,2.76289841782036,2.63780895099157,2.76289841782036,190207.86164646,0.0,1.0
2001-09-24,22.62,22.7,22.25,22.7,6400,2.74711042686139,2.75682611360538,2.70217537567047,2.75682611360538,52698.2820146037,0.0,1.0
2001-09-25,23.0,23.25,22.6,22.6,6100,2.79325993889531,2.82362145997026,2.7446815051754,2.7446815051754,50228.0500451692,0.0,1.0
2001-09-26,22.86,22.96,22.77,22.96,8600,2.79143824763082,2.80364926358721,2.78044833327007,2.80364926358721,70428.2103202022,0.125,1.0
2001-09-27,22.25,22.87,21.95,22.86,15700,2.71695105029684,2.79265934922646,2.68031800242767,2.79143824763082,128572.430468276,0.0,1.0
2001-09-28,22.76,22.76,22.39,22.39,9200,2.77922723167443,2.77922723167443,2.73404647263578,2.73404647263578,75341.8063890535,0.0,1.0
2001-10-01,22.82,22.84,22.7,22.72,20000,2.78655384124826,2.78899604443954,2.77190062210059,2.77434282529187,163786.535628377,0.0,1.0
2001-10-02,22.87,22.96,22.7,22.75,26300,2.79265934922646,2.80364926358721,2.77190062210059,2.77800613007879,215379.294351316,0.0,1.0
2001-10-03,22.95,22.99,22.8,22.99,19600,2.80242816199157,2.80731256837412,2.78411163805698,2.80731256837412,160510.80491581,0.0,1.0
2001-10-04,22.65,23.0,22.65,23.0,6600,2.7657951141224,2.80853366996976,2.7657951141224,2.80853366996976,54049.5567573645,0.0,1.0
2001-10-05,22.43,22.6,22.31,22.6,10800,2.73893087901834,2.7596896061442,2.72427765987067,2.7596896061442,88444.7292393237,0.0,1.0
2001-10-08,22.4,22.55,22.35,22.55,4000,2.73526757423142,2.75358409816601,2.72916206625323,2.75358409816601,32757.3071256755,0.0,1.0
2001-10-09,22.4,22.7,22.32,22.7,11900,2.73526757423142,2.77190062210059,2.72549876146631,2.77190062210059,97452.9886988846,0.0,1.0
2001-10-10,23.15,23.66,23.0,23.0,27300,2.82685019390435,2.88912637528194,2.80853366996976,2.80853366996976,223568.621132735,0.0,1.0
2001-10-11,23.65,23.65,22.98,23.25,20200,2.8879052736863,2.8879052736863,2.80609146677849,2.83906120986074,165424.400984661,0.0,1.0
2001-10-12,23.36,23.57,23.2,23.55,19700,2.85249332741277,2.87813646092119,2.83295570188254,2.87569425772991,161329.737593952,0.0,1.0
2001-10-15,23.2,23.26,23.0,23.11,9600,2.83295570188254,2.84028231145638,2.80853366996976,2.82196578752179,78617.5371016212,0.0,1.0
2001-10-16,23.9,24.18,23.2,23.2,14900,2.91843281357728,2.95262365825517,2.83295570188254,2.83295570188254,122020.969043141,0.0,1.0
2001-10-17,23.0,23.9,23.0,23.9,8800,2.80853366996976,2.91843281357728,2.80853366996976,2.91843281357728,72066.0756764861,0.0,1.0
2001-10-18,22.55,23.1,22.44,22.95,12400,2.75358409816601,2.82074468592615,2.74015198061398,2.80242816199157,101547.652089594,0.0,1.0
2001-10-19,22.3,22.57,22.3,22.56,2300,2.72305655827503,2.75602630135729,2.72305655827503,2.75480519976165,18835.4515972634,0.0,1.0
2001-10-22,22.6,22.6,22.07,22.2,24000,2.7596896061442,2.7596896061442,2.69497122157533,2.71084554231864,196543.842754053,0.0,1.0
2001-10-23,23.25,23.5,22.59,22.59,17700,2.83906120986074,2.86958874975171,2.75846850454856,2.75846850454856,144951.084031114,0.0,1.0
2001-10-24,23.39,23.39,23.17,23.39,5500,2.85615663219969,2.85615663219969,2.82929239709563,2.85615663219969,45041.2972978037,0.0,1.0
2001-10-25,23.3,23.71,23.3,23.54,9400,2.84516671783893,2.89523188326013,2.84516671783893,2.87447315613427,76979.6717453375,0.0,1.0
2001-10-26,22.97,23.3,22.87,23.3,8300,2.80487036518285,2.84516671783893,2.79265934922646,2.84516671783893,67971.4122857765,0.0,1.0
2001-10-29,22.7,22.99,22.7,22.9,7600,2.77190062210059,2.80731256837412,2.77190062210059,2.79632265401337,62238.8835387834,0.0,1.0
2001-10-30,22.6,22.63,22.41,22.63,6200,2.7596896061442,2.76335291093112,2.73648867582706,2.76335291093112,50773.826044797,0.0,1.0
2001-10-31,22.34,22.52,22.25,22.5,7900,2.72794096465759,2.74992079337909,2.71695105029684,2.74747859018781,64695.681573209,0.0,1.0
2001-11-01,23.13,23.35,22.58,23.0,26200,2.82440799071307,2.85127222581713,2.75724740295292,2.80853366996976,214560.361673174,0.0,1.0
2001-11-02,24.0,24.15,22.98,23.1,28400,2.93064382953367,2.94896035346825,2.80609146677849,2.82074468592615,232576.880592296,0.0,1.0
2001-11-05,25.16,25.38,24.25,24.25,39400,3.07229161462779,3.09915584973185,2.96117136942464,2.96117136942464,322659.475187904,0.0,1.0
2001-11-06,25.0,25.2,24.91,25.12,12300,3.05275398909757,3.07717602101035,3.04176407473682,3.06740720824524,100728.719411452,0.0,1.0
2001-11-07,24.73,25.06,24.52,25.06,11100,3.01978424601532,3.0600805986714,2.9941411125069,3.0600805986714,90901.5272737493,0.0,1.0
2001-11-08,23.9,24.54,23.9,24.54,13400,2.91843281357728,2.99658331569817,2.91843281357728,2.99658331569817,109736.978871013,0.0,1.0
2001-11-09,23.5,23.88,23.5,23.88,13100,2.86958874975171,2.915990610386,2.86958874975171,2.915990610386,107280.180836587,0.0,1.0
2001-11-12,23.54,23.54,23.35,23.48,4900,2.87447315613427,2.87447315613427,2.85127222581713,2.86714654656044,40127.7012289525,0.0,1.0
2001-11-13,23.68,23.82,23.52,23.52,7700,2.89156857847322,2.90866400081216,2.87203095294299,2.87203095294299,63057.8162169252,0.0,1.0
2001-11-14,23.76,23.93,23.76,23.85,4300,2.90133739123833,2.92209611836419,2.90133739123833,2.91232730559908,35214.1051601011,0.0,1.0
2001-11-15,23.89,23.89,23.7,23.7,4100,2.91721171198164,2.91721171198164,2.8940107816645,2.8940107816645,33576.2398038173,0.0,1.0
2001-11-16,23.87,23.91,23.8,23.87,9300,2.91476950879036,2.91965391517292,2.90622179762089,2.91476950879036,76160.7390671954,0.0,1.0
2001-11-19,23.35,24.0,22.95,23.95,31000,2.85127222581713,2.93064382953367,2.80242816199157,2.92453832155547,253869.130223985,0.0,1.0
2001-11-20,23.01,23.6,23.0,23.6,7200,2.8097547715654,2.88179976570811,2.80853366996976,2.88179976570811,58963.1528262159,0.0,1.0
2001-11-21,22.84,23.01,22.65,23.01,26100,2.78899604443954,2.8097547715654,2.7657951141224,2.8097547715654,213741.428995032,0.0,1.0
2001-11-23,22.95,22.95,22.9,22.95,900,2.80242816199157,2.80242816199157,2.79632265401337,2.80242816199157,7370.39410327698,0.0,1.0
2001-11-26,22.93,23.2,22.57,23.05,9100,2.79998595880029,2.83295570188254,2.75602630135729,2.81463917794796,74522.8737109117,0.0,1.0
2001-11-27,23.4,23.49,22.9,22.9,7500,2.85737773379532,2.86836764815608,2.79632265401337,2.79632265401337,61419.9508606416,0.0,1.0
2001-11-28,23.25,23.49,23.25,23.49,6500,2.83906120986074,2.86836764815608,2.83906120986074,2.86836764815608,53230.6240792226,0.0,1.0
2001-11-29,23.42,23.44,23.08,23.15,3800,2.8598199369866,2.86226214017788,2.81830248273488,2.82685019390435,31119.4417693917,0.0,1.0
2001-11-30,23.12,23.52,23.05,23.48,13000,2.82318688911743,2.87203095294299,2.81463917794796,2.86714654656044,106461.248158445,0.0,1.0
2001-12-03,23.15,23.26,22.51,23.26,16700,2.82685019390435,2.84028231145638,2.74869969178345,2.84028231145638,136761.757249695,0.0,1.0
2001-12-04,24.0,24.0,23.1,23.1,11600,2.93064382953367,2.93064382953367,2.82074468592615,2.82074468592615,94996.1906644587,0.0,1.0
2001-12-05,24.35,24.7,24.06,24.07,13600,2.97338238538103,3.0161209412284,2.9379704391075,2.93919154070314,111374.844227297,0.0,1.0
2001-12-06,24.3,24.47,24.09,24.47,94600,2.96727687740284,2.9880356045287,2.94163374389442,2.9880356045287,774710.313522224,0.0,1.0
2001-12-07,24.51,24.75,24.28,24.75,14200,2.99292001091126,3.02222644920659,2.96483467421156,3.02222644920659,116288.440296148,0.0,1.0
2001-12-10,24.68,24.75,24.5,24.5,9700,3.01367873803712,3.02222644920659,2.99169890931562,2.99169890931562,79436.469779763,0.0,1.0
2001-12-11,25.34,25.34,24.67,24.67,12100,3.0942714433493,3.0942714433493,3.01245763644148,3.01245763644148,99090.8540551682,0.0,1.0
2001-12-12,25.05,25.98,25.04,25.4,30200,3.05885949707576,3.17242194547019,3.05763839548012,3.10159805292313,247317.66879885,0.0,1.0
2001-12-13,24.42,24.82,24.41,24.8,6900,2.98193009655051,3.03077416037607,2.98070899495487,3.02833195718479,56506.3547917901,0.0,1.0
2001-12-14,24.55,24.57,24.4,24.4,8200,2.99780441729381,3.00024662048509,2.97948789335923,2.97948789335923,67152.4796076348,0.0,1.0
2001-12-17,25.09,25.09,24.45,24.5,12200,3.06374390345832,3.06374390345832,2.98559340133742,2.99169890931562,99909.7867333102,0.0,1.0
2001-12-18,25.41,25.47,25.26,25.3,49400,3.10281915451877,3.1101457640926,3.08450263058418,3.08938703696674,404552.743002092,0.0,1.0
2001-12-19,24.24,25.35,24.24,25.35,38900,2.959950267829,3.09549254494494,2.959950267829,3.09549254494494,318564.811797194,0.0,1.0
2001-12-20,24.32,24.47,24.25,24.35,6800,2.96971908059411,2.9880356045287,2.96117136942464,2.97338238538103,55687.4221136484,0.0,1.0
2001-12-21,24.58,24.58,24.31,24.31,7400,3.00146772208073,3.00146772208073,2.96849797899848,2.96849797899848,60601.0181824996,0.0,1.0
2001-12-24,24.58,24.58,24.35,24.51,3700,3.00146772208073,3.00146772208073,2.97338238538103,2.99292001091126,30300.5090912498,0.0,1.0
2001-12-26,24.51,24.6,24.51,24.55,3200,2.99292001091126,3.00390992527201,2.99292001091126,2.99780441729381,26205.8457005403,0.0,1.0
2001-12-27,25.01,25.08,24.43,24.43,12300,3.0692388606387,3.07782929327543,2.99806099022005,2.99806099022005,100227.780882451,0.125,1.0
2001-12-28,25.03,25.14,25.03,25.1,14600,3.07169326996348,3.08519252124977,3.07169326996348,3.08028370260021,118969.561047463,0.0,1.0
2001-12-31,24.76,25.1,24.76,24.95,13600,3.03855874407893,3.08028370260021,3.03855874407893,3.06187563266435,110820.960975719,0.0,1.0
2002-01-02,24.62,24.7,24.47,24.6,10000,3.02137787880547,3.03119551610459,3.00296980886961,3.01892346948068,81486.0007174401,0.0,1.0
2002-01-03,25.19,25.38,24.6,25.38,13000,3.09132854456173,3.11464543314714,3.01892346948068,3.11464543314714,105931.800932672,0.0,1.0
2002-01-04,25.17,25.21,25.13,25.21,4500,3.08887413523694,3.09378295388651,3.08396531658738,3.09378295388651,36668.7003228481,0.0,1.0
2002-01-07,24.95,25.17,24.95,25.17,12100,3.06187563266435,3.08887413523694,3.06187563266435,3.08887413523694,98598.0608681027,0.0,1.0
2002-01-08,24.85,25.14,24.85,24.95,15500,3.04960358604045,3.08519252124977,3.04960358604045,3.06187563266435,126303.301112032,0.0,1.0
2002-01-09,24.34,24.62,24.19,24.6,8600,2.98701614825853,3.02137787880547,2.96860807832267,3.01892346948068,70077.9606169986,0.0,1.0
2002-01-10,24.59,24.63,24.4,24.4,6400,3.01769626481829,3.02260508346786,2.99437937623287,2.99437937623287,52151.0404591618,0.0,1.0
2002-01-11,24.75,24.84,24.6,24.63,9000,3.03733153941654,3.04837638137806,3.01892346948068,3.02260508346786,73337.4006456962,0.0,1.0
2002-01-14,24.85,25.1,24.85,24.85,11100,3.04960358604045,3.08028370260021,3.04960358604045,3.04960358604045,90449.4607963585,0.0,1.0
2002-01-15,24.5,24.75,24.5,24.75,17000,3.00665142285678,3.03733153941654,3.00665142285678,3.03733153941654,138526.201219648,0.0,1.0
2002-01-16,23.9,24.4,23.76,24.4,9000,2.93301914311335,2.99437937623287,2.91583827783988,2.99437937623287,73337.4006456961,0.0,1.0
2002-01-17,23.66,23.79,23.58,23.71,8000,2.90356623121598,2.91951989182705,2.89374859391685,2.90970225452793,65188.800573952,0.0,1.0
2002-01-18,23.27,23.55,23.27,23.55,14900,2.85570524938274,2.89006697992968,2.85570524938274,2.89006697992968,121414.141068986,0.0,1.0
2002-01-22,23.58,23.58,23.28,23.28,7900,2.89374859391685,2.89374859391685,2.85693245404514,2.85693245404514,64373.9405667777,0.0,1.0
2002-01-23,24.44,24.44,23.55,24.44,10800,2.99928819488244,2.99928819488244,2.89006697992968,2.99928819488244,88004.8807748353,0.0,1.0
2002-01-24,25.7,25.72,24.44,24.44,34300,3.15391598234364,3.15637039166842,2.99928819488244,2.99928819488244,279496.98246082,0.0,1.0
2002-01-25,25.58,25.89,25.46,25.67,26300,3.13918952639496,3.17723287092906,3.12446307044627,3.15023436835647,214308.181886867,0.0,1.0
2002-01-28,25.83,26.11,25.6,26.11,15100,3.16986964295472,3.20423137350165,3.14164393571974,3.20423137350165,123043.861083335,0.0,1.0
2002-01-29,26.17,26.43,25.94,25.94,40100,3.211594601476,3.24350192269815,3.18336889424101,3.18336889424101,326758.862876935,0.0,1.0
2002-01-30,25.77,26.19,25.66,26.12,15400,3.16250641498038,3.21404901080078,3.14900716369408,3.20545857816404,125488.441104858,0.0,1.0
2002-01-31,26.25,26.25,25.85,25.85,12000,3.22141223877512,3.22141223877512,3.1723240522795,3.1723240522795,97783.2008609282,0.0,1.0
2002-02-01,26.87,26.87,26.1,26.87,18400,3.29749892784333,3.29749892784333,3.20300416883926,3.29749892784333,149934.24132009,0.0,1.0
2002-02-04,26.5,27.0,26.5,27.0,10500,3.25209235533488,3.31345258845441,3.25209235533488,3.31345258845441,85560.3007533123,0.0,1.0
2002-02-05,25.95,26.38,25.84,26.38,15200,3.1845960989034,3.2373658993862,3.17109684761711,3.2373658993862,123858.721090509,0.0,1.0
2002-02-06,26.25,26.25,25.7,25.7,11600,3.22141223877512,3.22141223877512,3.15391598234364,3.15391598234364,94523.7608322306,0.0,1.0
2002-02-07,26.5,26.65,26.14,26.2,18400,3.25209235533488,3.27050042527074,3.20791298748882,3.21527621546317,149934.24132009,0.0,1.0
2002-02-08,28.25,28.25,27.0,27.0,25800,3.46685317125322,3.46685317125322,3.31345258845441,3.31345258845441,210233.881850996,0.0,1.0
2002-02-11,27.65,28.39,27.54,28.25,13900,3.39322089150979,3.48403403652669,3.3797216402235,3.46685317125322,113265.540997242,0.0,1.0
2002-02-12,27.2,27.4,26.83,27.35,12300,3.33799668170222,3.36254077495003,3.29259010919377,3.35640475163808,100227.780882451,0.0,1.0
2002-02-13,27.4,27.4,27.22,27.22,4800,3.36254077495003,3.36254077495003,3.340451091027,3.340451091027,39113.2803443713,0.0,1.0
2002-02-14,27.86,28.08,27.5,27.5,32900,3.41899218941999,3.44599069199259,3.37481282157394,3.37481282157394,268088.942360379,0.0,1.0
2002-02-15,28.16,28.3,27.06,28.3,40600,3.45580832929171,3.47298919456518,3.32081581642875,3.47298919456518,330833.162912807,0.0,1.0
2002-02-19,27.66,28.17,27.45,28.17,13100,3.39444809617218,3.4570355339541,3.36867679826198,3.4570355339541,106746.660939847,0.0,1.0
2002-02-20,27.75,27.83,27.67,27.83,27100,3.4054929381337,3.41531057543282,3.39567530083457,3.41531057543282,220827.061944263,0.0,1.0
2002-02-21,27.4,27.65,27.37,27.65,9600,3.36254077495003,3.39322089150979,3.35885916096286,3.39322089150979,78226.5606887426,0.0,1.0
2002-02-22,27.41,27.55,27.37,27.4,6300,3.36376797961242,3.38094884488589,3.35885916096286,3.36254077495003,51336.1804519873,0.0,1.0
2002-02-25,27.4,27.63,27.4,27.4,8900,3.36254077495003,3.39076648218501,3.36254077495003,3.36254077495003,72522.5406385218,0.0,1.0
2002-02-26,27.54,27.65,27.3,27.43,11000,3.3797216402235,3.39322089150979,3.35026872832613,3.3662223889372,89634.6007891841,0.0,1.0
2002-02-27,27.62,27.66,27.6,27.6,1200,3.38953927752262,3.39444809617218,3.38708486819784,3.38708486819784,9778.32008609283,0.0,1.0
2002-02-28,27.55,27.7,27.55,27.62,4700,3.38094884488589,3.39935691482175,3.38094884488589,3.38953927752262,38298.4203371969,0.0,1.0
2002-03-01,27.59,27.69,27.55,27.57,5800,3.38585766353545,3.39812971015936,3.38094884488589,3.38340325421067,47261.8804161153,0.0,1.0
2002-03-04,28.95,28.95,27.69,27.69,18700,3.55275749762056,3.55275749762056,3.39812971015936,3.39812971015936,152378.821341613,0.0,1.0
2002-03-05,28.93,29.42,28.87,28.95,34600,3.55030308829578,3.61043611675292,3.54293986032144,3.55275749762056,281941.562482343,0.0,1.0
2002-03-06,30.7,30.7,28.98,28.98,35600,3.7675183135389,3.7675183135389,3.55643911160773,3.55643911160773,290090.162554087,0.0,1.0
2002-03-07,30.62,30.62,29.95,30.55,44400,3.75770067623978,3.75770067623978,3.67547796385961,3.74911024360304,361797.843185434,0.0,1.0
2002-03-08,29.84,30.6,29.48,30.6,24400,3.66197871257332,3.755246266915,3.61779934472726,3.755246266915,198825.841750554,0.0,1.0
2002-03-11,29.3,29.85,29.3,29.85,7300,3.59570966080423,3.66320591723571,3.59570966080423,3.66320591723571,59484.7805237313,0.0,1.0
2002-03-12,29.82,29.84,29.1,29.84,16400,3.65952430324854,3.66197871257332,3.57116556755642,3.66197871257332,133637.041176602,0.0,1.0
2002-03-13,29.04,29.85,28.87,29.75,18600,3.56380233958208,3.66320591723571,3.54293986032144,3.6509338706118,151563.961334439,0.0,1.0
2002-03-14,28.92,29.2,28.9,29.2,17700,3.54907588363339,3.58343761418032,3.54662147430861,3.58343761418032,144230.221269869,0.0,1.0
2002-03-15,29.68,29.7,28.8,28.9,14200,3.64234343797507,3.64479784729985,3.5343494276847,3.54662147430861,115710.121018765,0.0,1.0
2002-03-18,30.0,30.26,29.64,29.69,12100,3.68161398717157,3.71352130839372,3.63743461932551,3.64357064263746,98598.0608681025,0.0,1.0
2002-03-19,30.0,30.15,29.96,29.96,6500,3.68161398717157,3.70002205710742,3.676705168522,3.676705168522,52965.9004663361,0.0,1.0
2002-03-20,29.59,29.94,29.55,29.9,20600,3.63129859601355,3.67425075919722,3.62638977736399,3.66934194054766,167861.161477927,0.0,1.0
2002-03-21,29.25,29.75,29.25,29.75,15500,3.58957363749228,3.6509338706118,3.58957363749228,3.6509338706118,126303.301112032,0.0,1.0
2002-03-22,29.17,29.17,28.68,29.01,19300,3.57975600019315,3.57975600019315,3.51962297173602,3.5601207255949,157267.98138466,0.0,1.0
2002-03-25,28.84,29.38,28.8,29.24,8800,3.53925824633427,3.60552729810335,3.5343494276847,3.58834643282989,71707.6806313473,0.0,1.0
2002-03-26,28.55,28.85,28.55,28.84,10000,3.50366931112494,3.54048545099666,3.50366931112494,3.53925824633427,81486.0007174402,0.0,1.0
2002-03-27,29.29,29.29,28.31,29.29,18900,3.60982251442172,3.60982251442172,3.4890432018873,3.60982251442172,153354.077046273,0.125,1.0
2002-03-28,28.96,29.5,28.96,29.4,26900,3.5691519295887,3.6357037956791,3.5691519295887,3.62337937603273,218265.855690198,0.0,1.0
2002-04-01,29.27,29.4,28.83,29.4,7200,3.60735763049245,3.62337937603273,3.55313018404842,3.62337937603273,58420.6007795326,0.0,1.0
2002-04-02,29.61,30.13,29.25,29.25,20900,3.6492606572901,3.71334763945123,3.60489274656317,3.60489274656317,169582.021707255,0.0,1.0
2002-04-03,29.71,29.79,29.65,29.75,3200,3.66158507693647,3.67144461265357,3.65419042514865,3.66651484479502,25964.7114575701,0.0,1.0
2002-04-04,29.11,29.65,29.11,29.65,11500,3.58763855905825,3.65419042514865,3.58763855905825,3.65419042514865,93310.6818006425,0.0,1.0
2002-04-05,28.6,29.18,28.6,29.13,5100,3.52478401886177,3.59626565281071,3.52478401886177,3.59010344298753,41381.2588855023,0.0,1.0
2002-04-08,28.44,28.65,28.25,28.65,15400,3.50506494742758,3.53094622868495,3.48164855009947,3.53094622868495,124955.173889556,0.0,1.0
2002-04-09,28.72,28.78,28.5,28.5,12700,3.53957332243741,3.54696797422523,3.5124595992154,3.5124595992154,103047.448597231,0.0,1.0
2002-04-10,28.47,28.66,27.83,28.62,14800,3.50876227332149,3.53217867064959,3.42988598758472,3.52724890279104,120086.790491261,0.0,1.0
2002-04-11,28.05,28.53,28.0,28.47,12900,3.45699971080673,3.51615692510931,3.45083750098355,3.50876227332149,104670.243063329,0.0,1.0
2002-04-12,27.97,28.06,27.95,28.05,5500,3.44714017508964,3.45823215277137,3.44467529116036,3.45699971080673,44626.8478176985,0.0,1.0
2002-04-15,27.8,27.95,27.69,27.95,8900,3.42618866169081,3.44467529116036,3.4126318000798,3.44467529116036,72214.3537413667,0.0,1.0
2002-04-16,28.48,28.52,27.98,27.98,8400,3.50999471528612,3.51492448314467,3.44837261705428,3.44837261705428,68157.3675761215,0.0,1.0
2002-04-17,28.93,28.96,28.51,28.51,8100,3.56545460369479,3.5691519295887,3.51369204118004,3.51369204118004,65723.1758769742,0.0,1.0
2002-04-18,28.84,29.46,28.74,29.0,19500,3.55436262601306,3.63077402782055,3.54203820636669,3.57408169744725,158222.460444567,0.0,1.0
2002-04-19,29.25,29.4,29.15,29.15,3600,3.60489274656317,3.62337937603273,3.5925683269168,3.5925683269168,29210.3003897663,0.0,1.0
2002-04-22,29.14,29.21,29.05,29.15,7000,3.59133588495217,3.59996297870462,3.58024390727043,3.5925683269168,56797.8063134344,0.0,1.0
2002-04-23,28.72,29.26,28.72,29.14,17600,3.53957332243741,3.60612518852781,3.53957332243741,3.59133588495217,142805.913016635,0.0,1.0
2002-04-24,28.22,28.86,28.2,28.72,21300,3.47795122420556,3.55682750994233,3.47548634027629,3.53957332243741,172827.610639451,0.0,1.0
2002-04-25,28.41,28.7,28.1,28.2,5100,3.50136762153367,3.53710843850814,3.46316192062992,3.47548634027629,41381.2588855022,0.0,1.0
2002-04-26,28.42,28.51,28.33,28.41,3000,3.5026000634983,3.51369204118004,3.49150808581657,3.50136762153367,24341.9169914719,0.0,1.0
2002-04-29,28.7,28.88,28.42,28.42,27700,3.53710843850814,3.5592923938716,3.5026000634983,3.5026000634983,224757.033554591,0.0,1.0
2002-04-30,27.05,28.1,26.3,28.1,167700,3.33375551434304,3.46316192062992,3.24132236699526,3.46316192062992,1360713.15982328,0.0,1.0
2002-05-01,26.88,27.15,26.6,27.05,44500,3.31280400094421,3.34607993398941,3.27829562593437,3.33375551434304,361071.768706833,0.0,1.0
2002-05-02,26.56,26.9,26.55,26.82,14600,3.27336585807582,3.31526888487348,3.27213341611119,3.30540934915639,118463.996025164,0.0,1.0
2002-05-03,26.52,26.59,26.52,26.58,14400,3.26843609021728,3.27706318396974,3.26843609021728,3.2758307420051,116841.201559065,0.0,1.0
2002-05-06,26.57,26.75,26.4,26.64,37700,3.27459830004046,3.29678225540393,3.25364678664163,3.28322539379292,305896.756859497,0.0,1.0
2002-05-07,26.52,26.64,26.33,26.51,8700,3.26843609021728,3.28322539379292,3.24501969288917,3.26720364825264,70591.5592752685,0.0,1.0
2002-05-08,26.35,26.75,26.3,26.75,34700,3.24748457681845,3.29678225540393,3.24132236699526,3.29678225540393,281554.839868025,0.0,1.0
2002-05-09,26.42,26.54,26.31,26.44,5200,3.25611167057091,3.27090097414655,3.2425548089599,3.25857655450018,42192.6561185513,0.0,1.0
2002-05-10,26.48,26.57,26.25,26.4,13400,3.26350632235873,3.27459830004046,3.23516015717208,3.25364678664163,108727.229228575,0.0,1.0
2002-05-13,27.15,27.15,26.45,26.45,36500,3.34607993398941,3.34607993398941,3.25980899646482,3.25980899646482,296159.990062908,0.0,1.0
2002-05-14,27.66,27.88,27.39,27.39,10900,3.40893447418589,3.43604819740791,3.37565854114069,3.37565854114069,88442.2984023481,0.0,1.0
2002-05-15,27.31,27.66,26.9,27.66,33900,3.3657990054236,3.40893447418589,3.31526888487348,3.40893447418589,275063.662003633,0.0,1.0
2002-05-16,27.65,27.8,27.34,27.36,7200,3.40770203222126,3.42618866169081,3.36949633131751,3.37196121524678,58420.6007795326,0.0,1.0
2002-05-17,28.09,28.23,28.0,28.0,7000,3.46192947866528,3.4791836661702,3.45083750098355,3.45083750098355,56797.8063134345,0.0,1.0
2002-05-20,28.1,28.1,27.9,27.9,2400,3.46316192062992,3.46316192062992,3.43851308133718,3.43851308133718,19473.5335931775,0.0,1.0
2002-05-21,28.67,28.82,28.0,28.0,7300,3.53341111261423,3.55189774208378,3.45083750098355,3.45083750098355,59231.9980125817,0.0,1.0
2002-05-22,28.99,29.15,28.8,29.0,11400,3.57284925548261,3.5925683269168,3.54943285815451,3.57408169744725,92499.2845675933,0.0,1.0
2002-05-23,28.78,29.48,28.78,28.99,12300,3.54696797422523,3.63323891174982,3.54696797422523,3.57284925548261,99801.859665035,0.0,1.0
2002-05-24,28.76,29.0,28.64,29.0,8500,3.54450309029596,3.57408169744725,3.52971378672032,3.57408169744725,68968.7648091705,0.0,1.0
2002-05-28,27.62,28.51,27.44,28.51,24300,3.40400470632734,3.51369204118004,3.38182075096388,3.51369204118004,197169.527630923,0.0,1.0
2002-05-29,27.6,27.72,27.38,27.5,5800,3.40153982239807,3.41632912597371,3.37442609917606,3.3892154027517,47061.0395168457,0.0,1.0
2002-05-30,26.94,27.79,26.0,27.63,43000,3.32019865273203,3.42495621972617,3.20434910805615,3.40523714829198,348900.810211098,0.0,1.0
2002-05-31,27.45,27.45,26.85,27.0,14200,3.38305319292852,3.38305319292852,3.3091066750503,3.32759330451985,115218.407092967,0.0,1.0
2002-06-03,27.25,27.38,27.1,27.2,5100,3.35840435363578,3.37442609917606,3.33991772416622,3.35224214381259,41381.2588855022,0.0,1.0
2002-06-04,27.66,27.67,27.0,27.0,54300,3.40893447418589,3.41016691615053,3.32759330451985,3.32759330451985,440588.697545642,0.0,1.0
2002-06-05,27.78,28.0,27.66,27.66,41300,3.42372377776154,3.45083750098355,3.40893447418589,3.40893447418589,335107.057249263,0.0,1.0
2002-06-06,26.43,28.08,26.4,28.0,15900,3.25734411253554,3.46069703670065,3.25364678664163,3.45083750098355,129012.160054801,0.0,1.0
2002-06-07,26.85,27.01,26.07,26.07,15200,3.3091066750503,3.32882574648449,3.21297620180861,3.21297620180861,123332.379423458,0.0,1.0
2002-06-10,27.03,27.04,26.65,26.65,10200,3.33129063041376,3.3325230723784,3.28445783575756,3.28445783575756,82762.5177710046,0.0,1.0
2002-06-11,27.3,27.67,27.25,27.25,7100,3.36456656345896,3.41016691615053,3.35840435363578,3.35840435363578,57609.2035464836,0.0,1.0
2002-06-12,28.46,28.6,27.5,27.5,12700,3.50752983135685,3.52478401886177,3.3892154027517,3.3892154027517,103047.448597231,0.0,1.0
2002-06-13,27.36,28.45,27.35,28.35,11400,3.37196121524678,3.50629738939221,3.37072877328215,3.49397296974584,92499.2845675934,0.0,1.0
2002-06-14,26.49,27.04,26.1,27.04,17200,3.26473876432337,3.3325230723784,3.21667352770252,3.3325230723784,139560.324084439,0.0,1.0
2002-06-17,26.51,26.6,26.3,26.33,6400,3.26720364825264,3.27829562593437,3.24132236699526,3.24501969288917,51929.4229151401,0.0,1.0
2002-06-18,26.78,27.27,26.65,26.65,10500,3.30047958129784,3.36086923756505,3.28445783575756,3.28445783575756,85196.7094701517,0.0,1.0
2002-06-19,26.65,27.03,26.65,26.7,7700,3.28445783575756,3.33129063041376,3.28445783575756,3.29062004558074,62477.5869447779,0.0,1.0
2002-06-20,26.7,27.01,26.55,26.7,7600,3.29062004558074,3.32882574648449,3.27213341611119,3.29062004558074,61666.1897117289,0.0,1.0
2002-06-21,26.08,26.82,26.08,26.75,29200,3.21420864377325,3.30540934915639,3.21420864377325,3.29678225540393,236927.992050327,0.0,1.0
2002-06-24,25.47,26.0,25.41,26.0,32000,3.13902968393039,3.20434910805615,3.13163503214257,3.20434910805615,259647.114575701,0.0,1.0
2002-06-25,24.4,25.3,24.4,25.3,166200,3.00715839371424,3.11807817053156,3.00715839371424,3.11807817053156,1348542.20132754,0.0,1.0
2002-06-26,25.53,25.55,24.0,24.0,24000,3.16182986027618,3.1643068127715,2.97234299438419,2.97234299438419,193786.518274731,0.125,1.0
2002-06-27,25.56,25.67,25.21,25.67,18800,3.16554528901916,3.17916852774342,3.12219862035105,3.17916852774342,151799.439315206,0.0,1.0
2002-06-28,25.65,25.65,25.1,25.31,8300,3.1766915752481,3.1766915752481,3.10857538162679,3.13458338282766,67017.8375700111,0.0,1.0
2002-07-01,25.68,25.69,25.5,25.6,5800,3.18040700399108,3.18164548023874,3.1581144315332,3.1704991940098,46831.7419163933,0.0,1.0
2002-07-02,25.48,25.58,25.01,25.58,15400,3.15563747903788,3.16802224151448,3.09742909539785,3.16802224151448,124346.349226286,0.0,1.0
2002-07-03,25.36,25.52,25.19,25.45,10900,3.14077576406596,3.16059138402852,3.11972166785573,3.1519220502949,88011.3770497736,0.0,1.0
2002-07-05,25.32,25.32,25.23,25.27,3800,3.13582185907532,3.13582185907532,3.12467557284637,3.12962947783701,30682.8653934991,0.0,1.0
2002-07-08,25.76,25.81,25.3,25.3,4000,3.19031481397236,3.19650719521066,3.13334490658,3.13334490658,32297.7530457885,0.0,1.0
2002-07-09,25.6,25.74,25.21,25.74,11900,3.1704991940098,3.18783786147704,3.12219862035105,3.18783786147704,96085.8153112208,0.0,1.0
2002-07-10,25.17,25.9,25.09,25.7,9100,3.11724471536041,3.2076534814396,3.10733690537913,3.1828839564864,73477.388179169,0.0,1.0
2002-07-11,24.66,25.13,24.66,25.13,16700,3.05408242672975,3.11229081036977,3.05408242672975,3.11229081036977,134843.118966167,0.0,1.0
2002-07-12,24.1,24.25,23.66,24.16,14500,2.98472775686079,3.00330490057569,2.93023480196374,2.99215861434675,117079.354790983,0.0,1.0
2002-07-15,23.97,24.03,23.52,24.01,39500,2.9686275656412,2.97605842312717,2.9128961344965,2.97358147063185,318940.311327162,0.0,1.0
2002-07-16,23.5,24.49,22.79,23.97,44700,2.91041918200118,3.03302833051953,2.82248736841732,2.9686275656412,360927.390286687,0.0,1.0
2002-07-17,23.57,23.57,23.35,23.36,4200,2.9190885157348,2.9190885157348,2.89184203828628,2.89308051453394,33912.640698078,0.0,1.0
2002-07-18,23.89,23.96,23.45,23.5,5800,2.95871975565992,2.96738908939354,2.90422680076288,2.91041918200118,46831.7419163934,0.0,1.0
2002-07-19,23.45,24.0,23.45,23.89,15900,2.90422680076288,2.97234299438419,2.90422680076288,2.95871975565992,128383.568357009,0.0,1.0
2002-07-22,22.01,23.3,21.7,23.25,50400,2.72588622109983,2.88564965704798,2.68749345742237,2.87945727580968,406951.688376935,0.0,1.0
2002-07-23,20.12,22.0,19.7,21.76,38100,2.49181421029208,2.72464774485217,2.43979820789035,2.69492431490833,307636.097761135,0.0,1.0
2002-07-24,20.32,20.36,19.6,20.0,35100,2.51658373524528,2.52153764023592,2.42741344541375,2.47695249532015,283412.782976794,0.0,1.0
2002-07-25,20.0,20.5,19.6,20.5,15500,2.47695249532015,2.53887630770316,2.42741344541375,2.53887630770316,125153.793052431,0.0,1.0
2002-07-26,20.0,20.2,19.26,20.2,13600,2.47695249532015,2.50172202027336,2.38530525299331,2.50172202027336,109812.360355681,0.0,1.0
2002-07-29,19.4,20.1,19.2,20.1,11900,2.40264392046055,2.48933725779676,2.37787439550735,2.48933725779676,96085.8153112208,0.0,1.0
2002-07-30,19.55,19.7,19.22,19.39,9600,2.42122106417545,2.43979820789035,2.38035134800267,2.40140544421289,77514.6073098925,0.0,1.0
2002-07-31,18.9,19.65,18.65,19.55,48400,2.34072010807755,2.43360582665205,2.30975820188604,2.42122106417545,390802.81185404,0.0,1.0
2002-08-01,18.12,18.66,18.08,18.66,33600,2.24411896076006,2.3109966781337,2.23916505576942,2.3109966781337,271301.125584624,0.0,1.0
2002-08-02,18.9,19.35,17.15,18.0,101800,2.34072010807755,2.39645153922225,2.12398676473703,2.22925724578814,821977.815015316,0.0,1.0
2002-08-05,19.26,19.62,18.88,19.05,8500,2.38530525299331,2.42989039790907,2.33824315558223,2.35929725179245,68632.7252223006,0.0,1.0
2002-08-06,18.31,19.03,17.57,19.03,108600,2.2676500094656,2.35682029929713,2.17600276713876,2.35682029929713,876883.995193159,0.0,1.0
2002-08-07,19.1,19.1,18.43,18.56,35800,2.36548963303075,2.36548963303075,2.28251172443752,2.2986119156571,289064.889759807,0.0,1.0
2002-08-08,19.1,19.14,18.76,19.0,89900,2.36548963303075,2.37044353802139,2.32338144061031,2.35310487055415,725891.999704096,0.0,1.0
2002-08-09,18.9,19.0,18.8,19.0,21000,2.34072010807755,2.35310487055415,2.32833534560095,2.35310487055415,169563.203490389,0.0,1.0
2002-08-12,18.6,19.1,18.54,19.0,20300,2.30356582064774,2.36548963303075,2.29613496316178,2.35310487055415,163911.096707377,0.0,1.0
2002-08-13,18.54,18.7,18.51,18.7,7700,2.29613496316178,2.31595058312434,2.2924195344188,2.31595058312434,62173.174613143,0.0,1.0
2002-08-14,18.8,18.8,18.3,18.49,16000,2.32833534560095,2.32833534560095,2.26641153321794,2.28994258192348,129191.012183154,0.0,1.0
2002-08-15,19.35,19.42,19.0,19.0,13700,2.39645153922225,2.40512087295587,2.35310487055415,2.35310487055415,110619.804181826,0.0,1.0
2002-08-16,20.24,20.45,19.41,19.43,17700,2.506675925264,2.53268392646486,2.40388239670821,2.40635934920353,142917.557227614,0.0,1.0
2002-08-19,20.6,20.73,19.9,20.5,19400,2.55126107017976,2.56736126139934,2.46456773284355,2.53887630770316,156644.102272074,0.0,1.0
2002-08-20,20.5,20.68,20.5,20.57,4900,2.53887630770316,2.56116888016104,2.53887630770316,2.54754564143678,39564.7474810909,0.0,1.0
2002-08-21,19.8,20.67,19.7,20.6,11900,2.45218297036695,2.55993040391338,2.43979820789035,2.55126107017976,96085.815311221,0.0,1.0
2002-08-22,20.17,20.33,19.75,19.75,12600,2.49800659153038,2.51782221149294,2.44599058912865,2.44599058912865,101737.922094234,0.0,1.0
2002-08-23,19.49,20.22,19.49,20.21,15200,2.41379020668949,2.50419897276868,2.41379020668949,2.50296049652102,122731.461573996,0.0,1.0
2002-08-26,19.77,19.78,19.45,19.49,20500,2.44846754162397,2.44970601787163,2.40883630169885,2.41379020668949,165525.984359666,0.0,1.0
2002-08-27,20.16,20.58,20.0,20.02,14200,2.49676811528272,2.54878411768444,2.47695249532015,2.47942944781547,114657.023312549,0.0,1.0
2002-08-28,20.05,20.2,19.99,20.2,10800,2.48314487655845,2.50172202027336,2.47571401907249,2.50172202027336,87203.9332236292,0.0,1.0
2002-08-29,19.98,20.03,19.65,19.9,13300,2.47447554282483,2.48066792406313,2.43360582665205,2.46456773284355,107390.028877247,0.0,1.0
2002-08-30,20.05,20.14,20.0,20.1,9500,2.48314487655845,2.4942911627874,2.47695249532015,2.48933725779676,76707.1634837479,0.0,1.0
2002-09-03,19.62,20.0,19.51,20.0,10500,2.42989039790907,2.47695249532015,2.41626715918481,2.47695249532015,84781.6017451949,0.0,1.0
2002-09-04,19.92,20.2,19.6,19.6,34100,2.46704468533887,2.50172202027336,2.42741344541375,2.42741344541375,275338.344715348,0.0,1.0
2002-09-05,20.1,20.17,19.8,19.8,10100,2.48933725779676,2.49800659153038,2.45218297036695,2.45218297036695,81551.8264406159,0.0,1.0
2002-09-06,19.7,20.02,19.7,19.9,7400,2.43979820789035,2.47942944781547,2.43979820789035,2.46456773284355,59750.8431347088,0.0,1.0
2002-09-09,18.82,19.7,18.75,19.7,12000,2.33081229809627,2.43979820789035,2.32214296436264,2.43979820789035,96893.2591373654,0.0,1.0
2002-09-10,19.28,19.28,18.19,18.19,12500,2.38778220548863,2.38778220548863,2.25278829449368,2.25278829449368,100930.478268089,0.0,1.0
2002-09-11,19.44,19.9,19.34,19.34,47100,2.40759782545119,2.46456773284355,2.39521306297459,2.39521306297459,380306.04211416,0.0,1.0
2002-09-12,19.04,19.35,18.95,19.35,25900,2.35805877554479,2.39645153922225,2.34691248931585,2.39645153922225,209127.95097148,0.0,1.0
2002-09-13,19.11,19.11,19.06,19.06,600,2.36672810927841,2.36672810927841,2.36053572804011,2.36053572804011,4844.66295686827,0.0,1.0
2002-09-16,19.18,19.4,19.13,19.13,27200,2.37539744301203,2.40264392046055,2.36920506177373,2.36920506177373,219624.720711362,0.0,1.0
2002-09-17,18.25,19.12,18.2,19.1,49100,2.26021915197964,2.36796658552607,2.25402677074134,2.36548963303075,396454.918637054,0.0,1.0
2002-09-18,17.56,18.12,17.51,18.08,58500,2.1747642908911,2.24411896076006,2.1685719096528,2.23916505576942,472354.638294656,0.0,1.0
2002-09-19,17.78,18.02,17.46,17.46,144700,2.20201076833962,2.23173419828346,2.16237952841449,2.16237952841449,1168371.2164314,0.0,1.0
2002-09-20,17.52,17.88,17.24,17.8,11400,2.16981038590046,2.21439553081622,2.13513305096597,2.20448772083494,92048.5961804971,0.0,1.0
2002-09-23,17.11,17.72,16.96,17.54,11200,2.11903285974639,2.19457991085366,2.10045571603149,2.17228733839578,90433.7085282079,0.0,1.0
2002-09-24,16.59,16.88,16.3,16.3,63200,2.05463209486807,2.09054790605021,2.01871628368593,2.01871628368593,510304.498123458,0.0,1.0
2002-09-25,16.0,16.42,15.9,16.34,93600,1.98156199625612,2.03357799865785,1.96917723377952,2.02367018867657,755767.421271453,0.0,1.0
2002-09-26,16.5,16.59,16.16,16.4,158300,2.05896676173488,2.07019748952616,2.01653956785671,2.04648817530012,1268573.17395409,0.125,1.0
2002-09-27,17.01,17.1,16.54,16.54,155400,2.12260755255214,2.13383828034342,2.06395819630878,2.06395819630878,1245333.36217603,0.0,1.0
2002-09-30,17.28,17.37,16.86,17.1,20700,2.15629973592598,2.16753046371726,2.1038896729,2.13383828034342,165884.173726152,0.0,1.0
2002-10-01,17.98,17.98,17.5,17.5,56000,2.24364984096928,2.24364984096928,2.18375262608245,2.18375262608245,448768.779162535,0.0,1.0
2002-10-02,18.06,18.14,17.65,18.05,19200,2.25363271011708,2.26361557926489,2.20247050573458,2.25238485147361,153863.581427155,0.0,1.0
2002-10-03,18.21,18.3,18.01,18.03,18400,2.27235058976922,2.2835813175605,2.24739341689971,2.24988913418666,147452.59886769,0.0,1.0
2002-10-04,18.36,18.36,18.04,18.23,62200,2.29106846942136,2.29106846942136,2.25113699283013,2.27484630705617,498453.893998386,0.0,1.0
2002-10-07,18.67,18.83,18.24,18.24,20000,2.3297520873691,2.34971782566471,2.27609416569965,2.27609416569965,160274.56398662,0.0,1.0
2002-10-08,18.81,19.03,18.65,18.76,45400,2.34722210837776,2.37467499853423,2.32725637008215,2.34098281516038,363823.260249627,0.0,1.0
2002-10-09,18.6,18.78,18.3,18.3,31300,2.32101707686477,2.34347853244733,2.2835813175605,2.2835813175605,250829.69263906,0.0,1.0
2002-10-10,18.48,18.8,18.27,18.7,107100,2.30604277314306,2.34597424973429,2.27983774163007,2.33349566329953,858270.29014835,0.0,1.0
2002-10-11,18.8,18.8,18.49,18.49,40200,2.34597424973429,2.34597424973429,2.30729063178654,2.30729063178654,322151.873613105,0.0,1.0
2002-10-14,18.26,18.7,18.11,18.7,15100,2.2785898829866,2.33349566329953,2.25987200333446,2.33349566329953,121007.295809898,0.0,1.0
2002-10-15,18.94,19.01,18.66,18.66,37900,2.36344427074295,2.37217928124727,2.32850422872563,2.32850422872563,303720.298754644,0.0,1.0
2002-10-16,18.72,18.98,18.7,18.85,27800,2.33599138058648,2.36843570531685,2.33349566329953,2.35221354295166,222781.643941401,0.0,1.0
2002-10-17,19.4,19.46,18.97,18.97,15200,2.42084576834283,2.42833292020368,2.36718784667337,2.36718784667337,121808.668629831,0.0,1.0
2002-10-18,19.48,19.7,19.31,19.5,12000,2.43082863749063,2.4582815276471,2.40961504055155,2.43332435477758,96164.7383919719,0.0,1.0
2002-10-21,20.63,20.66,19.45,19.55,28200,2.57433238149034,2.57807595742076,2.4270850615602,2.43956364799496,225987.135221133,0.0,1.0
2002-10-22,20.92,21.04,20.68,20.7,10300,2.61052028215113,2.62549458587284,2.58057167470771,2.58306739199467,82541.4004531092,0.0,1.0
2002-10-23,21.65,21.72,20.88,20.92,22300,2.70161396312486,2.71034897362919,2.60552884757723,2.61052028215113,178706.138845081,0.0,1.0
2002-10-24,21.69,22.1,21.66,21.75,18300,2.70660539769876,2.75776760208126,2.70286182176833,2.71409254955961,146651.226047757,0.0,1.0
2002-10-25,21.7,21.8,21.44,21.6,15600,2.70785325634223,2.72033184277699,2.67540893161187,2.69537466990748,125014.159909564,0.0,1.0
2002-10-28,22.24,22.32,21.78,21.78,23700,2.77523762308992,2.78522049223773,2.71783612549004,2.71783612549004,189925.358324144,0.0,1.0
2002-10-29,21.85,22.63,21.81,22.37,71300,2.72657113599437,2.82390411018547,2.72157970142047,2.7914597854551,571378.820612299,0.0,1.0
2002-10-30,21.52,21.7,21.16,21.7,28500,2.68539180075967,2.70785325634223,2.64046888959455,2.70785325634223,228391.253680933,0.0,1.0
2002-10-31,22.21,22.54,21.64,21.64,37900,2.77149404715949,2.81267338239419,2.70036610448138,2.70036610448138,303720.298754645,0.0,1.0
2002-11-01,22.35,22.62,21.65,21.65,51300,2.78896406816815,2.822656251542,2.70161396312486,2.70161396312486,411104.25662568,0.0,1.0
2002-11-04,21.6,22.35,21.58,22.35,24600,2.69537466990748,2.78896406816815,2.69287895262053,2.78896406816815,197137.713703542,0.0,1.0
2002-11-05,21.06,21.49,20.45,21.4,32200,2.62799030315979,2.68164822482924,2.55187092590777,2.67041749703796,258042.048018458,0.0,1.0
2002-11-06,21.33,21.5,20.88,21.15,21700,2.66168248653363,2.68289608347272,2.60552884757723,2.63922103095107,173897.901925483,0.0,1.0
2002-11-07,21.88,22.0,21.28,21.28,26000,2.7303147119248,2.7452890156465,2.65544319331626,2.65544319331626,208356.933182605,0.0,1.0
2002-11-08,21.76,21.83,21.55,21.65,24400,2.71534040820309,2.72407541870742,2.6891353766901,2.70161396312486,195534.968063676,0.0,1.0
2002-11-11,21.23,21.78,20.9,21.78,26800,2.64920390009888,2.71783612549004,2.60802456486418,2.71783612549004,214767.91574207,0.0,1.0
2002-11-12,20.74,21.1,20.73,21.09,12500,2.58805882656857,2.63298173773369,2.58681096792509,2.63173387909022,100171.602491637,0.0,1.0
2002-11-13,20.33,20.6,19.77,20.6,35600,2.53689662218606,2.57058880555991,2.46701653815143,2.57058880555991,285288.723896184,0.0,1.0
2002-11-14,20.84,20.9,20.34,20.34,24600,2.60053741300332,2.60802456486418,2.53814448082954,2.53814448082954,197137.713703543,0.0,1.0
2002-11-15,20.79,20.84,20.65,20.8,12900,2.59429811978595,2.60053741300332,2.57682809877729,2.59554597842942,103377.09377137,0.0,1.0
2002-11-18,21.05,21.11,20.81,20.81,18300,2.62674244451631,2.63422959637717,2.5967938370729,2.5967938370729,146651.226047757,0.0,1.0
2002-11-19,20.71,21.0,20.59,21.0,28400,2.58431525063814,2.62050315129894,2.56934094691643,2.62050315129894,227589.880861,0.0,1.0
2002-11-20,21.05,21.32,20.71,20.71,29500,2.62674244451631,2.66043462789016,2.58431525063814,2.58431525063814,236404.981880265,0.0,1.0
2002-11-21,21.22,21.25,20.96,21.25,28900,2.6479560414554,2.65169961738583,2.61551171672503,2.65169961738583,231596.744960666,0.0,1.0
2002-11-22,20.71,21.23,20.71,21.15,22600,2.58431525063814,2.64920390009888,2.58431525063814,2.63922103095107,181110.25730488,0.0,1.0
2002-11-25,21.53,21.85,20.75,20.75,47000,2.68663965940315,2.72657113599437,2.58930668521204,2.58930668521204,376645.225368556,0.0,1.0
2002-11-26,21.44,21.65,21.3,21.63,44000,2.67540893161187,2.70161396312486,2.65793891060321,2.6991182458379,352604.040770563,0.0,1.0
2002-11-27,21.91,21.98,21.35,21.46,42600,2.73405828785522,2.74279329835955,2.66417820382059,2.67790464889882,341384.8212915,0.0,1.0
2002-11-29,22.8,23.03,22.54,22.95,12400,2.84511770712456,2.8738184559245,2.81267338239419,2.86383558677669,99370.2296717042,0.0,1.0
2002-12-02,22.36,23.66,22.15,23.36,48200,2.79021192681163,2.95243355046347,2.76400689529864,2.9149977911592,386261.699207753,0.0,1.0
2002-12-03,21.63,22.2,21.59,22.1,37200,2.6991182458379,2.77024618851602,2.694126811264,2.75776760208126,298110.689015113,0.0,1.0
2002-12-04,21.47,21.65,21.2,21.65,41400,2.67915250754229,2.70161396312486,2.64546032416845,2.70161396312486,331768.347452303,0.0,1.0
2002-12-05,21.51,21.51,20.85,21.34,32300,2.6841439421162,2.6841439421162,2.6017852716468,2.66293034517711,258843.420838391,0.0,1.0
2002-12-06,21.81,21.86,21.32,21.32,16200,2.72157970142047,2.72781899463784,2.66043462789016,2.66043462789016,129822.396829162,0.0,1.0
2002-12-09,21.37,22.21,21.37,21.91,12200,2.66667392110754,2.77149404715949,2.66667392110754,2.73405828785522,97767.4840318379,0.0,1.0
2002-12-10,21.57,21.6,21.38,21.38,5400,2.69163109397705,2.69537466990748,2.66792177975101,2.66792177975101,43274.1322763873,0.0,1.0
2002-12-11,21.65,21.68,21.55,21.55,3800,2.70161396312486,2.70535753905528,2.6891353766901,2.6891353766901,30452.1671574577,0.0,1.0
2002-12-12,21.5,21.8,21.36,21.57,41000,2.68289608347272,2.72033184277699,2.66542606246406,2.69163109397705,328562.85617257,0.0,1.0
2002-12-13,21.25,21.43,21.03,21.43,18900,2.65169961738583,2.67416107296839,2.62424672722936,2.67416107296839,151459.462967356,0.0,1.0
2002-12-16,21.17,21.36,21.0,21.26,25500,2.64171674823802,2.66542606246406,2.62050315129894,2.6529474760293,204350.06908294,0.0,1.0
2002-12-17,22.1,22.18,21.31,21.31,71800,2.75776760208126,2.76775047122907,2.65918676924668,2.65918676924668,575385.684711965,0.0,1.0
2002-12-18,22.73,22.77,22.1,22.1,24900,2.83638269662023,2.84137413119413,2.75776760208126,2.75776760208126,199541.832163342,0.0,1.0
2002-12-19,23.0,23.3,22.48,22.75,30300,2.87007487999407,2.90751063929834,2.80518623053334,2.83887841390718,242815.964439729,0.0,1.0
2002-12-20,24.25,24.4,23.08,23.08,45300,3.02605721042853,3.04477509008067,2.88005774914188,2.88005774914188,363021.887429694,0.0,1.0
2002-12-23,25.07,25.8,24.35,24.4,65100,3.12838161919354,3.21947530016726,3.03853579686329,3.04477509008067,521693.705776447,0.0,1.0
2002-12-24,25.08,25.6,25.04,25.4,25400,3.12962947783701,3.19451812729775,3.12463804326311,3.16956095442824,203548.696263007,0.0,1.0
2002-12-26,25.02,25.02,25.0,25.01,6900,3.12214232597616,3.12214232597616,3.11964660868921,3.12089446733269,55294.7245753838,0.0,1.0
2002-12-27,24.41,24.91,24.41,24.9,35300,3.06162118176759,3.12433361891973,3.06162118176759,3.12307937017669,281443.375532999,0.125,1.0
2002-12-30,24.04,24.8,23.58,24.55,29600,3.015213978275,3.11053688274626,2.95751853609503,3.07918066417019,235997.844639569,0.0,1.0
2002-12-31,23.95,24.09,23.85,23.85,75200,3.00392573958762,3.02148522199022,2.99138325215719,2.99138325215719,599562.091787012,0.0,1.0
2003-01-02,24.47,24.5,23.9,24.05,64000,3.06914667422585,3.07290942045498,2.9976544958724,3.01646822701805,510265.610031499,0.0,1.0
2003-01-03,24.89,24.94,24.27,24.35,24300,3.12182512143365,3.12809636514886,3.04406169936499,3.05409568930933,193741.473808835,0.0,1.0
2003-01-06,25.87,25.97,25.4,25.4,13500,3.24474149825185,3.25728398568227,3.18579180732883,3.18579180732883,107634.152116019,0.0,1.0
2003-01-07,25.29,25.8,25.14,25.8,17200,3.17199507115536,3.23596175705055,3.15318134000972,3.23596175705055,137133.882695966,0.0,1.0
2003-01-08,24.84,25.35,24.82,25.29,18100,3.11555387771843,3.17952056361362,3.11304538023235,3.17199507115536,144309.492837034,0.0,1.0
2003-01-09,24.84,24.85,24.64,24.8,15800,3.11555387771843,3.11680812646148,3.09046890285758,3.11053688274626,125971.822476527,0.0,1.0
2003-01-10,24.92,24.99,24.57,24.64,10200,3.12558786766277,3.13436760886407,3.08168916165628,3.09046890285758,81323.5815987704,0.0,1.0
2003-01-13,25.16,25.16,24.73,24.8,24700,3.1556898374958,3.1556898374958,3.10175714154496,3.11053688274626,196930.633871532,0.0,1.0
2003-01-14,25.26,25.44,25.24,25.35,13400,3.16823232492623,3.190808802301,3.16572382744015,3.17952056361362,106836.862100345,0.0,1.0
2003-01-15,25.4,25.4,25.15,25.15,4400,3.18579180732883,3.18579180732883,3.15443558875276,3.15443558875276,35080.7606896656,0.0,1.0
2003-01-16,25.79,25.89,25.35,25.4,20800,3.2347075083075,3.24724999573793,3.17952056361362,3.18579180732883,165836.323260238,0.0,1.0
2003-01-17,25.1,25.75,25.06,25.75,22700,3.14816434503755,3.22969051333533,3.14314735006537,3.22969051333533,180984.833558047,0.0,1.0
2003-01-21,25.2,25.39,24.9,25.35,12900,3.16070683246797,3.18453755858579,3.12307937017669,3.17952056361362,102850.412021974,0.0,1.0
2003-01-22,25.11,25.23,25.1,25.1,4700,3.14941859378059,3.1644695786971,3.14816434503755,3.14816434503755,37472.6307366882,0.0,1.0
2003-01-23,24.98,25.28,24.97,25.15,20800,3.13311336012103,3.17074082241232,3.13185911137799,3.15443558875276,165836.323260237,0.0,1.0
2003-01-24,24.47,25.04,24.3,24.9,13600,3.06914667422585,3.14063885257929,3.04782444559412,3.12307937017669,108431.442131694,0.0,1.0
2003-01-27,24.21,24.41,23.61,24.41,15700,3.03653620690673,3.06162118176759,2.96128128232416,3.06162118176759,125174.532460852,0.0,1.0
2003-01-28,24.33,24.35,23.63,24.15,36500,3.05158719182325,3.05409568930933,2.96378977981025,3.02901071444848,291010.855721089,0.0,1.0
2003-01-29,24.33,24.35,23.63,24.15,19100,3.05158719182325,3.05409568930933,2.96378977981025,3.02901071444848,152282.392993776,0.0,1.0
2003-01-30,24.4,24.74,24.1,24.74,15900,3.06036693302455,3.103011390288,3.02273947073326,3.103011390288,126769.112492201,0.0,1.0
2003-01-31,24.2,24.48,24.05,24.44,10200,3.03528195816369,3.07040092296889,3.01646822701805,3.06538392799672,81323.5815987703,0.0,1.0
2003-02-03,24.08,24.15,24.0,24.15,8700,3.02023097324718,3.02901071444848,3.01019698330283,3.02901071444848,69364.2313636569,0.0,1.0
2003-02-04,23.88,24.03,23.84,23.84,15500,2.99514599838632,3.01395972953196,2.99012900341415,2.99012900341415,123579.952429504,0.0,1.0
2003-02-05,23.83,23.91,23.73,23.88,15300,2.9888747546711,2.99890874461545,2.97633226724068,2.99514599838632,121985.372398156,0.0,1.0
2003-02-06,23.81,23.81,23.71,23.79,4900,2.98636625718502,2.98636625718502,2.97382376975459,2.98385775969893,39067.2107680367,0.0,1.0
2003-02-07,23.64,23.83,23.55,23.83,4000,2.96504402855329,2.9888747546711,2.9537557898659,2.9888747546711,31891.6006269687,0.0,1.0
2003-02-10,23.57,23.57,23.46,23.54,5700,2.95626428735199,2.95626428735199,2.94246755117852,2.95250154112286,45445.5308934304,0.0,1.0
2003-02-11,23.18,23.5,23.11,23.5,17900,2.90734858637332,2.94748454615069,2.89856884517202,2.94748454615069,142714.912805685,0.0,1.0
2003-02-12,23.58,24.18,23.31,23.41,15200,2.95751853609503,3.0327734606776,2.92365382003288,2.9361963074633,121188.082382481,0.0,1.0
2003-02-13,23.85,23.92,23.58,23.58,12400,2.99138325215719,3.00016299335849,2.95751853609503,2.95751853609503,98863.9619436031,0.0,1.0
2003-02-14,23.67,23.87,23.67,23.81,7600,2.96880677478242,2.99389174964328,2.96880677478242,2.98636625718502,60594.0411912406,0.0,1.0
2003-02-18,24.09,24.12,23.6,23.6,19800,3.02148522199022,3.02524796821935,2.96002703358112,2.96002703358112,157863.423103495,0.0,1.0
2003-02-19,24.38,24.45,24.01,24.01,16400,3.05785843553846,3.06663817673976,3.01145123204588,3.01145123204588,130755.562570572,0.0,1.0
2003-02-20,24.43,24.65,24.4,24.65,16300,3.06412967925368,3.09172315160062,3.06036693302455,3.09172315160062,129958.272554897,0.0,1.0
2003-02-21,24.13,24.4,24.13,24.4,9800,3.02650221696239,3.06036693302455,3.02650221696239,3.06036693302455,78134.4215360734,0.0,1.0
2003-02-24,23.79,24.72,23.78,24.38,26700,2.98385775969893,3.10050289280192,2.98260351095589,3.05785843553846,212876.434185016,0.0,1.0
2003-02-25,23.61,23.9,23.52,23.79,10300,2.96128128232416,2.9976544958724,2.94999304363678,2.98385775969893,82120.8716144445,0.0,1.0
2003-02-26,23.72,23.8,23.62,23.62,4600,2.97507801849763,2.98511200844198,2.9625355310672,2.9625355310672,36675.3407210141,0.0,1.0
2003-02-27,23.74,23.9,23.62,23.81,5700,2.97758651598372,2.9976544958724,2.9625355310672,2.98636625718502,45445.5308934304,0.0,1.0
2003-02-28,24.13,24.13,23.82,23.84,7400,3.02650221696239,3.02650221696239,2.98762050592806,2.99012900341415,58999.4611598921,0.0,1.0
2003-03-03,23.67,24.25,23.59,24.15,14200,2.96880677478242,3.0415532018789,2.95877278483808,3.02901071444848,113215.182225739,0.0,1.0
2003-03-04,23.27,23.66,23.26,23.66,8800,2.9186368250607,2.96755252603938,2.91738257631766,2.96755252603938,70161.5213793313,0.0,1.0
2003-03-05,23.65,23.76,23.44,23.52,9900,2.96629827729633,2.9800950134698,2.93995905369243,2.94999304363678,78931.7115517477,0.0,1.0
2003-03-06,23.69,23.82,23.58,23.7,4800,2.9713152722685,2.98762050592806,2.95751853609503,2.97256952101155,38269.9207523625,0.0,1.0
2003-03-07,24.06,24.12,23.64,23.7,4900,3.01772247576109,3.02524796821935,2.96504402855329,2.97256952101155,39067.2107680367,0.0,1.0
2003-03-10,24.22,24.4,23.92,24.02,14400,3.03779045564978,3.06036693302455,3.00016299335849,3.01270548078892,114809.762257087,0.0,1.0
2003-03-11,24.76,24.9,24.47,24.47,18100,3.10551988777409,3.12307937017669,3.06914667422585,3.06914667422585,144309.492837033,0.0,1.0
2003-03-12,24.76,24.94,24.55,24.8,7300,3.10551988777409,3.12809636514886,3.07918066417019,3.11053688274626,58202.1711442179,0.0,1.0
2003-03-13,24.97,24.97,24.83,24.86,7700,3.13185911137799,3.13185911137799,3.11429962897539,3.11806237520452,61391.3312069148,0.0,1.0
2003-03-14,25.91,25.93,25.4,25.4,12700,3.24975849322402,3.2522669907101,3.18579180732883,3.18579180732883,101255.831990626,0.0,1.0
2003-03-17,26.15,26.44,25.93,25.93,11100,3.27986046305704,3.31623367660529,3.2522669907101,3.2522669907101,88499.1917398384,0.0,1.0
2003-03-18,26.7,27.05,26.15,26.16,37600,3.3488441439244,3.3927428499309,3.27986046305704,3.28111471180009,299781.045893506,0.0,1.0
2003-03-19,26.92,27.16,26.6,26.7,13800,3.37643761627134,3.40653958610437,3.33630165649397,3.3488441439244,110026.022163042,0.0,1.0
2003-03-20,26.05,26.99,26.05,26.8,24000,3.26731797562662,3.38521735747264,3.26731797562662,3.36138663135483,191349.603761812,0.0,1.0
2003-03-21,26.45,26.58,26.01,26.2,8100,3.31748792534833,3.33379315900789,3.26230098065445,3.28613170677226,64580.4912696117,0.0,1.0
2003-03-24,26.64,26.92,26.5,26.5,11100,3.34131865146614,3.37643761627134,3.32375916906354,3.32375916906354,88499.1917398384,0.0,1.0
2003-03-25,26.65,26.75,26.46,26.7,10400,3.34257290020919,3.35511538763962,3.31874217409137,3.3488441439244,82918.1616301186,0.0,1.0
2003-03-26,26.8,26.88,26.7,26.7,11100,3.36138663135483,3.37142062129917,3.3488441439244,3.3488441439244,88499.1917398382,0.0,1.0
2003-03-27,26.43,26.82,26.43,26.82,3400,3.33379315900789,3.38298647463456,3.33379315900789,3.38298647463456,26954.8816360107,0.15,1.0
2003-03-28,26.86,26.86,26.18,26.34,7800,3.38803194290397,3.38803194290397,3.30225898232412,3.32244085540173,61837.669635554,0.0,1.0
2003-03-31,27.51,27.6,26.65,26.65,9800,3.47002080228176,3.48137310588792,3.3615432344896,3.3615432344896,77693.4823626193,0.0,1.0
2003-04-01,27.37,27.82,27.34,27.75,11800,3.45236166333885,3.50912318136963,3.4485775621368,3.50029361189818,93549.2950896845,0.0,1.0
2003-04-02,27.16,27.27,26.92,27.27,5600,3.42587295492449,3.43974799266535,3.39560014530807,3.43974799266535,44396.2756357824,0.0,1.0
2003-04-03,26.76,27.06,26.75,27.06,6600,3.37541827223046,3.41325928425098,3.37415690516311,3.41325928425098,52324.181999315,0.0,1.0
2003-04-04,26.85,26.85,26.7,26.82,2000,3.38677057583662,3.38677057583662,3.36785006982636,3.38298647463456,15855.8127270651,0.0,1.0
2003-04-07,25.7,26.65,25.42,26.65,36100,3.24171336309129,3.3615432344896,3.20639508520547,3.3615432344896,286197.419723526,0.0,1.0
2003-04-08,25.93,25.99,25.6,25.6,22300,3.27072480564035,3.27829300804446,3.22909969241778,3.22909969241778,176792.311906777,0.0,1.0
2003-04-09,25.94,25.97,25.74,25.75,18600,3.2719861727077,3.27577027390975,3.24675883136069,3.24802019842804,147459.058361706,0.0,1.0
2003-04-10,24.82,24.94,24.14,24.94,44900,3.13071306116443,3.14584946597263,3.04494010058458,3.14584946597263,355962.995722612,0.0,1.0
2003-04-11,23.01,24.12,22.95,24.0,82600,2.90240562197395,3.04241736644988,2.89483741956985,3.02728096164167,654845.065627791,0.0,1.0
2003-04-14,21.48,21.48,20.33,20.33,131500,2.70941646066929,2.70941646066929,2.56435924792396,2.56435924792396,1042519.68680454,0.0,1.0
2003-04-15,21.94,22.08,21.03,21.39,43000,2.76743934576743,2.78509848471033,2.65265494263851,2.69806415706314,340899.9736319,0.0,1.0
2003-04-16,22.61,22.71,21.51,22.04,74100,2.85195093927992,2.86456460995343,2.71320056187135,2.78005301644093,587457.861537764,0.0,1.0
2003-04-17,23.52,24.0,23.42,23.55,58300,2.96673534240883,3.02728096164167,2.95412167173533,2.97051944361089,462196.94099395,0.0,1.0
2003-04-21,23.21,23.62,23.15,23.59,4600,2.92763296332096,2.97934901308234,2.92006476091686,2.97556491188029,36468.3692722499,0.0,1.0
2003-04-22,23.68,23.68,23.24,23.24,5000,2.98691721548645,2.98691721548645,2.93141706452302,2.93141706452302,39639.5318176628,0.0,1.0
2003-04-23,23.97,23.98,23.38,23.5,32800,3.02349686043962,3.02475822750697,2.94907620346593,2.96421260827413,260035.328723868,0.0,1.0
2003-04-24,23.87,23.95,23.6,23.65,7100,3.01088318976611,3.02097412630491,2.97682627894764,2.98313311428439,56288.1351810813,0.0,1.0
2003-04-25,24.73,24.8,23.78,23.8,20700,3.11936075755827,3.12819032702972,2.99953088615995,3.00205362029465,164107.661725124,0.0,1.0
2003-04-28,25.47,25.56,25.3,25.3,36400,3.21270192054222,3.22405422414838,3.19125868039726,3.19125868039726,288575.791632586,0.0,1.0
2003-04-29,25.64,25.72,25.07,25.5,11700,3.23414516068718,3.24423609722599,3.16224723784819,3.21648602174427,92756.5044533312,0.0,1.0
2003-04-30,25.89,25.89,25.65,25.7,18800,3.26567933737095,3.26567933737095,3.23540652775453,3.24171336309129,149044.639634412,0.0,1.0
2003-05-01,26.34,26.4,25.8,25.8,25800,3.32244085540173,3.33000905780583,3.25432703376479,3.25432703376479,204539.984179141,0.0,1.0
2003-05-02,26.19,26.85,26.15,26.5,19800,3.30352034939147,3.38677057583662,3.29847488112207,3.34262272847934,156972.545997945,0.0,1.0
2003-05-05,26.4,26.53,26.2,26.44,6300,3.33000905780583,3.34640682968139,3.30478171645882,3.33505452607524,49945.8100902553,0.0,1.0
2003-05-06,26.79,26.9,26.56,26.9,21700,3.37920237343251,3.39307741117337,3.35019093088345,3.39307741117337,172035.568088657,0.0,1.0
2003-05-07,26.48,26.72,26.39,26.7,15100,3.34009999434464,3.37037280396106,3.32874769073848,3.36785006982636,119711.386089342,0.0,1.0
2003-05-08,25.73,26.46,25.5,26.45,21000,3.24549746429334,3.33757726020994,3.21648602174427,3.33631589314259,166486.033634184,0.0,1.0
2003-05-09,26.0,26.31,25.75,25.75,27300,3.27955437511181,3.31865675419968,3.24802019842804,3.24802019842804,216431.843724439,0.0,1.0
2003-05-12,26.04,26.34,26.0,26.09,9000,3.28459984338121,3.32244085540173,3.27955437511181,3.29090667871796,71351.1572717932,0.0,1.0
2003-05-13,26.2,26.24,26.0,26.14,31500,3.30478171645882,3.30982718472822,3.27955437511181,3.29721351405472,249729.050451276,0.0,1.0
2003-05-14,26.45,26.6,26.24,26.25,9700,3.33631589314259,3.35523639915285,3.30982718472822,3.31108855179557,76900.691726266,0.0,1.0
2003-05-15,27.2,27.23,26.4,26.55,27800,3.43091842319389,3.43470252439594,3.33000905780583,3.3489295638161,220395.796906206,0.0,1.0
2003-05-16,27.23,27.4,26.81,27.3,27000,3.43470252439594,3.4561457645409,3.38172510756721,3.4435320938674,214053.47181538,0.0,1.0
2003-05-19,27.0,27.19,27.0,27.05,3400,3.40569108184688,3.42965705612654,3.40569108184688,3.41199791718363,26954.8816360107,0.0,1.0
2003-05-20,27.6,27.6,27.2,27.2,18500,3.48137310588792,3.48137310588792,3.43091842319389,3.43091842319389,146666.267725353,0.0,1.0
2003-05-21,28.4,28.72,27.69,27.69,42900,3.58228247127597,3.6226462174312,3.49272540949408,3.49272540949408,340107.182995548,0.0,1.0
2003-05-22,28.4,28.72,28.2,28.55,53000,3.58228247127597,3.6226462174312,3.55705512992896,3.60120297728623,420179.037267227,0.0,1.0
2003-05-23,28.97,29.12,28.4,28.4,18000,3.65418039411496,3.67310090012522,3.58228247127597,3.58228247127597,142702.314543587,0.0,1.0
2003-05-27,29.28,29.52,29.08,29.08,10700,3.69328277320284,3.72355558281925,3.66805543185582,3.66805543185582,84828.5980897985,0.0,1.0
2003-05-28,28.4,29.2,28.4,29.2,8800,3.58228247127597,3.68319183666403,3.58228247127597,3.68319183666403,69765.5759990868,0.0,1.0
2003-05-29,28.68,28.68,28.28,28.4,13100,3.61760074916179,3.61760074916179,3.56714606646777,3.58228247127597,103855.573362277,0.0,1.0
2003-05-30,29.5,29.55,28.68,28.8,10900,3.72103284868455,3.7273396840213,3.61760074916179,3.63273715397,86414.1793625051,0.0,1.0
2003-06-02,30.0,30.0,29.51,29.51,9400,3.78410120205209,3.78410120205209,3.7222942157519,3.7222942157519,74522.3198172061,0.0,1.0
2003-06-03,30.4,30.64,29.6,29.6,20100,3.83455588474611,3.86482869436253,3.73364651935806,3.73364651935806,159350.917907005,0.0,1.0
2003-06-04,31.6,31.7,30.64,30.64,27700,3.9859199328282,3.9985336035017,3.86482869436253,3.86482869436253,219603.006269852,0.0,1.0
2003-06-05,32.01,32.07,31.5,31.5,17800,4.03763598258957,4.04520418499368,3.97330626215469,3.97330626215469,141116.73327088,0.0,1.0
2003-06-06,31.61,31.93,31.51,31.93,15100,3.98718129989555,4.02754504605077,3.97456762922204,4.02754504605077,119711.386089342,0.0,1.0
2003-06-09,31.26,31.75,31.25,31.75,40700,3.94303345253827,4.00484043883846,3.94177208547092,4.00484043883846,322665.788995776,0.0,1.0
2003-06-10,31.39,31.48,31.21,31.4,56700,3.95943122441383,3.97078352801999,3.93672661720152,3.96069259148118,449512.290812297,0.0,1.0
2003-06-11,32.28,32.29,31.42,31.42,129500,4.07169289340804,4.07295426047539,3.96321532561588,3.96321532561588,1026663.87407747,0.0,1.0
2003-06-12,33.25,33.52,32.39,32.53,38900,4.19404549894106,4.22810240975953,4.0855679311489,4.10322707009181,308395.557541417,0.0,1.0
2003-06-13,33.23,34.25,32.82,33.5,29600,4.19152276480636,4.32018220567613,4.13980671504498,4.22557967562483,234666.028360564,0.0,1.0
2003-06-16,34.2,34.23,33.13,33.48,24700,4.31387537033938,4.31765947154143,4.17890909413285,4.22305694149013,195819.287179255,0.0,1.0
2003-06-17,35.08,35.14,34.17,34.17,20600,4.42487567226624,4.43244387467034,4.31009126913733,4.31009126913733,163314.871088771,0.0,1.0
2003-06-18,34.01,34.95,33.73,34.95,40700,4.28990939605971,4.40847790039068,4.25459111817389,4.40847790039068,322665.788995776,0.0,1.0
2003-06-19,32.9,33.42,32.85,33.39,33700,4.14989765158379,4.21548873908602,4.14359081624703,4.21170463788397,267170.444451048,0.0,1.0
2003-06-20,32.21,33.0,31.84,32.8,13700,4.06286332393659,4.16251132225729,4.01619274244461,4.13728398091028,108612.317180396,0.0,1.0
2003-06-23,32.27,32.4,31.86,32.4,42100,4.07043152634069,4.08682929821625,4.01871547657931,4.08682929821625,333764.857904722,0.0,1.0
2003-06-24,32.55,32.69,32.04,32.04,11800,4.10574980422651,4.12340894316942,4.04142008379163,4.04142008379163,93549.2950896845,0.0,1.0
2003-06-25,32.8,33.3,32.8,32.99,6500,4.13728398091028,4.20035233427781,4.13728398091028,4.16124995518994,51531.3913629617,0.0,1.0
2003-06-26,32.65,32.8,32.44,32.58,6700,4.13728398091028,4.15629141114417,4.11067357858283,4.12841384680113,52874.0596510539,0.15,1.0
2003-06-27,33.07,33.18,32.75,32.8,7800,4.19050478556517,4.20444356773669,4.14995560106621,4.15629141114417,61554.8754146599,0.0,1.0
2003-06-30,32.5,33.1,32.5,32.85,16500,4.11827655067639,4.19430627161195,4.11827655067639,4.16262722122213,130212.236454088,0.0,1.0
2003-07-01,32.31,32.34,32.24,32.25,4400,4.09420047238013,4.0980019584269,4.08533033827098,4.08659750028657,34723.2630544234,0.0,1.0
2003-07-02,32.11,32.44,32.08,32.28,20100,4.06885723206827,4.11067357858283,4.06505574602149,4.09039898633335,158622.178953162,0.0,1.0
2003-07-03,33.0,33.0,32.05,32.05,20700,4.18163465145602,4.18163465145602,4.06125425997472,4.06125425997472,163357.169369674,0.0,1.0
2003-07-07,32.57,32.73,32.44,32.54,18000,4.12714668478554,4.14742127703502,4.11067357858283,4.12334519873876,142049.712495369,0.0,1.0
2003-07-08,32.06,32.57,31.95,32.57,38100,4.06252142199031,4.12714668478554,4.04858263981879,4.12714668478554,300671.89144853,0.0,1.0
2003-07-09,31.78,31.93,31.7,31.9,19500,4.02704088555371,4.0460483157876,4.01690358942897,4.04224682974082,153887.18853665,0.0,1.0
2003-07-10,31.37,31.43,31.1,31.25,18700,3.97508724291441,3.98269021500797,3.94087386849341,3.9598812987273,147573.8679813,0.0,1.0
2003-07-11,31.34,31.69,31.14,31.31,32700,3.97128575686763,4.01563642741338,3.94594251655578,3.96748427082085,258056.97769992,0.0,1.0
2003-07-14,31.32,31.65,31.25,31.41,24000,3.96875143283645,4.01056777935101,3.9598812987273,3.98015589097678,189399.616660492,0.0,1.0
2003-07-15,30.33,30.78,30.18,30.45,42100,3.84330239329276,3.90032468399444,3.82429496305887,3.85850833747988,332238.49422528,0.0,1.0
2003-07-16,30.69,30.75,30.0,30.4,26200,3.8889202258541,3.89652319794766,3.8014860467782,3.85217252740191,206761.248187704,0.0,1.0
2003-07-17,30.52,30.74,30.3,30.3,17800,3.86737847158903,3.89525603593207,3.83950090724599,3.83950090724599,140471.382356531,0.0,1.0
2003-07-18,31.1,31.3,30.21,30.34,13800,3.94087386849341,3.96621710880526,3.82809644910565,3.84456955530836,108904.779579783,0.0,1.0
2003-07-21,31.65,31.85,31.34,31.34,9800,4.01056777935101,4.03591101966286,3.97128575686763,3.97128575686763,77338.176803034,0.0,1.0
2003-07-22,30.96,31.62,30.9,31.5,9900,3.92313360027511,4.00676629330423,3.91553062818155,3.99156034911711,78127.3418724528,0.0,1.0
2003-07-23,31.42,31.5,30.89,30.94,10700,3.98142305299237,3.99156034911711,3.91426346616596,3.92059927624392,84440.6624278026,0.0,1.0
2003-07-24,31.32,31.97,31.31,31.5,26100,3.96875143283645,4.05111696384997,3.96748427082085,3.99156034911711,205972.083118285,0.0,1.0
2003-07-25,31.74,31.84,31.42,31.42,22900,4.02197223749134,4.03464385764727,3.98142305299237,3.98142305299237,180718.800896886,0.0,1.0
2003-07-28,31.69,31.8,31.69,31.75,7100,4.01563642741338,4.0295752095849,4.01563642741338,4.02323939950693,56030.7199287288,0.0,1.0
2003-07-29,31.54,31.69,31.54,31.65,7000,3.99662899717949,4.01563642741338,3.99662899717949,4.01056777935101,55241.55485931,0.0,1.0
2003-07-30,31.14,31.25,31.0,31.0,8400,3.94594251655578,3.9598812987273,3.92820224833748,3.92820224833748,66289.865831172,0.0,1.0
2003-07-31,31.1,31.1,30.85,31.01,16600,3.94087386849341,3.94087386849341,3.90919481810359,3.92946941035307,131001.401523507,0.0,1.0
2003-08-01,31.13,31.47,30.69,31.25,28000,3.94467535454018,3.98775886307034,3.8889202258541,3.9598812987273,220966.219437241,0.0,1.0
2003-08-04,31.0,31.25,30.83,31.25,2300,3.92820224833748,3.9598812987273,3.9066604940724,3.9598812987273,18150.7965966304,0.0,1.0
2003-08-05,32.34,32.34,31.25,31.25,59800,4.0980019584269,4.0980019584269,3.9598812987273,3.9598812987273,471920.711512392,0.0,1.0
2003-08-06,32.55,32.64,31.83,32.2,20300,4.12461236075435,4.13601681889469,4.03337669563167,4.08026169020861,160200.509091999,0.0,1.0
2003-08-07,32.39,32.76,32.39,32.4,16400,4.10433776850487,4.1512227630818,4.10433776850487,4.10560493052046,129423.071384669,0.0,1.0
2003-08-08,32.39,32.53,32.0,32.5,92900,4.10433776850487,4.12207803672317,4.05491844989675,4.11827655067639,733134.349489986,0.0,1.0
2003-08-11,32.93,33.04,32.75,32.9,70100,4.17276451734688,4.1867032995184,4.14995560106621,4.1689630313001,553204.713662519,0.0,1.0
2003-08-12,32.25,32.94,32.25,32.94,25600,4.08659750028657,4.17403167936247,4.08659750028657,4.17403167936247,202026.257771191,0.0,1.0
2003-08-13,32.08,32.35,32.08,32.35,15100,4.06505574602149,4.0992691204425,4.06505574602149,4.0992691204425,119163.925482226,0.0,1.0
2003-08-14,31.38,32.0,31.15,32.0,32800,3.97635440493,4.05491844989675,3.94720967857137,4.05491844989675,258846.142769339,0.0,1.0
2003-08-15,32.2,32.3,31.5,31.5,5800,4.08026169020861,4.09293331036453,3.99156034911711,3.99156034911711,45771.5740262855,0.0,1.0
2003-08-18,32.39,32.44,32.0,32.34,16500,4.10433776850487,4.11067357858283,4.05491844989675,4.0980019584269,130212.236454088,0.0,1.0
2003-08-19,32.17,32.5,32.05,32.5,13600,4.07646020416183,4.11827655067639,4.06125425997472,4.11827655067639,107326.449440945,0.0,1.0
2003-08-20,33.75,33.9,31.97,32.18,27800,4.27667180262548,4.29567923285937,4.05111696384997,4.07772736617742,219387.889298403,0.0,1.0
2003-08-21,34.0,34.2,33.82,34.2,27100,4.3083508530153,4.33369409332715,4.28554193673463,4.33369409332715,213863.733812472,0.0,1.0
2003-08-22,33.28,34.26,33.18,33.95,18900,4.21711518789262,4.34129706542071,4.20444356773669,4.30201504293734,149152.198120137,0.0,1.0
2003-08-25,33.5,33.5,33.23,33.41,4000,4.24499275223566,4.24499275223566,4.21077937781466,4.23358829409533,31566.6027767486,0.0,1.0
2003-08-26,34.19,34.19,33.36,33.6,7200,4.33242693131156,4.33242693131156,4.22725248401736,4.25766437239159,56819.8849981475,0.0,1.0
2003-08-27,33.95,34.05,33.72,33.75,12300,4.30201504293734,4.31468666309326,4.2728703165787,4.27667180262548,97067.3035385019,0.0,1.0
2003-08-28,34.0,34.35,33.88,34.01,11300,4.3083508530153,4.35270152356104,4.29314490882819,4.30961801503089,89175.6528443148,0.0,1.0
2003-08-29,34.55,34.55,34.15,34.15,19100,4.3780447638729,4.3780447638729,4.32735828324919,4.32735828324919,150730.528258975,0.0,1.0
2003-09-02,34.54,34.79,34.39,34.75,10700,4.37677760185731,4.40845665224712,4.35777017162342,4.40338800418475,84440.6624278025,0.0,1.0
2003-09-03,34.65,34.7,34.38,34.39,44000,4.39071638402883,4.39705219410679,4.35650300960782,4.35777017162342,347232.630544234,0.0,1.0
2003-09-04,34.55,34.56,34.2,34.25,14800,4.3780447638729,4.37931192588849,4.33369409332715,4.34002990340512,116796.43027397,0.0,1.0
2003-09-05,34.92,35.25,34.4,34.4,11000,4.42492975844983,4.46674610496439,4.35903733363901,4.35903733363901,86808.1576360587,0.0,1.0
2003-09-08,34.14,34.99,33.44,34.99,32900,4.3260911212336,4.43379989255898,4.2373897801421,4.43379989255898,259635.307838757,0.0,1.0
2003-09-09,35.1,35.1,34.16,34.16,17000,4.4477386747305,4.4477386747305,4.32862544526478,4.32862544526478,134158.061801182,0.0,1.0
2003-09-10,34.02,34.1,33.8,34.1,39900,4.31088517704648,4.32102247317123,4.28300761270344,4.32102247317123,314876.862698068,0.0,1.0
2003-09-11,34.15,34.23,33.67,33.7,6600,4.32735828324919,4.33749557937393,4.26653450650074,4.27033599254752,52084.8945816352,0.0,1.0
2003-09-12,34.44,34.65,34.06,34.2,22800,4.36410598170138,4.39071638402883,4.31595382510886,4.33369409332715,179929.635827467,0.0,1.0
2003-09-15,34.79,34.8,34.36,34.6,5200,4.40845665224712,4.40972381426272,4.35396868557664,4.38438057395086,41036.5836097732,0.0,1.0
2003-09-16,35.01,35.19,34.86,34.95,13200,4.43633421659016,4.45914313287083,4.41732678635627,4.42873124449661,104169.789163271,0.0,1.0
2003-09-17,35.1,35.16,35.0,35.1,17900,4.4477386747305,4.45534164682406,4.43506705457457,4.4477386747305,141260.54742595,0.0,1.0
2003-09-18,35.6,35.65,35.12,35.13,6200,4.51109677551014,4.5174325855881,4.45027299876168,4.45154016077728,48928.2343039603,0.0,1.0
2003-09-19,36.17,36.5,36.1,36.1,44200,4.58332501039892,4.62514135691348,4.57445487628977,4.57445487628977,348810.960683072,0.0,1.0
2003-09-22,35.45,36.45,35.44,36.45,27500,4.49208934527625,4.61880554683552,4.49082218326065,4.61880554683552,217020.394090147,0.0,1.0
2003-09-23,35.29,35.55,35.23,35.5,20200,4.47181475302676,4.50476096543217,4.4642117809332,4.49842515535421,159411.344022581,0.0,1.0
2003-09-24,34.98,35.3,34.8,34.99,21600,4.43253273054339,4.47308191504235,4.40972381426272,4.43379989255898,170459.654994442,0.0,1.0
2003-09-25,35.0,35.25,34.85,34.9,3600,4.43506705457457,4.46674610496439,4.41605962434068,4.42239543441864,28409.9424990738,0.0,1.0
2003-09-26,34.55,35.0,34.45,35.0,17500,4.39705219410679,4.4543220490228,4.38432555968101,4.4543220490228,137506.89628164,0.15,1.0
2003-09-29,34.55,34.65,33.77,34.0,14300,4.39705219410679,4.40977882853257,4.29778444558571,4.327055704765,112362.778104426,0.0,1.0
2003-09-30,34.89,35.11,34.6,34.8,425300,4.44032275115444,4.46832134689115,4.40341551131968,4.42886878017124,3341810.45649037,0.0,1.0
2003-10-01,35.85,35.87,35.09,35.09,43700,4.56249844164192,4.56504376852708,4.465776020006,4.465776020006,343374.363857581,0.0,1.0
2003-10-02,36.35,36.35,35.87,35.9,11500,4.62613161377082,4.62613161377082,4.56504376852708,4.56886175885481,90361.6746993634,0.0,1.0
2003-10-03,36.59,37.25,36.3,36.3,23100,4.65667553639269,4.74067132360283,4.61976829655793,4.61976829655793,181509.103091765,0.0,1.0
2003-10-06,37.3,37.3,36.8,36.8,25700,4.74703464081572,4.74703464081572,4.68340146868683,4.68340146868683,201938.699110751,0.0,1.0
2003-10-07,38.45,38.45,37.51,37.74,47300,4.89339093671219,4.89339093671219,4.77376057310986,4.80303183228915,371661.496806947,0.0,1.0
2003-10-08,38.46,39.28,38.35,38.49,30200,4.89466360015477,4.99902200244616,4.88066430228641,4.8984815904825,237297.615297459,0.0,1.0
2003-10-09,38.05,38.64,37.71,38.55,17200,4.84248439900907,4.91757154212117,4.79921384196142,4.90611757113797,135149.635202526,0.0,1.0
2003-10-10,39.7,40.09,38.65,38.65,34900,5.05247386703443,5.10210774129497,4.91884420556375,4.91884420556375,274228.038870242,0.0,1.0
2003-10-13,40.37,40.4,40.1,40.1,16800,5.13774231768715,5.14156030801489,5.10338040473755,5.10338040473755,132006.620430374,0.0,1.0
2003-10-14,40.83,41.49,39.75,39.9,44600,5.19628483604574,5.28028062325588,5.05883718424732,5.07792713588599,350446.147094922,0.0,1.0
2003-10-15,40.21,40.89,40.1,40.7,21300,5.11737970260591,5.20392081670121,5.10338040473755,5.17974021129222,167365.536617082,0.0,1.0
2003-10-16,42.0,42.23,40.26,40.5,53300,5.34518645882736,5.37445771800665,5.12374301981879,5.15428694244067,418806.718389223,0.0,1.0
2003-10-17,41.44,42.1,41.12,42.1,20000,5.27391730604299,5.35791309325314,5.2331920758805,5.35791309325314,157150.738607589,0.0,1.0
2003-10-20,41.41,41.85,41.2,41.7,18300,5.27009931571526,5.32609650718869,5.24337338342112,5.30700655555002,143792.925825944,0.0,1.0
2003-10-21,42.08,42.29,41.27,41.29,20200,5.35536776636798,5.38209369866212,5.25228202751917,5.25482735440432,158722.245993664,0.0,1.0
2003-10-22,42.1,42.97,42.03,42.7,21800,5.35791309325314,5.46863481275742,5.34900444915509,5.43427289980781,171294.305082271,0.0,1.0
2003-10-23,41.24,41.86,41.16,41.86,13300,5.24846403719143,5.32736917063127,5.23828272965081,5.32736917063127,104505.241174046,0.0,1.0
2003-10-24,41.1,41.65,41.07,41.32,23200,5.23064674899534,5.30064323833713,5.22682875866761,5.25864534473206,182294.856784803,0.0,1.0
2003-10-27,40.97,41.04,40.72,40.95,13700,5.21410212424183,5.22301076833987,5.18228553817738,5.21155679735667,107648.255946198,0.0,1.0
2003-10-28,42.05,42.05,40.84,40.97,59500,5.35154977604025,5.35154977604025,5.19755749948832,5.21410212424183,467523.447357576,0.0,1.0
2003-10-29,42.28,42.41,42.2,42.4,20000,5.38082103521954,5.39736565997305,5.37063972767892,5.39609299653047,157150.738607589,0.0,1.0
2003-10-30,43.4,43.4,42.42,42.5,75200,5.52335934078827,5.52335934078827,5.39863832341563,5.40881963095625,590886.777164533,0.0,1.0
2003-10-31,43.31,43.4,42.55,43.4,120800,5.51190536980507,5.52335934078827,5.41518294816914,5.52335934078827,949190.461189835,0.0,1.0
2003-11-03,42.61,43.11,42.61,43.1,30500,5.42281892882461,5.48645210095351,5.42281892882461,5.48517943751093,239654.876376573,0.0,1.0
2003-11-04,43.28,43.28,42.72,42.72,29700,5.50808737947733,5.50808737947733,5.43681822669297,5.43681822669297,233368.846832269,0.0,1.0
2003-11-05,42.9,43.3,42.85,43.18,17000,5.45972616865937,5.51063270636249,5.45336285144648,5.49536074505155,133578.12781645,0.0,1.0
2003-11-06,42.33,43.25,41.95,43.18,26000,5.38718435243243,5.5042693891496,5.33882314161447,5.49536074505155,204295.960189865,0.0,1.0
2003-11-07,42.93,43.1,42.65,42.65,19800,5.4635441589871,5.48517943751093,5.42790958259492,5.42790958259492,155579.231221513,0.0,1.0
2003-11-10,43.74,44.06,43.39,43.39,53900,5.56662989783592,5.60735512799841,5.52208667734569,5.52208667734569,423521.240547451,0.0,1.0
2003-11-11,42.86,43.74,42.64,43.74,20300,5.45463551488906,5.56662989783592,5.42663691915235,5.56662989783592,159507.999686702,0.0,1.0
2003-11-12,43.81,43.97,43.5,43.5,31100,5.57553854193396,5.59590115701521,5.53608597521405,5.53608597521405,244369.3985348,0.0,1.0
2003-11-13,44.01,44.35,43.7,43.7,125200,5.60099181078552,5.64426236783317,5.56153924406561,5.56153924406561,983763.623683505,0.0,1.0
2003-11-14,43.75,43.95,43.54,43.92,22200,5.5679025612785,5.59335583013006,5.54117662898436,5.58953783980232,174437.319854423,0.0,1.0
2003-11-17,44.15,44.15,43.45,43.7,16300,5.61880909898161,5.61880909898161,5.52972265800116,5.56153924406561,128077.851965185,0.0,1.0
2003-11-18,44.47,44.67,44.15,44.15,38300,5.65953432914411,5.68498759799567,5.61880909898161,5.61880909898161,300943.664433532,0.0,1.0
2003-11-19,44.0,44.8,43.9,44.8,30200,5.59971914734295,5.70153222274918,5.58699251291717,5.70153222274918,237297.615297459,0.0,1.0
2003-11-20,45.13,45.27,44.14,44.14,31300,5.74353011635425,5.76134740455034,5.61753643553904,5.61753643553904,245940.905920876,0.0,1.0
2003-11-21,44.8,44.85,44.58,44.71,23600,5.70153222274918,5.70789553996207,5.67353362701247,5.69007825176598,185437.871556955,0.0,1.0
2003-11-24,44.33,44.8,44.13,44.8,35400,5.64171704094802,5.70153222274918,5.61626377209646,5.70153222274918,278156.807335432,0.0,1.0
2003-11-25,45.95,46.47,44.75,44.75,42300,5.84788851864564,5.9140670176597,5.69516890553629,5.69516890553629,332373.81215505,0.0,1.0
2003-11-26,48.05,48.19,46.5,46.5,61800,6.11514784158701,6.1329651297831,5.91788500798743,5.91788500798743,485595.782297449,0.0,1.0
2003-11-28,50.73,51.5,48.5,48.55,121000,6.4562216441979,6.5542167292764,6.17241769650302,6.17878101371591,950761.968575911,0.0,1.0
2003-12-01,51.3,52.5,50.6,50.79,251400,6.52876346042484,6.6814830735342,6.43967701944439,6.46385762485337,1975384.78429739,0.0,1.0
2003-12-02,52.4,53.85,51.28,51.6,620000,6.66875643910842,6.85329263828222,6.52621813353969,6.56694336370218,4871672.89683524,0.0,1.0
2003-12-03,51.16,53.0,50.96,53.0,212800,6.51094617222875,6.74511624566309,6.48549290337719,6.74511624566309,1672083.85878474,0.0,1.0
2003-12-04,50.98,51.08,49.24,51.05,124500,6.48803823026235,6.50076486468813,6.26659479125379,6.49694687436039,978263.347832239,0.0,1.0
2003-12-05,52.41,52.68,50.66,51.2,128600,6.67002910255099,6.7043910155006,6.44731300009985,6.51603682599906,1010479.2492468,0.0,1.0
2003-12-08,53.83,54.03,52.86,52.9,228700,6.85074731139706,6.87620058024862,6.727298957467,6.73238961123731,1797018.69597778,0.0,1.0
2003-12-09,52.63,53.9,52.5,53.9,118000,6.69802769828771,6.85965595549511,6.6814830735342,6.85965595549511,927189.357784773,0.0,1.0
2003-12-10,51.3,52.48,49.45,52.48,192200,6.52876346042484,6.67893774664904,6.29332072354792,6.67893774664904,1510218.59801893,0.0,1.0
2003-12-11,50.17,50.61,49.83,50.61,109200,6.38495249141354,6.44094968288696,6.34168193436589,6.44094968288696,858043.032797433,0.0,1.0
2003-12-12,51.02,51.78,50.59,50.65,134600,6.49312888403266,6.58985130566858,6.43840435600181,6.44604033665728,1057624.47082907,0.0,1.0
2003-12-15,51.21,51.36,50.16,51.02,117100,6.51730948944164,6.53639944108031,6.38367982797096,6.49312888403266,920117.574547431,0.0,1.0
2003-12-16,52.7,53.2,51.78,51.95,139200,6.70693634238576,6.77056951451465,6.58985130566858,6.61148658419241,1093769.14070882,0.0,1.0
2003-12-17,52.89,53.18,52.02,52.7,287600,6.73111694779474,6.7680241876295,6.62039522829046,6.70693634238576,2259827.62117712,0.0,1.0
2003-12-18,52.52,52.92,52.47,52.89,176000,6.68402840041935,6.73493493812247,6.67766508320646,6.73111694779474,1382926.49974678,0.0,1.0
2003-12-19,52.3,52.44,51.7,52.44,88500,6.65602980468264,6.67384709287873,6.57966999812796,6.67384709287873,695392.018338579,0.0,1.0
2003-12-22,53.63,53.84,52.41,52.64,195600,6.8252940425455,6.85201997483964,6.67002910255099,6.69930036173029,1536934.22358222,0.0,1.0
2003-12-23,53.92,54.3,53.67,54.05,165900,6.86220128238026,6.91056249319823,6.83038469631582,6.87874590713378,1303565.37674995,0.0,1.0
2003-12-24,54.75,54.89,53.75,54.2,57900,6.96783234811423,6.98564963631032,6.84056600385644,6.89783585877245,454951.388268969,0.0,1.0
2003-12-26,56.77,56.85,55.4,55.5,119700,7.22491036351498,7.2350916710556,7.0505554718818,7.06328210630758,940547.170566417,0.0,1.0
2003-12-29,57.62,58.8,56.63,57.0,340800,7.35217670777277,7.5027419371232,7.2258550323008,7.2730661635378,2670895.54298113,0.15,1.0
2003-12-30,58.36,58.96,57.15,57.62,185600,7.44659897024677,7.52315756144191,7.29220581133658,7.35217670777277,1454572.22059066,0.0,1.0
2003-12-31,57.6,58.75,57.2,58.75,107700,7.34962475473293,7.49636205452361,7.29858569393618,7.49636205452361,844059.418952665,0.0,1.0
2004-01-02,58.9,59.73,58.24,58.6,173900,7.51550170232239,7.62140775347566,7.43128725200774,7.47722240672483,1362877.74332283,0.0,1.0
2004-01-05,60.42,60.58,59.0,59.57,210500,7.70945013335007,7.72986575766877,7.52826146752158,7.60099212915696,1649716.87734017,0.0,1.0
2004-01-06,58.45,61.0,58.03,61.0,231200,7.45808275892604,7.78345677150536,7.40449174508945,7.78345677150536,1811945.56789096,0.0,1.0
2004-01-07,56.35,57.8,54.85,57.8,495400,7.19012768974307,7.37514428513131,6.99873121175523,7.37514428513131,3882516.58448607,0.0,1.0
2004-01-08,57.14,57.74,56.18,56.35,102000,7.29092983481666,7.3674884260118,7.16843608890445,7.19012768974307,799387.750540128,0.0,1.0
2004-01-09,54.9,55.72,53.7,53.75,327500,7.00511109435483,7.10974116898818,6.85199391196456,6.85837379456415,2566661.65001855,0.0,1.0
2004-01-12,53.87,54.08,48.21,52.2,811100,6.87368551280318,6.90048101972148,6.15148280252908,6.66059743397672,6356700.04375586,0.0,1.0
2004-01-13,53.86,54.08,52.04,53.19,193300,6.87240953628326,6.90048101972148,6.64018180965802,6.78691910944869,1514918.15862163,0.0,1.0
2004-01-14,52.72,53.69,52.28,53.25,130400,6.7269482130125,6.85071793544464,6.67080524613607,6.79457496856821,1021962.37912189,0.0,1.0
2004-01-15,51.04,51.85,50.07,51.7,164600,6.51258415766613,6.61593825577956,6.38881443523399,6.59679860798078,1289992.38959711,0.0,1.0
2004-01-16,50.4,50.87,50.02,50.5,151100,6.43092166039132,6.49089255682751,6.3824345526344,6.44368142559051,1184191.06967268,0.0,1.0
2004-01-20,52.9,53.2,50.85,50.85,208600,6.74991579037104,6.78819508596861,6.48834060378767,6.48834060378767,1634826.32120266,0.0,1.0
2004-01-21,52.31,52.6,51.85,52.6,82200,6.67463317569583,6.71163649477348,6.61593825577956,6.71163649477348,644212.481317632,0.0,1.0
2004-01-22,51.36,52.39,51.19,52.31,80400,6.55341540630353,6.68484098785518,6.53172380546491,6.67463317569583,630105.638661042,0.0,1.0
2004-01-23,50.86,51.51,50.32,51.45,87500,6.48961658030759,6.57255505410232,6.42071384823197,6.5648991949828,685749.295806482,0.0,1.0
2004-01-26,50.11,51.3,50.08,51.05,85800,6.39391834131367,6.54575954718402,6.39009041175391,6.51386013418605,672426.166630813,0.0,1.0
2004-01-27,48.45,51.13,46.01,50.75,481100,6.18210623900713,6.5240679463454,5.87076796814691,6.47558083858848,3770445.55671427,0.0,1.0
2004-01-28,44.68,47.35,44.47,47.25,437500,5.7010630909977,6.04174882181605,5.6742675840794,6.02898905661686,3428746.47903241,0.0,1.0
2004-01-29,44.64,45.96,43.54,44.93,204100,5.69595918491802,5.86438808554732,5.55560176772694,5.73296250399567,1599559.21456118,0.0,1.0
2004-01-30,45.37,45.64,44.52,45.2,112400,5.7891054708721,5.82355683690991,5.680647466679,5.76741387003348,880893.952555985,0.0,1.0
2004-02-02,44.75,45.65,44.69,45.38,79200,5.70999492663713,5.82483281342983,5.70233906751762,5.79038144739202,620701.076889982,0.0,1.0
2004-02-03,43.6,44.75,43.16,44.75,125200,5.56325762684646,5.70999492663713,5.50711465997002,5.70999492663713,981209.278113961,0.0,1.0
2004-02-04,43.65,44.5,42.9,43.81,166900,5.56963750944605,5.67809551363916,5.47393927045213,5.59005313376475,1308017.79965831,0.0,1.0
2004-02-05,44.22,44.36,43.5,43.67,66400,5.64236817108143,5.66023184236029,5.55049786164727,5.57218946248589,520385.751332005,0.0,1.0
2004-02-06,45.4,45.87,44.96,44.96,95300,5.79293340043186,5.85290429686805,5.73679043355543,5.73679043355543,746878.947318375,0.0,1.0
2004-02-09,45.06,46.1,44.81,46.1,113300,5.74955019875462,5.88225175682618,5.71765078575665,5.88225175682618,887947.373884279,0.0,1.0
2004-02-10,45.0,45.26,44.73,45.23,87500,5.7418943396351,5.775069729153,5.70744297359729,5.77124179959324,685749.295806483,0.0,1.0
2004-02-11,45.85,45.99,44.8,45.05,125800,5.85035234382821,5.86821601510708,5.71637480923673,5.7482742222347,985911.558999492,0.0,1.0
2004-02-12,45.88,46.26,45.59,46.0,100000,5.85418027338797,5.90266738114489,5.81717695431032,5.869491991627,783713.480921694,0.0,1.0
2004-02-13,46.15,46.55,45.9,46.18,92400,5.88863163942578,5.93967070022254,5.85673222642781,5.89245956898554,724151.256371645,0.0,1.0
2004-02-17,48.03,48.31,46.76,46.76,256200,6.12851522517053,6.16424256772827,5.96646620714083,5.96646620714083,2007873.93812138,0.0,1.0
2004-02-18,48.3,49.27,47.91,48.4,170300,6.16296659120835,6.28673631364048,6.11320350693151,6.17572635640753,1334664.05800964,0.0,1.0
2004-02-19,48.4,48.77,47.2,48.39,98100,6.17572635640753,6.22293748764453,6.02260917401727,6.17445037988762,768822.924784182,0.0,1.0
2004-02-20,47.23,48.15,47.21,48.15,74500,6.02643710357702,6.14382694340956,6.02388515053718,6.14382694340956,583866.543286662,0.0,1.0
2004-02-23,46.24,47.36,46.04,47.3,64200,5.90011542810505,6.04302479833597,5.87459589770667,6.03536893921645,503144.054751728,0.0,1.0
2004-02-24,46.17,46.32,45.95,46.15,94000,5.89118359246562,5.9103232402644,5.8631121090274,5.88863163942578,736690.672066392,0.0,1.0
2004-02-25,45.67,46.08,45.46,45.95,45600,5.82738476646967,5.87969980378635,5.80058925955137,5.8631121090274,357373.347300293,0.0,1.0
2004-02-26,46.35,46.39,45.1,45.25,147600,5.91415116982416,5.91925507590383,5.75465410483429,5.77379375263308,1156761.09784042,0.0,1.0
2004-02-27,47.73,47.77,46.4,46.4,85100,6.09023592957297,6.09533983565264,5.92053105242375,5.92053105242375,666940.172264361,0.0,1.0
2004-03-01,48.18,48.31,47.55,48.15,150800,6.14765487296932,6.16424256772827,6.06726835221443,6.14382694340956,1181839.92922991,0.0,1.0
2004-03-02,47.68,48.68,47.53,48.55,163100,6.08385604697337,6.21145369896526,6.06471639917459,6.19486600420632,1278236.68738328,0.0,1.0
2004-03-03,47.13,47.45,46.9,47.25,57700,6.01367733837783,6.05450858701524,5.9843298784197,6.02898905661686,452202.678491818,0.0,1.0
2004-03-04,47.22,47.45,46.85,47.0,64700,6.0251611270571,6.05450858701524,5.9779499958201,5.99708964361889,507062.622156336,0.0,1.0
2004-03-05,48.52,48.56,47.69,47.85,71500,6.19103807464656,6.19614198072624,6.08513202349329,6.10554764781199,560355.138859011,0.0,1.0
2004-03-08,48.61,49.22,48.53,48.6,98200,6.20252186332583,6.28035643104089,6.19231405116648,6.20124588680591,769606.638265104,0.0,1.0
2004-03-09,47.5,48.77,47.47,48.45,52200,6.06088846961483,6.22293748764453,6.05706054005508,6.18210623900713,409098.437041125,0.0,1.0
2004-03-10,45.61,47.51,45.61,47.51,140900,5.81972890735016,6.06216444613475,5.81972890735016,6.06216444613475,1104252.29461867,0.0,1.0
2004-03-11,46.15,47.16,45.15,45.44,161100,5.88863163942578,6.01750526793759,5.76103398743389,5.79803730651154,1262562.41776485,0.0,1.0
2004-03-12,45.96,46.45,45.76,46.25,64000,5.86438808554732,5.92691093502335,5.83886855514894,5.90139140462497,501576.627789884,0.0,1.0
2004-03-15,44.69,45.85,44.67,45.85,71100,5.70233906751762,5.85035234382821,5.69978711447778,5.85035234382821,557220.284935324,0.0,1.0
2004-03-16,45.14,45.95,44.88,45.37,67300,5.75975801091397,5.8631121090274,5.72658262139608,5.7891054708721,527439.1726603,0.0,1.0
2004-03-17,45.08,45.74,44.79,45.34,113500,5.75210215179446,5.8363166021091,5.71509883271681,5.78527754131235,889514.800846122,0.0,1.0
2004-03-18,48.5,49.41,45.33,45.33,216200,6.18848612160672,6.30459998491934,5.78400156479243,5.78400156479243,1694388.5457527,0.0,1.0
2004-03-19,48.07,48.41,47.5,48.37,90000,6.13361913125021,6.17700233292745,6.06088846961483,6.17189842684778,705342.132829525,0.0,1.0
2004-03-22,48.19,48.4,47.59,48.25,100000,6.14893084948924,6.17572635640753,6.0723722582941,6.15658670860875,783713.480921694,0.0,1.0
2004-03-23,48.42,49.1,48.27,48.86,139500,6.17827830944737,6.26504471280186,6.15913866164859,6.2344212763238,1093280.30588576,0.0,1.0
2004-03-24,48.82,48.84,47.6,48.42,131100,6.22931737024413,6.23186932328397,6.07364823481402,6.17827830944737,1027448.37348834,0.0,1.0
2004-03-25,49.14,49.78,48.87,49.01,122000,6.27014861888153,6.35181111615634,6.23569725284372,6.25356092412259,956130.446724467,0.0,1.0
2004-03-26,48.17,49.75,47.9,49.75,112300,6.1463788964494,6.34798318659659,6.11192753041159,6.34798318659659,880110.239075062,0.0,1.0
2004-03-29,48.89,49.05,48.21,48.95,119600,6.25738885368234,6.27786711542481,6.17035624127686,6.26506820183577,934454.312609807,0.15,1.0
2004-03-30,49.11,49.67,48.86,49.07,149400,6.28554646357824,6.35722037967687,6.25354917960563,6.28042689814262,1167286.57444737,0.0,1.0
2004-03-31,49.76,50.58,49.2,49.2,293200,6.36873940190701,6.47369049333714,6.29706548580837,6.29706548580837,2290819.43526083,0.0,1.0
2004-04-01,50.44,50.65,49.5,49.73,172400,6.45577201431249,6.48264973284947,6.3354622265755,6.36489972783029,1346989.32687233,0.0,1.0
2004-04-02,50.19,50.57,49.95,50.49,162500,6.42377473033988,6.47241060197824,6.39305733772618,6.46217147110701,1269639.01169811,0.0,1.0
2004-04-05,50.85,51.19,49.86,50.3,145100,6.50824756002756,6.5517638662303,6.38153831549605,6.43785353528783,1133689.97290705,0.0,1.0
2004-04-06,50.74,51.1,50.55,50.85,79000,6.49416875507961,6.54024484400016,6.46985081926043,6.50824756002756,617239.888764003,0.0,1.0
2004-04-07,50.2,50.86,49.86,50.86,55300,6.42505462169879,6.50952745138646,6.38153831549605,6.50952745138646,432067.922134802,0.0,1.0
2004-04-08,49.03,50.06,48.61,50.03,80200,6.275307332707,6.40713614267413,6.22155189563303,6.40329646859742,626615.684542697,0.0,1.0
2004-04-12,48.87,49.0,48.5,49.0,93200,6.25482907096454,6.27146765863029,6.20747309068508,6.27146765863029,728186.805478544,0.0,1.0
2004-04-13,47.04,49.13,46.39,49.07,147300,6.02060895228508,6.28810624629604,5.93741601395631,6.28042689814262,1150878.93183465,0.0,1.0
2004-04-14,45.78,46.78,45.09,46.25,93300,5.85934264106316,5.98733177695357,5.77103013729877,5.91949753493165,728968.121793436,0.0,1.0
2004-04-15,46.7,46.71,45.88,45.9,49900,5.97709264608234,5.97837253744124,5.8721415546522,5.87470133737001,389876.84113068,0.0,1.0
2004-04-16,47.91,48.2,46.7,46.7,56200,6.13195950050974,6.16907634991796,5.97709264608234,5.97709264608234,439099.768968822,0.0,1.0
2004-04-19,47.75,48.34,47.72,48.0,78600,6.11148123876727,6.18699482894262,6.10764156469056,6.14347852273988,614114.623504438,0.0,1.0
2004-04-20,45.8,47.51,45.8,47.5,54800,5.86190242378096,6.08076384615357,5.86190242378096,6.07948395479467,428161.340560346,0.0,1.0
2004-04-21,44.28,45.25,43.84,45.25,265500,5.66735893722754,5.79150839904124,5.61104371743575,5.79150839904124,2074394.81603598,0.0,1.0
2004-04-22,46.62,46.89,44.4,44.4,109900,5.9668535152111,6.00141058190152,5.68271763353439,5.68271763353439,858666.630065366,0.0,1.0
2004-04-23,45.8,47.19,45.61,46.7,105000,5.86190242378096,6.03980732266864,5.83758448796179,5.97709264608234,820382.1306357,0.0,1.0
2004-04-26,46.56,46.79,46.13,46.19,76800,5.95917416705768,5.98861166831248,5.9041388386248,5.91181818677823,600050.929836398,0.0,1.0
2004-04-27,46.6,47.06,46.26,46.75,111300,5.9642937324933,6.02316873500289,5.92077742629056,5.98349210287686,869605.058473841,0.0,1.0
2004-04-28,44.35,45.95,44.25,45.95,147500,5.67631817673986,5.88110079416453,5.66351926315082,5.88110079416453,1152441.56446444,0.0,1.0
2004-04-29,44.37,45.2,43.89,44.3,71600,5.67887795945767,5.78510894224672,5.61744317423027,5.66991871994534,559422.481462058,0.0,1.0
2004-04-30,43.53,44.12,43.52,44.0,85300,5.57136708530973,5.64688067548507,5.57008719395082,5.63152197917822,666462.816602144,0.0,1.0
2004-05-03,44.29,44.75,43.23,43.23,107700,5.66863882858644,5.72751383109603,5.5329703445426,5.5329703445426,841477.671137761,0.0,1.0
2004-05-04,46.21,46.39,44.67,44.67,81500,5.91437796949604,5.93741601395631,5.7172747002248,5.7172747002248,636772.796636281,0.0,1.0
2004-05-05,47.18,47.37,46.25,46.7,187700,6.03852743130974,6.06284536712892,5.91949753493165,5.97709264608234,1466530.72305067,0.0,1.0
2004-05-06,46.55,47.5,45.5,47.15,88200,5.95789427569878,6.07948395479467,5.82350568301384,6.03468775723302,689120.989733987,0.0,1.0
2004-05-07,45.13,46.29,45.09,46.29,73500,5.77614970273439,5.92461710036727,5.77103013729877,5.92461710036727,574267.49144499,0.0,1.0
2004-05-10,43.93,44.05,43.38,43.5,94500,5.62256273966589,5.63792143597274,5.55216871492616,5.56752741123301,738343.91757213,0.0,1.0
2004-05-11,44.85,45.01,43.93,44.25,41900,5.74031274468507,5.76079100642754,5.62256273966589,5.66351926315082,327371.535939389,0.0,1.0
2004-05-12,44.4,45.06,43.88,44.99,111800,5.68271763353439,5.76719046322206,5.61616328287137,5.75823122370973,873511.640048297,0.0,1.0
2004-05-13,44.45,44.5,44.0,44.47,65700,5.68911709032891,5.69551654712343,5.63152197917822,5.69167687304671,513324.81888348,0.0,1.0
2004-05-14,43.9,44.47,43.7,44.45,29500,5.61872306558918,5.69167687304671,5.5931252384111,5.68911709032891,230488.312892887,0.0,1.0
2004-05-17,43.48,44.16,43.3,44.0,66900,5.5649676285152,5.65200024092069,5.54192958405493,5.63152197917822,522700.614662175,0.0,1.0
2004-05-18,44.62,44.73,43.48,43.72,64700,5.71087524343028,5.72495404837822,5.5649676285152,5.5956850211289,505511.655734569,0.0,1.0
2004-05-19,46.9,47.88,45.48,45.48,190300,6.00269047326042,6.12811982643303,5.82094590029603,5.82094590029603,1486844.94723784,0.0,1.0
2004-05-20,47.81,48.32,46.7,46.93,127600,6.1191605869207,6.18443504622481,5.97709264608234,6.00653014733713,996959.617801097,0.0,1.0
2004-05-21,47.68,48.04,47.49,47.95,51000,6.10252199925494,6.14859808817549,6.07820406343577,6.13707906594536,398471.320594483,0.0,1.0
2004-05-24,48.33,48.5,47.5,47.78,34000,6.18571493758371,6.20747309068508,6.07948395479467,6.11532091284398,265647.547062989,0.0,1.0
2004-05-25,50.29,50.68,47.75,47.75,248300,6.43657364392892,6.48648940692619,6.11148123876727,6.11148123876727,1940008.40987471,0.0,1.0
2004-05-26,50.75,51.56,50.02,50.26,129800,6.49544864643851,6.59911984650975,6.40201657723851,6.43273396985221,1014148.5767287,0.0,1.0
2004-05-27,52.6,52.8,51.23,51.45,149400,6.73222854783578,6.75782637501386,6.55688343166591,6.58504104156181,1167286.57444737,0.0,1.0
2004-05-28,52.3,52.49,51.95,52.49,48400,6.69383180706866,6.71814974288784,6.64903560950701,6.71814974288784,378157.096407313,0.0,1.0
2004-06-01,51.83,52.0,51.26,51.58,87500,6.63367691320016,6.65543506630153,6.56072310574263,6.60167962922756,683651.77552975,0.0,1.0
2004-06-02,51.54,52.26,51.31,52.26,33900,6.59656006379194,6.68871224163304,6.56712256253715,6.68871224163304,264866.230748097,0.0,1.0
2004-06-03,52.37,53.2,52.08,52.19,85600,6.70279104658099,6.80902202937003,6.66567419717277,6.67975300212071,668806.765546818,0.0,1.0
2004-06-04,53.4,53.66,52.35,52.35,58200,6.83461985654811,6.86789703187962,6.70023126386318,6.70023126386318,454726.095266645,0.0,1.0
2004-06-07,54.99,55.1,53.85,53.85,96000,7.03812258261387,7.05220138756182,6.8922149676988,6.8922149676988,750063.662295497,0.0,1.0
2004-06-08,53.76,54.75,53.4,54.61,63700,6.88069594546866,7.00740519000017,6.83461985654811,6.98948671097551,497698.492585658,0.0,1.0
2004-06-09,52.01,53.67,51.71,53.67,111900,6.65671495766044,6.86917692323852,6.61831821689331,6.86917692323852,874292.956363188,0.0,1.0
2004-06-10,51.54,52.19,51.35,51.63,49900,6.59656006379194,6.67975300212071,6.57224212797276,6.60807908602208,389876.84113068,0.0,1.0
2004-06-14,50.73,51.5,50.37,51.5,57600,6.49288886372071,6.59144049835633,6.44681277480016,6.59144049835633,450038.197377298,0.0,1.0
2004-06-15,53.16,53.72,50.65,50.65,110400,6.80390246393441,6.87557638003304,6.48264973284947,6.48264973284947,862573.211639822,0.0,1.0
2004-06-16,54.38,54.51,52.85,52.98,72000,6.96004920972072,6.97668779738647,6.76422583180838,6.78086441947414,562547.746721623,0.0,1.0
2004-06-17,55.46,55.5,54.06,54.69,67000,7.09827747648237,7.10339704191798,6.91909268623579,6.99972584184675,523481.930977065,0.0,1.0
2004-06-18,56.7,57.19,55.82,55.82,103400,7.25698400498648,7.31969868157278,7.14435356540291,7.14435356540291,807881.069597441,0.0,1.0
2004-06-21,55.82,57.8,55.7,57.15,109100,7.14435356540291,7.39777205446593,7.12899486909606,7.31457911613716,852416.099546237,0.0,1.0
2004-06-22,56.86,56.97,55.7,55.82,38000,7.27746226672894,7.29154107167689,7.12899486909606,7.14435356540291,296900.199658634,0.0,1.0
2004-06-23,57.38,57.81,56.84,56.84,79600,7.34401661739196,7.39905194582484,7.27490248401114,7.27490248401114,621927.78665335,0.0,1.0
2004-06-24,57.4,57.97,57.11,57.65,49000,7.34657640010977,7.4195302075673,7.30945955070155,7.37857368408237,382844.99429666,0.0,1.0
2004-06-25,56.67,57.22,56.38,57.21,94900,7.25314433090977,7.32353835564949,7.21602748150155,7.32225846429059,741469.182831694,0.0,1.0
2004-06-28,56.97,58.4,56.75,56.91,83900,7.31073944206045,7.49424580334089,7.28250769417116,7.30303987445428,653802.948098622,0.15,1.0
2004-06-29,57.72,57.83,56.71,56.73,91200,7.4069840371376,7.42109991108225,7.27737464910037,7.27994117163576,710689.259434975,0.0,1.0
2004-06-30,58.61,58.62,57.6,57.97,43600,7.52119428996249,7.52247755123019,7.39158490192526,7.43906556882999,339759.338940404,0.0,1.0
2004-07-01,58.16,58.98,58.1,58.84,71600,7.4634475329162,7.56867495686722,7.45574796531003,7.55070929911949,557953.409819563,0.0,1.0
2004-07-02,58.82,59.02,58.02,58.45,41300,7.54814277658409,7.573808001938,7.44548187516847,7.50066210967937,321836.254546759,0.0,1.0
2004-07-06,58.44,59.0,57.25,57.79,84900,7.49937884841167,7.57124147940261,7.34667075755592,7.41596686601147,661595.593487164,0.0,1.0
2004-07-07,58.46,59.02,58.22,58.4,66400,7.50194537094706,7.573808001938,7.47114710052237,7.49424580334089,517431.653799148,0.0,1.0
2004-07-08,58.14,58.61,57.9,58.56,95000,7.46088101038081,7.52119428996249,7.43008273995612,7.51477798362401,740301.311911431,0.0,1.0
2004-07-09,58.97,59.0,57.8,58.0,56700,7.56739169559952,7.57124147940261,7.41725012727917,7.44291535263307,441842.993530297,0.0,1.0
2004-07-12,60.0,60.0,58.78,59.02,80500,7.69956760617215,7.69956760617215,7.54300973151331,7.573808001938,627307.953777581,0.0,1.0
2004-07-13,59.52,59.52,58.7,59.42,60300,7.63797106532277,7.63797106532277,7.53274364137175,7.62513845264582,469896.516929045,0.0,1.0
2004-07-14,60.13,60.6,59.59,59.59,111900,7.71625000265219,7.77656328223387,7.64695389419664,7.64695389419664,871997.01897778,0.0,1.0
2004-07-15,60.05,60.25,59.25,60.04,39000,7.70598391251062,7.73164913786453,7.60332301109499,7.70470065124293,303913.170153114,0.0,1.0
2004-07-16,60.42,60.76,59.41,60.2,50900,7.75346457941535,7.79709546251699,7.62385519137812,7.72523283152605,396645.650276757,0.0,1.0
2004-07-19,60.79,60.8,59.66,60.44,73500,7.80094524632008,7.80222850758777,7.6559367230705,7.75603110195074,572759.436057792,0.0,1.0
2004-07-20,60.11,60.59,59.79,60.59,47500,7.71368348011679,7.77528002096617,7.67261911955054,7.77528002096617,370150.655955716,0.0,1.0
2004-07-21,59.8,60.25,59.48,60.25,53400,7.67390238081824,7.73164913786453,7.63283802025199,7.73164913786453,416127.26374811,0.0,1.0
2004-07-22,60.18,60.4,59.32,59.32,69600,7.72266630899066,7.75089805687996,7.61230583996886,7.61230583996886,542368.11904248,0.0,1.0
2004-07-23,58.37,60.0,57.9,59.8,221200,7.4903960195378,7.69956760617215,7.43008273995612,7.67390238081824,1723733.15994535,0.0,1.0
2004-07-26,57.22,58.54,57.1,58.22,77100,7.34282097375284,7.51221146108862,7.32742183854049,7.47114710052237,600812.95945654,0.0,1.0
2004-07-27,57.76,57.76,55.7,56.96,151600,7.41211708220839,7.41211708220839,7.14776526106314,7.30945618079276,1181365.04090287,0.0,1.0
2004-07-28,57.1,58.15,57.0,57.6,100500,7.32742183854049,7.46216427164851,7.31458922586354,7.39158490192526,783160.861548409,0.0,1.0
2004-07-29,58.69,58.95,57.1,57.1,80300,7.53146038010405,7.56482517306413,7.32742183854049,7.32742183854049,625749.424699874,0.0,1.0
2004-07-30,59.5,59.5,58.53,58.54,88100,7.63540454278738,7.63540454278738,7.51092819982093,7.51221146108862,686532.058730496,0.0,1.0
2004-08-02,62.0,62.15,60.0,60.0,330700,7.95621985971122,7.97546877872665,7.69956760617215,7.69956760617215,2577027.82999063,0.0,1.0
2004-08-03,60.72,61.65,60.07,61.65,236600,7.79196241744621,7.91130571534188,7.70855043504601,7.91130571534188,1843739.89892889,0.0,1.0
2004-08-04,60.79,60.85,59.6,60.65,129800,7.80094524632008,7.80864481392625,7.64823715546433,7.78297958857234,1011485.37143267,0.0,1.0
2004-08-05,60.38,61.06,60.05,60.54,96800,7.74833153434457,7.83559330054785,7.70598391251062,7.7688637146277,754328.073610806,0.0,1.0
2004-08-06,59.59,60.58,59.16,60.48,87400,7.64695389419664,7.77399675969848,7.59177365968574,7.76116414702152,681077.206958517,0.0,1.0
2004-08-09,59.96,60.44,58.55,60.4,80600,7.69443456110136,7.75603110195074,7.51349472235632,7.75089805687996,628087.218316436,0.0,1.0
2004-08-10,59.41,59.95,59.15,59.9,45600,7.62385519137812,7.69315129983367,7.59049039841804,7.68673499349519,355344.629717487,0.0,1.0
2004-08-11,58.7,58.93,58.0,58.93,83900,7.53274364137175,7.56225865052874,7.44291535263307,7.56225865052874,653802.948098622,0.0,1.0
2004-08-12,57.82,58.43,57.69,58.38,59000,7.41981664981456,7.49809558714398,7.40313425333452,7.4916792808055,459766.077923942,0.0,1.0
2004-08-13,59.0,59.11,58.1,58.1,81600,7.57124147940261,7.58535735334726,7.45574796531003,7.45574796531003,635879.863704977,0.0,1.0
2004-08-16,61.04,61.39,58.57,58.8,124900,7.83302677801246,7.8779409223818,7.51606124489171,7.5455762540487,973301.409028819,0.0,1.0
2004-08-17,62.64,63.48,61.25,61.25,180700,8.03834858084372,8.14614252733013,7.85997526463407,7.85997526463407,1408131.02170943,0.0,1.0
2004-08-18,64.18,64.59,62.53,62.75,212600,8.23597081606881,8.28858452804432,8.02423270689907,8.05246445478837,1656716.4096039,0.0,1.0
2004-08-19,66.21,66.32,64.0,64.19,240600,8.49647285341096,8.51058872735561,8.21287211325029,8.2372540773365,1874910.48048306,0.0,1.0
2004-08-20,65.29,67.01,65.0,66.64,130100,8.37841281678299,8.59913375482659,8.34119824001982,8.55165308792186,1013823.16504923,0.0,1.0
2004-08-23,64.18,65.64,63.76,65.29,99300,8.23597081606881,8.42332696115233,8.1820738428256,8.37841281678299,773809.687082159,0.0,1.0
2004-08-24,63.68,64.73,63.52,64.63,77000,8.17180775268404,8.30655018579205,8.15127557240091,8.2937175731151,600033.694917686,0.0,1.0
2004-08-25,64.77,64.99,63.2,63.51,119100,8.31168323086283,8.33991497875213,8.11021121183466,8.14999231113322,928104.065775279,0.0,1.0
2004-08-26,64.42,65.32,64.2,64.57,105800,8.2667690864935,8.38226260058608,8.2385373386042,8.28601800550892,824461.882107678,0.0,1.0
2004-08-27,65.41,66.05,64.5,64.5,73600,8.39381195199533,8.47594067312784,8.27703517663506,8.27703517663506,573538.700596646,0.0,1.0
2004-08-30,64.07,65.49,63.76,65.4,50000,8.22185494212416,8.4040780421369,8.1820738428256,8.39252869072764,389632.269427069,0.0,1.0
2004-08-31,65.29,65.3,64.02,64.32,48500,8.37841281678299,8.37969607805069,8.21543863578568,8.25393647381654,377943.301344257,0.0,1.0
2004-09-01,67.98,68.59,65.43,65.47,258600,8.72361009779304,8.80188903512246,8.39637847453073,8.40151151960151,2015178.0974768,0.0,1.0
2004-09-02,69.15,69.47,68.11,68.49,117200,8.8737516661134,8.91481602667965,8.74029249427308,8.7890564224455,913298.03953705,0.0,1.0
2004-09-03,68.49,69.38,67.97,69.38,111000,8.7890564224455,8.90326667527039,8.72232683652535,8.90326667527039,864983.638128094,0.0,1.0
2004-09-07,69.17,69.75,68.152,69.0,118800,8.87631818864879,8.95074734217512,8.7456821915974,8.85450274709797,925766.272158716,0.0,1.0
2004-09-08,68.86,69.51,67.87,68.09,131000,8.83653708935023,8.91994907175043,8.70949422384839,8.73772597173769,1020836.54589892,0.0,1.0
2004-09-09,69.47,69.47,68.7,69.11,58600,8.91481602667965,8.91481602667965,8.81600490906711,8.86861862104262,456649.019768525,0.0,1.0
2004-09-10,68.2,69.5,68.08,69.36,59200,8.75184184568234,8.91866581048274,8.73644271046999,8.900700152735,461324.60700165,0.0,1.0
2004-09-13,68.99,69.28,67.55,68.2,61900,8.85321948583027,8.89043406259344,8.66842986328214,8.75184184568234,482364.749550712,0.0,1.0
2004-09-14,69.98,70.25,68.77,69.0,74600,8.98026235133211,9.01491040555989,8.82498773794097,8.85450274709797,581331.345985188,0.0,1.0
2004-09-15,70.95,71.13,69.35,69.35,200300,9.10473869429856,9.12783739711708,8.89941689146731,8.89941689146731,1560866.87132484,0.0,1.0
2004-09-16,71.41,72.45,70.8,71.15,133100,9.16376871261255,9.29722788445287,9.08548977528313,9.13040391965247,1037201.10121486,0.0,1.0
2004-09-17,70.87,71.11,69.99,70.62,118300,9.094472604157,9.12527087458169,8.98154561259981,9.06239107246462,921869.949464446,0.0,1.0
2004-09-20,73.41,73.55,71.8,71.86,272300,9.42042096615162,9.43838662389935,9.21381590205267,9.22151546965884,2121937.33929982,0.0,1.0
2004-09-21,73.77,74.55,72.86,73.66,170300,9.46661837178865,9.56671275066889,9.34984159642838,9.45250249784401,1327087.5096686,0.0,1.0
2004-09-22,73.94,74.55,73.6,74.21,149100,9.48843381333947,9.56671275066889,9.44480293023783,9.52308186756725,1161883.42743152,0.0,1.0
2004-09-23,73.99,74.09,73.43,74.06,94200,9.49485011967795,9.50768273235491,9.42298748868701,9.50383294855182,734067.195600598,0.0,1.0
2004-09-24,74.41,74.59,73.79,73.79,79200,9.54874709292116,9.57184579573967,9.46918489432404,9.46918489432404,617177.514772477,0.0,1.0
2004-09-27,74.73,75.88,74.45,74.7,152500,9.58981145348741,9.73738649927237,9.55388013799194,9.58596166968432,1188378.42175256,0.0,1.0
2004-09-28,77.0,77.4,74.74,74.74,190100,9.90036068026969,9.95179112536199,9.60977866549813,9.60977866549813,1478501.6902638,0.15,1.0
2004-09-29,80.05,80.33,77.0,77.0,384800,10.2925178240985,10.3285191356632,9.90036068026969,9.90036068026969,2992779.85488434,0.0,1.0
2004-09-30,79.24,80.43,78.77,79.2,219900,10.1883711727866,10.3413767469362,10.1279403998032,10.1832281282774,1710271.02413998,0.0,1.0
2004-10-01,81.0,81.15,79.95,80.0,224200,10.4146651311928,10.4339515481024,10.2796602128255,10.286089018462,1743714.25016909,0.0,1.0
2004-10-04,82.35,82.71,79.6,81.01,310500,10.5882428833793,10.6345302839624,10.2346585733697,10.4159508923201,2414912.01907897,0.0,1.0
2004-10-05,82.6,83.4,82.07,82.73,145500,10.620386911562,10.7232478017466,10.5522415718147,10.637101806217,1131625.43889208,0.0,1.0
2004-10-06,85.65,85.75,82.64,82.69,281800,11.0125440553909,11.025401666664,10.6255299560713,10.6319587617078,2191697.92907069,0.0,1.0
2004-10-07,83.61,86.5,83.5,86.14,235800,10.7502487854201,11.121833751212,10.7361054130197,11.075546350629,1833933.18550344,0.0,1.0
2004-10-08,83.63,85.0,83.33,84.95,135600,10.7528203076747,10.9289695821159,10.7142474738555,10.9225407764793,1054628.24408086,0.0,1.0
2004-10-11,83.69,83.8,82.75,83.55,91500,10.7605348744386,10.774678246839,10.6396733284716,10.7425342186563,711640.739921817,0.0,1.0
2004-10-12,81.07,83.49,80.01,83.49,284700,10.4236654590839,10.7348196518924,10.2873747795893,10.7348196518924,2214252.66290429,0.0,1.0
2004-10-13,78.3,79.45,77.1,78.25,630800,10.0675096268197,10.2153721564601,9.91321829154276,10.0610808211832,4906043.48352659,0.0,1.0
2004-10-14,78.95,79.89,78.16,78.16,201200,10.1510841000947,10.2719456460616,10.0495089710374,10.0495089710374,1564831.87838546,0.0,1.0
2004-10-15,80.87,80.99,79.22,79.22,170400,10.3979502365378,10.4133793700655,10.185799650532,10.185799650532,1325285.05008391,0.0,1.0
2004-10-18,79.41,82.25,78.97,81.4,215300,10.2102291119509,10.5753852721063,10.1536556223493,10.4660955762851,1674494.54978324,0.0,1.0
2004-10-19,78.75,80.05,78.6,78.8,185500,10.1253688775485,10.2925178240985,10.1060824606389,10.1317976831851,1442725.21590708,0.0,1.0
2004-10-20,79.53,79.89,79.17,79.25,174700,10.2256582454785,10.2719456460616,10.1793708448955,10.1896569339139,1358728.27611303,0.0,1.0
2004-10-21,83.0,83.69,79.6,79.6,324500,10.6718173566543,10.7605348744386,10.2346585733697,10.2346585733697,2523796.94103422,0.0,1.0
2004-10-22,82.96,84.25,82.46,83.22,210700,10.6666743121451,10.8325374975678,10.6023862557797,10.7001041014551,1638718.07542653,0.0,1.0
2004-10-25,83.45,84.59,83.35,83.95,146700,10.7296766073832,10.8762533758963,10.7168189961101,10.7939646637486,1140958.43220252,0.0,1.0
2004-10-26,84.46,84.59,83.25,83.6,169200,10.8595384812413,10.8762533758963,10.703961384837,10.7489630242928,1315952.05677346,0.0,1.0
2004-10-27,83.01,85.5,81.86,84.76,280800,10.6731031177816,10.9932576384813,10.5252405881413,10.8981113150605,2183920.43464533,0.0,1.0
2004-10-28,80.75,82.85,80.44,82.75,215400,10.3825211030101,10.6525309397447,10.3426625080636,10.6396733284716,1675272.29922579,0.0,1.0
2004-10-29,81.08,81.5,80.55,80.8,145700,10.4249512202112,10.4789531875582,10.3568058804639,10.3889499086466,1133180.93777715,0.0,1.0
2004-11-01,81.5,82.7,80.96,81.83,108500,10.4789531875582,10.6332445228351,10.4095220866836,10.5213833047593,843858.145153193,0.0,1.0
2004-11-02,80.89,82.28,80.2,81.01,144100,10.4005217587924,10.5792425554882,10.3118042410082,10.4159508923201,1120736.94669655,0.0,1.0
2004-11-03,82.75,82.96,81.8,81.8,128800,10.6396733284716,10.6666743121451,10.5175260213774,10.5175260213774,1001741.28198831,0.0,1.0
2004-11-04,84.25,84.6,83.04,83.04,133900,10.8325374975678,10.8775391370236,10.6769604011636,10.6769604011636,1041406.50355772,0.0,1.0
2004-11-05,85.72,85.99,84.36,84.98,170300,11.021544383282,11.0562599337194,10.8466808699682,10.9263980598613,1324507.30064138,0.0,1.0
2004-11-08,84.3,85.97,84.15,85.97,93300,10.8389663032043,11.0536884114647,10.8196798862947,11.0536884114647,725640.229887497,0.0,1.0
2004-11-09,85.05,85.95,84.11,84.11,105100,10.9353983877524,11.0511168892101,10.8145368417855,10.8145368417855,817414.664106922,0.0,1.0
2004-11-10,85.0,86.33,84.5,85.05,124200,10.9289695821159,11.0999758120478,10.8646815257505,10.9353983877524,965964.807631582,0.0,1.0
2004-11-11,84.6,85.08,84.32,84.95,62400,10.8775391370236,10.9392556711343,10.841537825459,10.9225407764793,485315.652143403,0.0,1.0
2004-11-12,89.83,91.32,84.86,85.01,449800,11.5499922066055,11.7415706145744,10.9109689263336,10.9302553432432,3498316.99253371,0.0,1.0
2004-11-15,89.11,91.3,88.25,91.09,225200,11.4574174054394,11.7389990923198,11.3468419484909,11.7119981086463,1751491.74459446,0.0,1.0
2004-11-16,91.9,92.65,89.67,90.99,382000,11.8161447599582,11.9125768445063,11.5294200285686,11.6991404973732,2971002.87049328,0.0,1.0
2004-11-17,92.98,93.5,92.02,92.54,216800,11.9550069617075,12.0218665403275,11.8315738934859,11.8984334721059,1686160.79142131,0.0,1.0
2004-11-18,90.46,92.72,90.46,92.36,158100,11.6309951576259,11.9215771723975,11.6309951576259,11.8752897718144,1229621.8686518,0.0,1.0
2004-11-19,93.0,94.31,90.59,90.71,198700,11.9575784839621,12.1260131916394,11.6477100522809,11.6631391858086,1545388.14232202,0.0,1.0
2004-11-22,96.97,98.4,93.89,93.95,362800,12.4680256515033,12.6518894927083,12.0720112242925,12.0797257910563,2821674.97752607,0.0,1.0
2004-11-23,96.15,98.25,96.0,97.63,260600,12.362593239064,12.6326030757987,12.3433068221544,12.5528858859056,2026815.04725275,0.0,1.0
2004-11-24,95.91,97.3,95.12,97.3,179600,12.3317349720086,12.5104557687044,12.2301598429513,12.5104557687044,1396837.99879737,0.0,1.0
2004-11-26,100.65,101.65,97.75,97.75,175700,12.9411857463525,13.0697618590833,12.5683150194333,12.5683150194333,1366505.7705384,0.0,1.0
2004-11-29,98.94,101.73,98.38,101.0,219900,12.7213205935829,13.0800479481018,12.6493179704537,12.9861873858083,1710271.02413998,0.0,1.0
2004-11-30,98.6,100.64,98.25,98.94,188000,12.6776047152544,12.9398999852252,12.6326030757987,12.7213205935829,1462168.95197052,0.0,1.0
2004-12-01,100.35,100.53,96.09,97.75,250000,12.9026129125333,12.9257566128248,12.3548786723002,12.5683150194333,1944373.60634376,0.0,1.0
2004-12-02,97.0,100.9,93.5,99.58,555100,12.4718829348852,12.9733297745352,12.0218665403275,12.8036093057306,4317287.1555257,0.0,1.0
2004-12-03,94.75,96.04,92.5,96.04,472000,12.1825866812409,12.3484498666636,11.8932904275967,12.3484498666636,3670977.36877705,0.0,1.0
2004-12-06,94.6,95.89,93.7,94.55,189400,12.1633002643313,12.329163449754,12.0475817628736,12.1568714586948,1473057.44416604,0.0,1.0
2004-12-07,90.0,95.85,89.4,94.85,486000,11.5718501457698,12.3240204052448,11.4947044781313,12.195444292514,3779862.29073227,0.0,1.0
2004-12-08,88.77,89.3,85.47,85.7,570700,11.4137015271109,11.4818468668582,10.9894003550993,11.0189728610274,4438616.06856155,0.0,1.0
2004-12-09,90.9,93.33,88.0,89.02,643500,11.6875686472275,12.0000086011632,11.3146979203082,11.4458455552936,5004817.66272884,0.0,1.0
2004-12-10,92.36,92.94,91.51,92.47,281300,11.8752897718144,11.9498639171982,11.7660000759932,11.8894331442148,2187809.18185801,0.0,1.0
2004-12-13,92.86,93.14,91.15,92.52,191500,11.9395778281798,11.9755791397444,11.7197126754102,11.8958619498513,1489390.18245932,0.0,1.0
2004-12-14,91.65,92.5,91.05,92.5,152200,11.7840007317755,11.8932904275967,11.7068550641371,11.8932904275967,1183734.65154209,0.0,1.0
2004-12-15,94.5,94.75,92.01,92.01,200500,12.1504426530582,12.1825866812409,11.8302881323586,11.8302881323586,1559387.63228771,0.0,1.0
2004-12-16,93.47,94.99,93.1,94.7,172500,12.0180092569456,12.2134449482963,11.9704360952352,12.1761578756044,1341617.78837719,0.0,1.0
2004-12-17,94.4,94.84,93.0,93.48,143000,12.1375850417852,12.1941585313867,11.9575784839621,12.0192950180729,1112181.70282863,0.0,1.0
2004-12-20,98.01,98.95,94.52,95.0,346600,12.6017448087433,12.7226063547102,12.1530141753129,12.2147307094236,2695679.56783499,0.0,1.0
2004-12-21,97.55,98.99,97.16,98.99,208100,12.5425997968871,12.7277493992194,12.4924551129221,12.7277493992194,1618496.58992055,0.0,1.0
2004-12-22,95.8,98.11,95.3,97.55,211800,12.3175915996083,12.6146024200163,12.2533035432429,12.5425997968871,1647273.31929443,0.0,1.0
2004-12-23,96.72,97.1,95.4,96.0,174000,12.4358816233206,12.4847405461583,12.2661611545159,12.3433068221544,1353284.03001526,0.0,1.0
2004-12-27,97.49,98.6,97.34,98.5,92900,12.5348852301233,12.6776047152544,12.5155988132137,12.6647471039813,722529.232117342,0.0,1.0
2004-12-28,97.7,98.35,97.41,98.35,85000,12.5618862137967,12.6454606870717,12.5245991411048,12.6454606870717,661087.026156882,0.0,1.0
2004-12-29,100.5,100.59,98.22,98.22,235400,12.9411857463525,12.9527748679164,12.6475946667338,12.6475946667338,1828093.68968898,0.15,1.0
2004-12-30,104.0,104.11,100.5,100.5,373400,13.3918738071708,13.4060382890822,12.9411857463525,12.9411857463525,2899788.37608268,0.0,1.0
2004-12-31,104.86,105.65,103.0,104.25,268100,13.5026143021147,13.6043410358422,13.2631057897941,13.4240658115149,2082038.73494314,0.0,1.0
2005-01-03,100.0,105.25,97.08,105.25,782100,12.8768017376642,13.5528338288916,12.5007991269244,13.5528338288916,6073713.14658348,0.0,1.0
2005-01-04,101.15,102.7,100.71,100.75,328800,13.0248849576473,13.2244753845811,12.9682270300016,12.9733777506967,2553429.07888589,0.0,1.0
2005-01-05,93.81,101.2,92.76,101.1,609400,12.0797277101028,13.0313233585162,11.9445212918573,13.0184465567785,4732541.60788642,0.0,1.0
2005-01-06,95.81,96.15,92.55,93.81,446700,12.3372637448561,12.3810448707641,11.9174800082082,12.0797277101028,3469029.10443528,0.0,1.0
2005-01-07,31.9,32.39,31.56,32.25,571400,12.3230992629446,12.5123882484883,12.1917558852205,12.4583056811901,1479145.75798398,0.0,3.0
2005-01-10,32.61,33.34,31.77,32.5,795600,12.5973751399569,12.8793770980117,12.2728797361677,12.5548816942226,2059517.61472182,0.0,1.0
2005-01-11,33.23,33.55,33.0,33.5,827900,12.8368836522774,12.960500948959,12.7480337202876,12.9411857463525,2143130.5093366,0.0,1.0
2005-01-12,33.9,34.44,33.7,34.18,900800,13.0957073672045,13.3043115553546,13.0184465567785,13.2038725018009,2331841.96498418,0.0,1.0
2005-01-13,34.71,34.97,33.6,34.2,701800,13.4086136494297,13.5090527029835,12.9798161515655,13.2115985828435,1816703.69785291,0.0,1.0
2005-01-14,34.4,35.1,34.1,35.1,556000,13.2888593932694,13.5592722297604,13.1729681776305,13.5592722297604,1439280.78655774,0.0,1.0
2005-01-18,34.41,34.7,34.17,34.5,621400,13.2927224337907,13.4047506089084,13.2000094612796,13.3274897984824,1608577.48339385,0.0,1.0
2005-01-19,34.59,34.75,34.21,34.59,369200,13.3622571631741,13.4240658115149,13.2154616233648,13.3622571631741,955723.86042647,0.0,1.0
2005-01-20,34.06,34.5,33.35,34.39,618500,13.1575160155453,13.3274897984824,12.883240138533,13.2849963527482,1601070.44332007,0.0,1.0
2005-01-21,34.7,34.96,34.05,34.22,709100,13.4047506089084,13.5051896624622,13.153652975024,13.2193246638861,1835600.72976276,0.0,1.0
2005-01-24,36.36,36.5,34.8,34.95,1464500,14.0460153354441,14.1000979027423,13.4433810141214,13.5013266219409,3791055.23725504,0.0,1.0
2005-01-25,36.94,37.2,36.42,36.98,1074600,14.2700716856795,14.3705107392332,14.0691935785719,14.2855238477647,2781746.64250888,0.0,1.0
2005-01-26,36.07,37.2,34.6,37.2,1180700,13.9339871603264,14.3705107392332,13.3661202036954,14.3705107392332,3056400.76382864,0.0,1.0
2005-01-27,34.91,36.4,32.63,35.0,2347600,13.4858744598557,14.0614674975293,12.6051012209995,13.5206418245474,6077078.37144414,0.0,1.0
2005-01-28,33.18,35.42,32.87,35.02,1747800,12.8175684496709,13.682889526442,12.6978141935107,13.52836790559,4524415.39342737,0.0,1.0
2005-01-31,34.35,34.4,32.8,33.58,1101500,13.269544190663,13.2888593932694,12.6707729098616,12.9720900705229,2851380.91077939,0.0,1.0
2005-02-01,35.64,36.25,34.36,34.5,1134400,13.7678764179106,14.0035218897098,13.2734072311843,13.3274897984824,2936546.98609908,0.0,1.0
2005-02-02,36.27,36.5,35.65,35.84,659000,14.0112479707524,14.1000979027423,13.7717394584319,13.8451372283365,1705910.14090207,0.0,1.0
2005-02-03,37.48,37.56,35.85,36.43,1265000,14.4786758738296,14.509580198,13.8490002688578,14.0730566190932,3274622.65286967,0.0,1.0
2005-02-04,38.46,38.87,37.5,37.94,2174000,14.8572538449169,15.0156385062902,14.4864019548722,14.6563757378094,5627691.42082109,0.0,1.0
2005-02-07,38.41,39.5,38.23,39.5,1172200,14.8379386423104,15.2590100591321,14.7684039129271,15.2590100591321,3034397.37050896,0.0,1.0
2005-02-08,38.32,38.54,37.75,38.4,973800,14.8031712776188,14.8881581690873,14.5829779679047,14.8340756017892,2520812.28408259,0.0,1.0
2005-02-09,37.75,38.38,37.51,38.27,623300,14.5829779679047,14.8263495207466,14.4902649953935,14.7838560750123,1613495.88895942,0.0,1.0
2005-02-10,40.0,40.12,37.7,37.7,1056900,15.452162085197,15.4985185714526,14.5636627652982,14.5636627652982,2735927.8117138,0.0,1.0
2005-02-11,42.31,43.67,39.75,40.36,2314200,16.3445244456172,16.8698979565139,15.3555860721646,15.5912315439638,5990617.97887033,0.0,1.0
2005-02-14,41.44,42.92,40.51,42.75,1219400,16.0084399202641,16.5801699174164,15.6491771517833,16.5144982285543,3156580.91929587,0.0,1.0
2005-02-15,42.43,43.71,42.0,42.24,799500,16.3908809318728,16.8853501185991,16.2247701894569,16.3174831619681,2069613.28930379,0.0,1.0
2005-02-16,42.93,43.09,41.8,42.64,644100,16.5840329579377,16.6458416062785,16.1475093790309,16.47200478282,1667339.48672992,0.0,1.0
2005-02-17,43.84,44.94,43.25,43.97,1058900,16.9355696453759,17.3605041027189,16.7076502546193,16.9857891721528,2741105.0807302,0.0,1.0
2005-02-18,43.19,44.0,42.85,43.93,785800,16.6844720114915,16.9973782937167,16.5531286337673,16.9703370100676,2034148.99654149,0.0,1.0
2005-02-22,44.08,44.68,43.1,43.66,1054200,17.0282826178871,17.2600650491651,16.6497046467998,16.8660349159926,2728938.49854167,0.0,1.0
2005-02-23,44.41,44.58,43.42,44.28,1114700,17.15576295509,17.2214346439521,16.7733219434814,17.1055434283131,2885550.8862876,0.0,1.0
2005-02-24,46.7,48.45,43.99,44.36,1541800,18.0403992344675,18.7164313256949,16.9935152531954,17.1364477524835,3991156.68473871,0.0,1.0
2005-02-25,47.31,48.92,46.82,47.0,1638000,18.2760447062668,18.897994230196,18.0867557207231,18.1562904501065,4240183.32442728,0.0,1.0
2005-02-28,45.61,48.41,45.0,48.41,1671600,17.6193278176459,18.7009791636097,17.3836823458467,18.7009791636097,4327161.44390272,0.0,1.0
2005-03-01,43.61,46.51,42.75,46.0,1722200,16.8467197133861,17.9670014645629,16.5144982285543,17.7699863979766,4458146.35001749,0.0,1.0
2005-03-02,43.79,44.97,41.25,43.5,1648300,16.9162544427695,17.3720932242828,15.9350421503594,16.8042262676518,4266846.25986171,0.0,1.0
2005-03-03,44.2,44.7,43.5,43.85,723300,17.0746391041427,17.2677911302077,16.8042262676518,16.9394326858972,1872359.33977916,0.0,1.0
2005-03-04,45.31,46.55,44.39,44.5,1359000,17.5034366020069,17.982453626648,17.1480368740474,17.1905303197817,3517954.29664023,0.0,1.0
2005-03-07,45.1,46.49,45.02,46.45,696400,17.4223127510597,17.9592753835203,17.3914084268893,17.9438232214351,1802725.07150864,0.0,1.0
2005-03-08,45.69,46.51,45.22,45.67,826600,17.6502321418163,17.9670014645629,17.4686692373152,17.6425060607737,2139765.28447594,0.0,1.0
2005-03-09,44.81,45.93,44.68,45.44,776300,17.310284575942,17.7429451143275,17.2600650491651,17.5536561287838,2009556.96871361,0.0,1.0
2005-03-10,42.16,44.35,41.5,44.0,1625100,16.2865788377977,17.1325847119622,16.0316181633919,16.9973782937167,4206789.93927153,0.0,1.0
2005-03-11,43.74,44.15,41.72,41.78,650300,16.896939240163,17.0553239015362,16.1166050548605,16.1397832979883,1683389.02068074,0.0,1.0
2005-03-14,42.3,44.35,41.8,44.25,834200,16.3406614050959,17.1325847119622,16.1475093790309,17.0939543067492,2159438.90673824,0.0,1.0
2005-03-15,43.32,43.71,42.5,42.8,601100,16.7346915382684,16.8853501185991,16.4179222155218,16.5338134311608,1556028.20287744,0.0,1.0
2005-03-16,43.64,44.1,42.55,43.42,683900,16.85830883495,17.0360086989297,16.4372374181283,16.7733219434814,1770367.14015617,0.0,1.0
2005-03-17,46.11,46.2,44.52,44.68,1061200,17.8124798437109,17.8472472084026,17.1982564008243,17.2600650491651,2747058.94009904,0.0,1.0
2005-03-18,48.31,49.49,46.65,47.07,2105400,18.6623487583967,19.11818753991,18.021084031861,18.1833317337556,5450111.09355874,0.0,1.0
2005-03-21,47.23,48.7,47.0,48.7,1073700,18.2451403820964,18.8130073387274,18.1562904501065,18.8130073387274,2779416.87145151,0.0,1.0
2005-03-22,46.87,47.89,46.4,47.1,946200,18.1060709233296,18.5001010565021,17.9245080188286,18.1949208553195,2449365.97165635,0.0,1.0
2005-03-23,43.74,46.0,42.96,46.0,1844100,16.896939240163,17.7699863979766,16.5956220795016,17.7699863979766,4773700.89656675,0.0,1.0
2005-03-24,44.18,44.8,42.95,44.18,1005900,17.0669130231001,17.3064215354207,16.5917590389803,17.0669130231001,2603907.45179573,0.0,1.0
2005-03-28,41.87,43.93,41.2,43.93,1711100,16.17455066268,16.9703370100676,15.9157269477529,16.9703370100676,4429412.50697651,0.0,1.0
2005-03-29,39.95,42.78,39.45,41.82,2389700,15.4560251257183,16.5509075063387,15.262583009001,16.1794986422413,6176783.11360556,0.06,1.0
2005-03-30,41.1,41.11,39.9,40.2,1207500,15.9009419941683,15.9048108365026,15.4366809140466,15.552746184077,3121088.67626844,0.0,1.0
2005-03-31,44.24,44.49,41.82,42.44,1591000,17.1157584871534,17.2124795455121,16.1794986422413,16.4193668669709,4112341.27034625,0.0,1.0
2005-04-01,44.6,45.78,44.0,44.84,1355800,17.2550368111899,17.7115602066429,17.0229062711291,17.3478890272143,3504407.47601222,0.0,1.0
2005-04-04,44.47,45.6,44.0,45.15,674800,17.2047418608434,17.6419210446247,17.0229062711291,17.467823139579,1744191.00517263,0.0,1.0
2005-04-05,43.45,44.24,42.98,44.0,746000,16.81011994274,17.1157584871534,16.6282843530256,17.0229062711291,1928225.38509006,0.0,1.0
2005-04-06,43.68,43.76,42.91,43.06,654200,16.89910331643,16.9300540551047,16.6012024566852,16.6592350917004,1690945.10311785,0.0,1.0
2005-04-07,43.15,43.88,42.79,43.68,521100,16.6940546727095,16.9764801631169,16.554776348673,16.89910331643,1346914.54178343,0.0,1.0
2005-04-08,43.28,43.71,42.69,43.08,486200,16.7443496230561,16.910709843433,16.5160879253296,16.6669727763691,1256706.67859355,0.0,1.0
2005-04-11,42.19,43.47,41.8,43.28,546500,16.3226458086122,16.8178576274087,16.1717609575726,16.7443496230561,1412567.25596745,0.0,1.0
2005-04-12,41.39,42.96,40.2,41.89,1065800,16.0131384218644,16.6205466683569,15.552746184077,16.2065805385818,2754829.2432024,0.0,1.0
2005-04-13,38.51,41.26,38.38,41.21,2243400,14.8989118295723,15.9628434715179,14.8486168792258,15.9434992598461,5798633.81891562,0.0,1.0
2005-04-14,36.4,38.5,36.0,38.04,2052900,14.082586097025,14.8950429872379,13.9278324036511,14.717076239858,5306238.46253538,0.0,1.0
2005-04-15,36.39,37.5,36.1,36.49,1512600,14.0787172546906,14.5081587538032,13.9665208269945,14.1174056780341,3909696.67223491,0.0,1.0
2005-04-18,37.63,37.66,35.8,36.6,1767000,14.5584537041497,14.5700602311528,13.8504555569641,14.1599629437119,4567257.715086,0.0,1.0
2005-04-19,39.59,40.49,38.05,39.0,1521600,15.3167468016818,15.6649426117731,14.7209450821923,15.0884851039553,3932959.44497728,0.0,1.0
2005-04-20,38.61,40.5,38.0,40.2,1129300,14.9376002529158,15.6688114541074,14.7016008705206,15.552746184077,2918961.02866248,0.0,1.0
2005-04-21,39.35,39.49,37.88,39.15,922600,15.2238945856575,15.2780583783383,14.6551747625084,15.1465177389705,2384692.68134597,0.0,1.0
2005-04-22,39.68,40.09,38.75,39.82,840000,15.351566382691,15.5101889183992,14.9917640455966,15.4057301753718,2171192.12262152,0.0,1.0
2005-04-25,40.41,40.41,39.12,39.99,724800,15.6339918730983,15.6339918730983,15.1349112119675,15.4715004950557,1873428.63151915,0.0,1.0
2005-04-26,40.65,41.4,40.61,40.79,1051000,15.7268440891227,16.0170072641987,15.7113687197853,15.7810078818035,2716574.90580383,0.0,1.0
2005-04-27,39.0,40.5,38.66,40.25,1437100,15.0884851039553,15.6688114541074,14.9569444645875,15.5720903957488,3714547.85645166,0.0,1.0
2005-04-28,39.03,39.27,37.15,38.54,1380800,15.1000916309584,15.1929438469827,14.372749272101,14.9105183565753,3569026.28918547,0.0,1.0
2005-04-29,38.88,39.99,38.43,39.65,527500,15.0420589959432,15.4715004950557,14.8679610908975,15.3399598556879,1363456.95795577,0.0,1.0
2005-05-02,40.02,40.15,36.57,37.25,1195000,15.4831070220588,15.5334019724053,14.1483564167089,14.4114376954445,3088779.2696818,0.0,1.0
2005-05-03,40.14,41.1,39.52,41.0,1063900,15.5295331300709,15.9009419941683,15.2896649053414,15.8622535708248,2749918.21340124,0.0,1.0
2005-05-04,41.89,41.89,39.86,40.4,1168100,16.2065805385818,16.2065805385818,15.4212055447092,15.630123030764,3019249.42670737,0.0,1.0
2005-05-05,42.28,43.2,42.11,42.5,977300,16.3574653896213,16.7133988843813,16.2916950699374,16.442579920977,2526078.64456907,0.0,1.0
2005-05-06,42.29,42.96,41.64,42.61,604900,16.3613342319557,16.6205466683569,16.1098594802231,16.4851371866548,1563516.80354019,0.0,1.0
2005-05-09,43.71,43.75,42.46,42.46,757800,16.910709843433,16.9261852127704,16.4271045516396,16.4271045516396,1958725.46490785,0.0,1.0
2005-05-10,41.79,44.32,41.26,43.65,1516700,16.1678921152383,17.1467092258282,15.9628434715179,16.8874967894269,3920294.15759531,0.0,1.0
2005-05-11,42.19,42.36,40.86,42.0,653700,16.3226458086122,16.3884161282961,15.808089778144,16.2491378042596,1689652.72685439,0.0,1.0
2005-05-12,39.0,42.34,38.84,42.2,1412200,15.0884851039553,16.3806784436274,15.0265836266058,16.3265146509465,3650187.5185311,0.0,1.0
2005-05-13,38.1,39.16,37.07,39.0,1545300,14.740289293864,15.1503865813049,14.3417985334262,15.0884851039553,3994218.07986554,0.0,1.0
2005-05-16,37.58,38.06,36.91,37.75,1119500,14.539109492478,14.7248139245267,14.2798970560767,14.6048798121619,2893630.45389856,0.0,1.0
2005-05-17,38.46,38.75,37.58,37.63,1066400,14.8795676179006,14.9917640455966,14.539109492478,14.5584537041497,2756380.09471855,0.0,1.0
2005-05-18,38.63,39.95,38.3,38.95,1154200,14.9453379375845,15.4560251257183,14.817666140551,15.0691408922836,2983321.36658304,0.0,1.0
2005-05-19,38.62,38.99,38.35,38.94,609600,14.9414690952501,15.084616261621,14.8370103522227,15.0652720499492,1575665.14041676,0.0,1.0
2005-05-20,37.63,38.87,37.32,38.87,725000,14.5584537041497,15.0381901536088,14.4385195917849,15.0381901536088,1873945.58202453,0.0,1.0
2005-05-23,38.18,38.4,37.08,37.08,544700,14.7712400325388,14.8563545638945,14.3456673757606,14.3456673757606,1407914.70141898,0.0,1.0
2005-05-24,39.15,39.15,38.06,38.69,517200,15.1465177389705,15.1465177389705,14.7248139245267,14.9685509915905,1336834.0069284,0.0,1.0
2005-05-25,38.31,39.0,37.5534,39.0,692800,14.8215349828853,15.0884851039553,14.5288183718686,15.0884851039553,1790716.55065738,0.0,1.0
2005-05-26,39.89,40.08,38.1,38.18,878000,15.4328120717122,15.5063200760649,14.740289293864,14.7712400325388,2269412.71864489,0.0,1.0
2005-05-27,41.03,41.42,40.25,40.25,931500,15.8738600978279,16.0247449488674,15.5720903957488,15.5720903957488,2407696.97883565,0.0,1.0
2005-05-31,41.35,41.63,40.1301,40.36,1216100,15.997663052527,16.1059906378887,15.5257029761599,15.6146476614266,3143317.54800004,0.0,1.0
2005-06-01,43.01,43.09,41.31,41.5,1124800,16.6398908800287,16.6708416187035,15.9821876831896,16.0556956875422,2907329.64229129,0.0,1.0
2005-06-02,41.27,43.37,41.17,43.0,1195200,15.9667123138522,16.7791692040652,15.9280238905087,16.6360220376943,3089296.2201872,0.0,1.0
2005-06-03,42.08,42.49,41.36,41.46,656900,16.2800885429344,16.4387110786426,16.0015318948613,16.0402203182048,1697923.93494057,0.0,1.0
2005-06-06,41.98,42.85,41.66,42.58,462900,16.2414001195909,16.5779894026791,16.1175971648918,16.4735306596517,1196481.94471607,0.0,1.0
2005-06-07,41.25,41.81,41.07,41.41,686600,15.9589746291835,16.175629799907,15.8893354671653,16.0208761065331,1774691.0849904,0.0,1.0
2005-06-08,40.7,41.43,40.29,41.25,759600,15.7461883007944,16.0286137912018,15.5875657650861,15.9589746291835,1963378.01945632,0.0,1.0
2005-06-09,40.84,40.84,39.75,40.77,693500,15.8003520934753,15.8003520934753,15.3786482790314,15.7732701971348,1792525.87742622,0.0,1.0
2005-06-10,41.87,42.04,40.94,41.07,492800,16.1988428539131,16.264613173597,15.8390405168187,15.8893354671653,1273766.04527129,0.0,1.0
2005-06-13,41.9,42.05,41.2,42.0,543600,16.2104493809161,16.2684820159313,15.9396304175118,16.2491378042596,1405071.47363936,0.0,1.0
2005-06-14,42.5,42.58,41.63,41.9,369400,16.442579920977,16.4735306596517,16.1059906378887,16.2104493809161,954807.583448082,0.0,1.0
2005-06-15,43.61,43.65,42.72,43.0,803900,16.8720214200895,16.8874967894269,16.5276944523326,16.6360220376943,2077882.55639934,0.0,1.0
2005-06-16,44.68,44.89,44.0,44.0,777600,17.2859875498647,17.367233238886,17.0229062711291,17.0229062711291,2009903.56494107,0.0,1.0
2005-06-17,44.23,45.35,44.03,45.01,1201100,17.1118896448191,17.545199986266,17.0345127981321,17.4136593468982,3104546.26009608,0.0,1.0
2005-06-20,43.0,44.06,42.9,44.05,607400,16.6360220376943,17.0461193251352,16.5973336143509,17.0422504828008,1569978.68485752,0.0,1.0
2005-06-21,42.69,43.29,41.94,43.0,670200,16.5160879253296,16.7482184653904,16.2259247502535,16.6360220376943,1732301.14354874,0.0,1.0
2005-06-22,43.48,43.68,42.76,42.89,613700,16.821726469743,16.89910331643,16.54316982167,16.5934647720165,1586262.62577718,0.0,1.0
2005-06-23,42.82,43.83,42.48,43.69,547100,16.5663828756761,16.9571359514452,16.4348422363083,16.9029721587643,1414118.10748361,0.0,1.0
2005-06-24,41.87,43.35,41.48,42.86,663000,16.1988428539131,16.7714315193965,16.0479580028735,16.5818582450135,1713690.92535484,0.0,1.0
2005-06-27,44.14,44.47,41.81,42.4,1396400,17.0770700638099,17.2047418608434,16.175629799907,16.4038914976335,3609348.4286056,0.0,1.0
2005-06-28,44.64,44.75,43.5,44.29,891300,17.2937252345334,17.3363397008371,16.8520844019311,17.1581337508397,2300697.59178023,0.06,1.0
2005-06-29,44.78,44.84,43.71,44.55,751700,17.3479618280109,17.3712060823584,16.9334392921473,17.2588588530122,1940350.47654123,0.0,1.0
2005-06-30,44.75,44.9,44.14,44.69,930900,17.3363397008371,17.3944503367059,17.100023114971,17.3130954464896,2402916.40097411,0.0,1.0
2005-07-01,45.94,46.09,44.58,44.85,578900,17.7973507453957,17.8554613812644,17.2704809801859,17.3750801247496,1494304.76369525,0.0,1.0
2005-07-05,46.36,46.85,43.35,45.05,987000,17.9600605258282,18.1498886029993,16.7939737660623,17.4525609725746,2547726.38066541,0.0,1.0
2005-07-06,45.94,47.25,45.54,46.79,840700,17.7973507453957,18.3048502986493,17.6423890497458,18.1266443486518,2170084.6689214,0.0,1.0
2005-07-07,45.72,45.8,44.96,44.96,469500,17.7121218127882,17.7431141519182,17.4176945910534,17.4176945910534,1211912.39688188,0.0,1.0
2005-07-08,45.11,46.28,45.07,45.7,738900,17.4758052269221,17.9290681866982,17.4603090573571,17.7043737280058,1907310.05336745,0.0,1.0
2005-07-11,45.3,45.71,44.27,45.25,1097700,17.5494120323558,17.708247770397,17.1503856660572,17.5300418203996,2833474.41545738,0.0,1.0
2005-07-12,47.05,47.25,45.3,45.5,955500,18.2273694508243,18.3048502986493,17.5494120323558,17.6268928801808,2466415.9642612,0.0,1.0
2005-07-13,47.24,48.49,46.932,47.1,1192600,18.300976256258,18.7852315551641,18.1816557506076,18.2467396627805,3078438.17789421,0.0,1.0
2005-07-14,46.2,47.7,45.85,47.7,911400,17.8980758475682,18.4791822062555,17.7624843638745,18.4791822062555,2352581.3812953,0.0,1.0
2005-07-15,45.76,46.16,45.51,46.05,476900,17.7276179823532,17.8825796780032,17.630766922572,17.8399652116994,1231013.89152922,0.0,1.0
2005-07-18,47.04,47.25,45.93,45.93,618200,18.2234954084331,18.3048502986493,17.7934767030045,17.7934767030045,1595749.18797098,0.0,1.0
2005-07-19,48.59,48.83,47.27,47.27,867300,18.8239719790766,18.9169489964665,18.3125983834318,18.3125983834318,2238746.7983294,0.0,1.0
2005-07-20,48.32,50.46,47.51,48.8,1828500,18.7193728345129,19.54841790624,18.4055754008217,18.9053268692928,4719876.07603516,0.0,1.0
2005-07-21,48.8,49.4,48.48,49.09,642700,18.9053268692928,19.1377694127677,18.7813575127728,19.017674098639,1658990.62295204,0.0,1.0
2005-07-22,49.06,49.28,48.71,49.0,435000,19.0060519714653,19.0912809040727,18.8704604877716,18.9828077171178,1122858.13129631,0.0,1.0
2005-07-25,48.82,49.57,48.6,49.57,609000,18.9130749540753,19.2036281334189,18.8278460214678,19.2036281334189,1572001.38381483,0.0,1.0
2005-07-26,48.35,48.5,48.18,48.5,499700,18.7309949616866,18.7891055975553,18.6651362410354,18.7891055975553,1289867.14530751,0.0,1.0
2005-07-27,48.26,48.99,47.46,48.31,727800,18.6961285801654,18.9789336747265,18.3862051888655,18.7154987921216,1878657.81139644,0.0,1.0
2005-07-28,48.97,49.48,47.94,48.6,743100,18.971185589944,19.1687617518977,18.5721592236454,18.8278460214678,1918151.44222135,0.0,1.0
2005-07-29,46.95,48.86,46.25,47.75,1701100,18.1886290269118,18.9285711236403,17.9174460595244,18.4985524182117,4391020.61413368,0.0,1.0
2005-08-01,47.6,48.16,46.5,46.91,749700,18.440441782343,18.6573881562529,18.0142971193056,18.1731328573468,1935187.91042032,0.0,1.0
2005-08-02,47.54,48.33,46.78,47.76,898300,18.4171975279955,18.7232468769041,18.1227703062606,18.5024264606029,2318766.57320339,0.0,1.0
2005-08-03,47.88,48.19,47.07,47.15,1217400,18.5489149692979,18.6690102834266,18.2351175356068,18.2661098747368,3142453.9977934,0.0,1.0
2005-08-04,46.84,47.96,46.8,47.96,531100,18.1460145606081,18.5799073084279,18.1305183910431,18.5799073084279,1370919.43340568,0.0,1.0
2005-08-05,45.7,47.02,44.744,46.8,1142300,17.7043737280058,18.2157473236506,17.3340152754024,18.1305183910431,2948599.63995349,0.0,1.0
2005-08-08,46.15,46.75,45.76,46.04,499500,17.8787056356119,18.1111481790868,17.7276179823532,17.8360911693082,1289350.88869542,0.0,1.0
2005-08-09,46.37,46.6,45.94,46.4,380300,17.9639345682194,18.0530375432181,17.7973507453957,17.9755566953931,981661.947889623,0.0,1.0
2005-08-10,48.06,48.22,46.87,46.87,799400,18.6186477323404,18.6806324106004,18.1576366877818,18.1576366877818,2063477.67852476,0.0,1.0
2005-08-11,48.86,49.22,48.06,48.07,895500,18.9285711236403,19.0680366497252,18.6186477323404,18.6225217747317,2311538.98063412,0.0,1.0
2005-08-12,48.96,49.21,48.11,48.61,697500,18.9673115475528,19.064162607334,18.6380179442966,18.8317200638591,1800444.93466477,0.0,1.0
2005-08-15,47.97,49.27,47.27,49.1,1001100,18.5837813508192,19.0874068616815,18.3125983834318,19.0215481410302,2584122.47181778,0.0,1.0
2005-08-16,46.71,48.07,46.52,47.96,656900,18.0956520095219,18.6225217747317,18.0220452040881,18.5799073084279,1695644.84241044,0.0,1.0
2005-08-17,45.62,47.09,45.116,46.68,797200,17.6733813888758,18.2428656203893,17.4781296523568,18.0840298823481,2057798.85579176,0.0,1.0
2005-08-18,44.31,45.35,43.35,45.0,1703100,17.1658818356222,17.5687822443121,16.7939737660623,17.4331907606184,4396183.18025458,0.0,1.0
2005-08-19,46.06,46.39,44.32,44.83,862900,17.8438392540907,17.9716826530019,17.1697558780135,17.3673320399671,2227389.15286341,0.0,1.0
2005-08-22,46.84,47.67,46.59,47.67,595000,18.1460145606081,18.4675600790817,18.0491635008269,18.4675600790817,1535863.42096851,0.0,1.0
2005-08-23,46.46,47.7,46.27,47.25,500200,17.9988009497406,18.4791822062555,17.9251941443069,18.3048502986493,1291157.78683774,0.0,1.0
2005-08-24,46.24,47.01,46.2,46.47,583000,17.9135720171332,18.2118732812593,17.8980758475682,18.0026749921319,1504888.0242431,0.0,1.0
2005-08-25,46.52,46.65,45.7,46.3,396900,18.0220452040881,18.0724077551744,17.7043737280058,17.9368162714807,1024511.24669312,0.0,1.0
2005-08-26,45.36,46.89,45.06,46.65,565400,17.5726562867033,18.1653847725643,17.4564350149658,18.0724077551744,1459457.44237916,0.0,1.0
2005-08-29,46.42,46.43,45.45,45.45,525700,17.9833047801756,17.9871788225669,17.6075226682245,17.6075226682245,1356980.50487924,0.0,1.0
2005-08-30,47.35,47.51,46.01,46.42,756500,18.3435907225618,18.4055754008217,17.8244690421345,17.9833047801756,1952740.63523139,0.0,1.0
2005-08-31,50.35,51.6,47.4,47.7,1807000,19.5058034399363,19.9900587388424,18.362960934518,18.4791822062555,4664378.49023547,0.0,1.0
2005-09-01,51.97,52.66,50.625,50.76,1654700,20.1333983073186,20.4007072323147,19.6123396056956,19.6646391779775,4271249.08012873,0.0,1.0
2005-09-02,50.7,51.97,49.92,51.97,752300,19.64139492363,20.1333983073186,19.3392196171126,20.1333983073186,1941899.2463775,0.0,1.0
2005-09-06,49.8,50.95,49.126,50.45,1307400,19.2927311084176,19.7382459834112,19.0316206512475,19.5445438638488,3374769.47323402,0.0,1.0
2005-09-07,49.79,50.43,49.386,49.65,778800,19.2888570660264,19.5367957790663,19.13234575342,19.2346204725489,2010303.24747946,0.0,1.0
2005-09-08,50.9,51.73,50.18,50.18,810600,19.718875771455,20.0404212899286,19.4399447192851,19.4399447192851,2092388.04880181,0.0,1.0
2005-09-09,53.77,54.0,51.27,51.5,1498800,20.8307259377433,20.919828912742,19.8622153399312,19.9513183149299,3868827.05100439,0.0,1.0
2005-09-12,52.88,55.0,52.42,55.0,1214300,20.4859361649222,21.3072331518669,20.3077302149248,21.3072331518669,3134452.02030599,0.0,1.0
2005-09-13,50.65,53.0,50.4,53.0,1385000,19.6220247116738,20.5324246736172,19.5251736518926,20.5324246736172,3575077.03872502,0.0,1.0
2005-09-14,52.06,52.25,50.95,50.99,838700,20.1682646888398,20.2418714942735,19.7382459834112,19.7537421529762,2164922.10280049,0.0,1.0
2005-09-15,51.45,52.3,50.74,52.25,465900,19.9319481029737,20.2612417062298,19.656891093195,20.2418714942735,1202619.77786425,0.0,1.0
2005-09-16,53.3,53.56,50.96,51.51,1199800,20.6486459453546,20.7493710475271,19.7421200258025,19.9551923573211,3097023.41592946,0.0,1.0
2005-09-19,54.7,55.34,53.68,53.68,1213000,21.1910118801294,21.4389505931693,20.7958595562221,20.7958595562221,3131096.35232741,0.0,1.0
2005-09-20,52.9,55.59,52.84,54.8,766300,20.4936842497047,21.5358016529505,20.4704399953572,21.2297523040419,1978037.20922382,0.0,1.0
2005-09-21,54.24,54.71,53.33,53.8,582500,21.012805930132,21.1948859225207,20.6602680725284,20.8423480649171,1503597.38271287,0.0,1.0
2005-09-22,52.73,54.55,52.31,54.5,715300,20.4278255290535,21.1329012442607,20.265115748621,21.1135310323045,1846391.7731408,0.0,1.0
2005-09-23,52.22,52.66,51.52,52.25,835500,20.2302493670998,20.4007072323147,19.9590663997124,20.2418714942735,2156661.99700705,0.0,1.0
2005-09-26,53.47,53.47,50.25,51.61,1354500,20.7145046660059,20.7145046660059,19.4670630160238,19.9939327812336,3496347.90538126,0.0,1.0
2005-09-27,52.7,53.4,51.75,53.1,659900,20.4162034018797,20.6873863692671,20.0481693747111,20.5711650975297,1703388.6915918,0.0,1.0
2005-09-28,52.75,53.37,52.03,52.52,653200,20.4588178681834,20.6992816990512,20.1795695484661,20.3696135438293,1684178.44188275,0.06,1.0
2005-09-29,53.78,54.5,52.77,53.0,671300,20.8582981033347,21.1375464230521,20.4665747659534,20.5557790903075,1730846.58303106,0.0,1.0
2005-09-30,53.5,54.8,53.44,54.37,405800,20.7497015345557,21.253899889601,20.7264308412459,21.0871265875476,1046294.56784448,0.0,1.0
2005-10-03,54.32,54.49,53.0,53.32,465600,21.0677343431227,21.1336679741671,20.5557790903075,20.6798894546264,1200479.91815769,0.0,1.0
2005-10-04,55.02,56.24,54.5,54.5,1221500,21.3392257650702,21.8123965290358,21.1375464230521,21.1375464230521,3149454.93992616,0.0,1.0
2005-10-05,53.0,55.28,52.28,55.0,1401000,20.5557790903075,21.4400654360793,20.2765307705902,21.3314688673003,3612268.82589976,0.0,1.0
2005-10-06,50.38,52.46,49.5,52.05,1331700,19.5396254824471,20.3463428505195,19.1983219805703,20.187326446236,3433589.14735953,0.0,1.0
2005-10-07,52.03,52.18,50.8,51.47,625800,20.1795695484661,20.2377462817405,19.7025203356155,19.9623764109081,1613531.64257535,0.0,1.0
2005-10-10,51.72,53.15,51.04,52.82,504100,20.0593376330322,20.613955823582,19.7956031088547,20.4859670103782,1299746.40623559,0.0,1.0
2005-10-11,52.52,52.88,52.17,52.8,512700,20.3696135438293,20.509237703688,20.2338678328556,20.4782101126083,1321920.21915689,0.0,1.0
2005-10-12,51.25,53.0,50.2,53.0,842700,19.8770505354389,20.5557790903075,19.4698134025177,20.5557790903075,2172775.83125319,0.0,1.0
2005-10-13,50.09,52.1,48.18,52.0,1850600,19.4271504647831,20.2067186906608,18.686366727755,20.1679342018112,4771495.13862248,0.0,1.0
2005-10-14,50.03,50.23,48.38,49.25,1225100,19.4038797714733,19.4814487491726,18.7639357054543,19.1013607584462,3158737.00114904,0.0,1.0
2005-10-17,51.92,52.46,50.93,51.0,1245400,20.1369066107315,20.3463428505195,19.7529401711201,19.7800893133148,3211077.51304465,0.0,1.0
2005-10-18,49.93,51.49,49.63,51.36,864300,19.3650952826237,19.970133308678,19.2487418160748,19.9197134731735,2228468.19859041,0.0,1.0
2005-10-19,49.65,49.75,47.6,49.1,1457100,19.2564987138447,19.2952832026943,18.4614166924272,19.0431840251717,3756914.27995613,0.0,1.0
2005-10-20,47.2,49.95,46.09,49.48,1301200,18.3062787370286,19.3728521803936,17.8757709107976,19.1905650828003,3354949.46199912,0.0,1.0
2005-10-21,47.27,48.15,46.61,46.9,1223900,18.3334278792234,18.6747313811002,18.0774502528157,18.1899252704797,3155642.9807414,0.0,1.0
2005-10-24,48.78,49.0,47.21,47.54,1379400,18.9190736608529,19.0043995363221,18.3101571859136,18.4381459991174,3556576.45856254,0.0,1.0
2005-10-25,49.24,50.02,48.42,49.75,1098700,19.0974823095612,19.4000013225884,18.7794495009942,19.2952832026943,2832833.51821275,0.0,1.0
2005-10-26,48.64,49.62,48.28,49.45,996200,18.8647753764634,19.2448633671898,18.7251512166047,19.1789297361454,2568552.60839496,0.0,1.0
2005-10-27,47.6,49.76,47.2,48.95,1408200,18.4614166924272,19.2991616515793,18.3062787370286,18.9850072918973,3630832.94834549,0.0,1.0
2005-10-28,47.33,48.0,46.53,47.85,1543800,18.3566985725331,18.6165546478257,18.046422661736,18.5583779145512,3980457.25440689,0.0,1.0
2005-10-31,47.8,48.85,47.55,47.55,1295700,18.5389856701264,18.9462228030476,18.4420244480023,18.4420244480023,3340768.53513085,0.0,1.0
2005-11-01,49.0,49.17,47.84,48.2,914400,19.0043995363221,19.0703331673664,18.5544994656663,18.694123625525,2357643.55060866,0.0,1.0
2005-11-02,50.43,51.28,48.5,49.12,1279200,19.5590177268719,19.8886858820938,18.8104770920739,19.0509409229416,3298225.75452603,0.0,1.0
2005-11-03,50.99,52.7,50.56,51.0,1324500,19.7762108644298,20.4394256237586,19.6094375623764,19.7800893133148,3415025.0249138,0.0,1.0
2005-11-04,49.79,51.39,49.15,51.25,866700,19.3107969982342,19.9313488198284,19.0625762695965,19.8770505354389,2234656.23940565,0.0,1.0
2005-11-07,48.47,49.98,47.7,49.98,824000,18.798841745419,19.3844875270485,18.5002011812768,19.3844875270485,2124560.67990107,0.0,1.0
2005-11-08,48.97,49.3,47.571,48.3,791400,18.9927641896672,19.120753002871,18.4501691906608,18.7329081143746,2040506.45882731,0.0,1.0
2005-11-09,49.14,49.91,48.09,49.4,766700,19.0586978207116,19.3573383848538,18.6514606877904,19.1595374917206,1976821.20543707,0.0,1.0
2005-11-10,48.55,49.5399,47.57,49.36,935300,18.8298693364987,19.2137969916213,18.4497813457723,19.1440236961808,2411531.0727081,0.0,1.0
2005-11-11,49.72,49.79,48.54,48.55,499200,19.2836478560395,19.3107969982342,18.8259908876137,18.8298693364987,1287112.48957113,0.0,1.0
2005-11-14,49.46,49.99,49.0,49.45,675300,19.1828081850304,19.3883659759335,19.0043995363221,19.1789297361454,1741159.9843898,0.0,1.0
2005-11-15,49.59,50.61,49.08,49.66,696500,19.2332280205349,19.6288298068012,19.0354271274018,19.2603771627297,1795821.01159114,0.0,1.0
2005-11-16,51.24,51.25,49.42,49.75,1016500,19.8731720865539,19.8770505354389,19.1672943894905,19.2952832026943,2620893.12029058,0.0,1.0
2005-11-17,52.13,52.99,51.76,52.0,1540000,20.2183540373157,20.5519006414226,20.074851428572,20.1679342018112,3970659.52311608,0.0,1.0
2005-11-18,52.76,52.99,52.5,52.99,981800,20.4626963170684,20.5519006414226,20.3618566460594,20.5519006414226,2531424.36350349,0.0,1.0
2005-11-21,55.09,55.21,53.95,53.99,1550200,21.366374907265,21.4129162938845,20.9242317343791,20.9397455299189,3996958.69658086,0.0,1.0
2005-11-22,55.08,55.81,54.56,55.81,979800,21.36249645838,21.6456232269823,21.1608171163619,21.6456232269823,2526267.66282411,0.0,1.0
2005-11-23,55.11,55.81,54.73,55.1,670900,21.3741318050349,21.6456232269823,21.2267507474063,21.3702533561499,1729815.24289518,0.0,1.0
2005-11-25,56.2,56.31,54.93,55.47,517600,21.7968827334959,21.8395456712305,21.3043197251055,21.5137559648936,1334554.13582135,0.0,1.0
2005-11-28,56.18,56.58,55.8,56.4,952600,21.789125835726,21.9442637911245,21.6417447780974,21.8744517111952,2456136.53358466,0.0,1.0
2005-11-29,57.48,57.8,56.31,56.43,813800,22.2933241907713,22.4174345550901,21.8395456712305,21.8860870578501,2098261.50643627,0.0,1.0
2005-11-30,56.96,57.37,56.31,57.28,689200,22.0916448487532,22.2506612530367,21.8395456712305,22.215755213072,1776999.05411143,0.0,1.0
2005-12-01,57.65,57.87,56.85,56.97,870500,22.3592578218157,22.4445836972849,22.0489819110186,22.0955232976381,2244453.97069645,0.0,1.0
2005-12-02,57.12,57.84,56.66,57.7,625600,22.1537000309126,22.43294835063,21.9752913822043,22.3786500662405,1613015.97250741,0.0,1.0
2005-12-05,58.18,58.34,57.62,58.12,662400,22.5648156127187,22.6268707948782,22.3476224751608,22.5415449194089,1707899.26500785,0.0,1.0
2005-12-06,60.9,61.62,58.0,58.0,2403600,23.6197537094289,23.8990020291462,22.4950035327894,22.4950035327894,6197322.87646869,0.0,1.0
2005-12-07,62.64,63.99,61.39,61.39,2041900,24.2946038154125,24.8181944148826,23.8097977047921,23.8097977047921,5264733.55860437,0.0,1.0
2005-12-08,61.92,62.85,61.22,62.75,1109400,24.0153554956952,24.3760512419968,23.7438640737477,24.3372667531471,2860421.86684738,0.0,1.0
2005-12-09,61.45,63.08,60.8601,62.35,1189800,23.8330683981019,24.4652555663509,23.6042786983779,24.1821287977486,3067721.23415812,0.0,1.0
2005-12-12,61.83,62.66,61.12,62.28,755700,23.9804494557305,24.3023607131825,23.7050795848981,24.1549796555538,1948459.35170053,0.0,1.0
2005-12-13,62.26,62.58,60.96,61.83,502000,24.1472227577839,24.2713331221028,23.6430244027386,23.9804494557305,1294331.87052225,0.0,1.0
2005-12-14,60.21,62.75,59.55,61.85,1139200,23.3521407363664,24.3372667531471,23.0961631099588,23.9882063535004,2937256.70697002,0.0,1.0
2005-12-15,60.67,61.43,59.93,60.01,791600,23.5305493850747,23.8253115003319,23.2435441675874,23.2745717586671,2041022.12889525,0.0,1.0
2005-12-16,60.5,61.37,60.0,60.67,978900,23.4646157540303,23.8020408070221,23.2706933097821,23.5305493850747,2523947.1475184,0.0,1.0
2005-12-19,61.52,61.99,61.09,61.88,833800,23.8602175402966,24.0425046378899,23.6934442382432,23.9998417001553,2149828.51322999,0.0,1.0
2005-12-20,61.27,61.95,60.6,61.55,671400,23.7632563181725,24.02699084235,23.5034002428799,23.8718528869515,1731104.41806502,0.0,1.0
2005-12-21,62.0,62.47,61.1,61.35,610500,24.0463830867749,24.2286701843682,23.6973226871281,23.7942839092522,1574082.88237816,0.0,1.0
2005-12-22,62.65,62.87,62.04,62.5,511100,24.2984822642975,24.3838081397667,24.0618968823147,24.240305531023,1317794.85861339,0.0,1.0
2005-12-23,62.0,62.69,61.63,62.69,411300,24.0463830867749,24.3139960598374,23.9028804780312,24.3139960598374,1060475.49471275,0.0,1.0
2005-12-27,60.77,62.0,59.99,61.99,767600,23.5693338739243,24.0463830867749,23.2668148608972,24.0425046378899,1979141.7207428,0.0,1.0
2005-12-28,62.63,62.82,60.77,60.77,706100,24.3105830248186,24.3843337956108,23.5886017949581,23.5886017949581,1819086.0727138,0.0512,1.0
2005-12-29,64.31,64.4,62.05,62.88,975100,24.9626951034023,24.9976296790407,24.0854490929266,24.4076235127031,2512095.77893106,0.0,1.0
2005-12-30,63.39,64.15,63.1,64.08,496700,24.6055861079874,24.9005891911562,24.4930191420414,24.8734178545485,1279620.52445396,0.0,1.0
2006-01-03,67.97,68.24,63.39,64.05,1712800,26.383367846031,26.4881715729462,24.6055861079874,24.8617729960024,4412591.17029343,0.0,1.0
2006-01-04,70.26,70.99,67.06,67.9,1886800,27.2722587150528,27.5556169396754,26.0301404701315,26.3561965094233,4860857.67171278,0.0,1.0
2006-01-05,67.71,70.06,67.26,70.05,1534500,26.2824457386311,27.1946263247452,26.1077728604391,27.1907447052298,3953246.81855166,0.0,1.0
2006-01-06,68.92,69.89,68.24,68.9,1021600,26.752121699992,27.1286387929837,26.4881715729462,26.7443584609612,2631891.13706899,0.0,1.0
2006-01-09,68.11,68.48,67.17,68.21,1011900,26.4377105192463,26.5813304413153,26.0728382848006,26.4765267144001,2606901.56773699,0.0,1.0
2006-01-10,68.89,69.79,67.32,67.35,1024600,26.7404768414458,27.0898225978299,26.1310625775313,26.1427074360775,2639619.86985209,0.0,1.0
2006-01-11,70.46,70.83,68.94,68.94,1110200,27.3498911053603,27.4935110274294,26.7598849390227,26.7598849390227,2860146.37859632,0.0,1.0
2006-01-12,74.0,75.89,71.67,71.97,2560200,28.7239844138045,29.4576105022111,27.8195670667212,27.9360156521826,6595700.55709088,0.0,1.0
2006-01-13,73.02,74.25,72.3,74.25,1012900,28.3435857012973,28.821024901689,28.0641090961901,28.821024901689,2609477.81199803,0.0,1.0
2006-01-17,71.95,73.79,71.74,73.5,1044700,27.9282524131518,28.6424704039815,27.8467384033288,28.5299034380355,2691402.37949881,0.0,1.0
2006-01-18,69.88,71.37,68.86,70.5,1102000,27.1247571734683,27.7031184812598,26.7288319828997,27.3654175834218,2839021.17565587,0.0,1.0
2006-01-19,74.01,74.41,70.55,70.75,1478300,28.7278660333199,28.883130813935,27.3848256809987,27.4624580713063,3808461.89108173,0.0,1.0
2006-01-20,72.85,75.94,71.91,75.15,1318300,28.2775981695359,29.477018599788,27.9127259350903,29.1703706580731,3396262.80931681,0.0,1.0
2006-01-23,74.27,74.58,72.2,72.93,804700,28.8287881407197,28.9491183456965,28.0252929010363,28.3086511256589,2073103.75685143,0.0,1.0
2006-01-24,75.95,77.98,74.45,74.45,1448500,29.4809002193034,30.2688689809253,28.8986572919965,28.8986572919965,3731689.81210301,0.0,1.0
2006-01-25,73.43,77.9,72.9,76.56,1687200,28.5027321014279,30.2378160248023,28.2970062671128,29.7176790097415,4346639.31721105,0.0,1.0
2006-01-26,75.54,76.33,73.5,74.49,843500,29.3217538191729,29.6284017608878,28.5299034380355,28.9141837700581,2173062.03417942,0.0,1.0
2006-01-27,78.55,78.92,76.27,77.19,1246000,30.4901212933019,30.633741215371,29.6051120437955,29.9622210392104,3210000.34924429,0.0,1.0
2006-01-30,78.81,80.25,78.13,79.94,883200,30.5910434007018,31.1499966109164,30.327093273656,31.0296664059396,2275338.93134234,0.0,1.0
2006-01-31,79.08,79.29,77.93,79.1,1199700,30.695847127617,30.77736113744,30.2494608833484,30.7036103666478,3090720.23995857,0.0,1.0
2006-02-01,73.0,82.15,72.5,81.91,6291000,28.3358224622666,31.8875043188384,28.1417414864976,31.7943454504693,16207152.6461443,0.0,1.0
2006-02-02,70.46,74.35,69.49,73.49,4520200,27.3498911053603,28.8598410968428,26.9733740123686,28.5260218185202,11645139.3087111,0.0,1.0
2006-02-03,70.0,71.2,69.1,71.1,2368500,27.1713366076529,27.6371309494984,26.8219908512688,27.5983147543446,6101834.53225129,0.0,1.0
2006-02-06,72.78,73.35,70.25,70.56,2544600,28.2504268329283,28.4716791453049,27.2683770955374,27.3887073005141,6555511.14661879,0.0,1.0
2006-02-07,68.57,73.75,68.5,73.75,2565000,26.6162650169537,28.62694392592,26.5890936803461,28.62694392592,6608066.52954383,0.0,1.0
2006-02-08,70.0,70.34,66.95,68.6,2249300,27.1713366076529,27.3033116711758,25.9874426554623,26.6279098754998,5794746.21633642,0.0,1.0
2006-02-09,70.99,72.55,70.65,70.75,1634800,27.5556169396754,28.1611495840745,27.4236418761525,27.4624580713063,4211644.11793304,0.0,1.0
2006-02-10,70.02,71.05,68.75,70.74,1922900,27.1790998466837,27.5789066567677,26.6861341682305,27.4585764517909,4953860.08953598,0.0,1.0
2006-02-13,67.9,70.02,67.5,69.99,1448300,26.3561965094233,27.1790998466837,26.2009317288082,27.1674549881375,3731174.56325081,0.0,1.0
2006-02-14,68.12,68.69,67.02,67.7,1686000,26.4415921387617,26.6628444511383,26.01461399207,26.2785641191157,4343547.82409781,0.0,1.0
2006-02-15,70.26,70.73,68.33,69.24,1633300,27.2722587150528,27.4546948322756,26.5231061485846,26.8763335244841,4207779.75154149,0.0,1.0
2006-02-16,71.91,71.96,70.68,71.0,1235000,27.9127259350903,27.9321340326672,27.4352867346987,27.5594985591908,3181661.66237295,0.0,1.0
2006-02-17,73.37,73.37,72.0,72.0,1677600,28.4794423843356,28.4794423843356,27.9476605107287,27.9476605107287,4321907.37230516,0.0,1.0
2006-02-21,74.99,76.95,74.32,76.65,1428100,29.108264745827,29.8690621708413,28.8481962382966,29.7526135853799,3679134.42917799,0.0,1.0
2006-02-22,73.15,75.08,72.44,74.16,1420600,28.3940467549973,29.1431993214654,28.1184517694054,28.7860903260506,3659812.59722025,0.0,1.0
2006-02-23,36.41,37.75,36.1,37.25,1076150,28.2659533109898,29.3062273411113,28.0252929010363,28.9180653895734,1386212.63075411,0.0,2.0
2006-02-24,37.0,37.2,36.47,36.69,1115800,28.7239844138045,28.8792491944197,28.3125327451743,28.483324003851,1437286.67322904,0.0,1.0
2006-02-27,36.43,37.58,36.14,37.18,1411200,28.2814797890513,29.1742522775885,28.0563458571593,28.8637227163581,1817797.95058328,0.0,1.0
2006-02-28,37.12,37.25,35.35,36.61,2105600,28.8171432821736,28.9180653895734,27.4430499737294,28.4212180916049,2712269.95801315,0.0,1.0
2006-03-01,36.99,38.0,36.82,37.25,1794200,28.7162211747737,29.5003083168803,28.5842461112509,28.9180653895734,2311148.72657067,0.0,1.0
2006-03-02,37.34,38.0,37.01,37.4,2129100,28.9879345408503,29.5003083168803,28.7317476528352,29.0345139750348,2742540.82808026,0.0,1.0
2006-03-03,38.01,38.15,37.2,37.2,1730900,29.508071555911,29.6167569023417,28.8792491944197,28.8792491944197,2229610.59570905,0.0,1.0
2006-03-06,37.91,39.25,37.5,39.0,2680700,29.4304391656035,30.470713195725,29.1121463653424,30.2766322199561,3453068.99527254,0.0,1.0
2006-03-07,35.74,37.45,35.26,37.36,2806900,27.745816295929,29.0733301701886,27.3731808224526,29.0034610189118,3615630.00814358,0.0,1.0
2006-03-08,33.61,35.25,32.8,33.8,5095100,26.0922463823775,27.3654175834218,25.4634240208861,26.2397479239619,6563111.06718885,0.0,1.0
2006-03-09,33.84,35.0,33.01,34.3,1776300,26.270800880085,27.1713366076529,25.6264520405321,26.6279098754998,2288091.34043444,0.0,1.0
2006-03-10,34.21,34.32,32.96,34.02,1930200,26.558040724223,26.6434363535614,25.5876358453783,26.4105391826386,2486333.33632076,0.0,1.0
2006-03-13,35.69,35.83,34.25,35.6,1991100,27.7070001007752,27.8156854472058,26.5890936803461,27.6371309494984,2564779.97406914,0.0,1.0
2006-03-14,36.05,36.46,35.66,36.0,1937100,27.9864767058825,28.3047695061436,27.6837103836829,27.9476605107287,2495221.37902131,0.0,1.0
2006-03-15,36.49,36.59,35.84,36.28,1327200,28.3280592232358,28.4056916135434,27.8234486862366,28.1650312035899,1709595.69162,0.0,1.0
2006-03-16,36.15,36.74,36.0,36.6,1298000,28.0641090961901,28.5221401990048,27.9476605107287,28.4134548525742,1671982.52540894,0.0,1.0
2006-03-17,35.91,36.35,35.68,36.34,1084800,27.8777913594519,28.2193738768052,27.6992368617444,28.2116106377745,1397354.88718307,0.0,1.0
2006-03-20,34.41,36.2,33.96,35.88,3850100,26.7133055048382,28.1029252913439,26.3639597484541,27.8545016423596,4959399.01469721,0.0,1.0
2006-03-21,33.51,33.91,31.5,31.5,4188300,26.01461399207,26.3251435533003,24.4542029468876,24.4542029468876,5395041.9192375,0.0,1.0
2006-03-22,34.0,34.29,33.0,33.16,1232500,26.3950127045771,26.6201466364691,25.6186888015013,25.7429006259934,1587610.52586019,0.0,1.0
2006-03-23,34.49,34.54,34.0801,34.44,1207700,26.7754114170842,26.814227612238,26.4571962492135,26.7365952219305,1555665.09702341,0.0,1.0
2006-03-24,35.22,35.41,34.386,34.5,1964500,27.3421278663296,27.489629407914,26.6946737311644,26.783174656115,2530515.92539743,0.0,1.0
2006-03-27,34.82,35.25,34.52,35.1,1211900,27.0315983050993,27.3654175834218,26.7987011341765,27.2489689979605,1561075.20997157,0.0,1.0
2006-03-28,34.07,34.89,33.94,34.77,1728500,26.4493553777924,27.0859409783146,26.3484332703926,26.9927821099455,2226519.10259581,0.0,1.0
2006-03-29,35.04,35.12,34.08,34.21,1622000,27.2290174736514,27.2911841802123,26.4830169949213,26.5840378930826,2087290.88572502,0.0343,1.0
2006-03-30,36.48,37.07,35.91,35.94,2659400,28.3480181917467,28.806497652633,27.9050804075007,27.928392922461,3422281.98612646,0.0,1.0
2006-03-31,36.0,36.75,35.39,36.74,1515900,27.9750179523816,28.5578308263896,27.5009968148551,28.5500599880695,1950754.78031477,0.0,1.0
2006-04-03,37.43,37.95,36.3,36.6,2472900,29.0862478321568,29.4903314248023,28.2081431019848,28.441268251588,3182282.14014143,0.0,1.0
2006-04-04,38.0,38.2,36.9701,37.6,2122300,29.5291856164028,29.6846023828049,28.7288669778151,29.2183520835986,2731108.16693848,0.0,1.0
2006-04-05,39.21,39.392,38.11,38.62,2477400,30.4694570531356,30.6108863105616,29.614664837924,30.0109775922494,3188073.02114376,0.0,1.0
2006-04-06,39.1,39.8,38.41,39.72,2525900,30.3839778316145,30.9279365140219,29.8477899875272,30.865769807461,3250485.84972431,0.0,1.0
2006-04-07,37.48,38.61,37.2,38.03,2394900,29.1251020237573,30.0032067539293,28.9075185507943,29.5524981313631,3081906.86943456,0.0,1.0
2006-04-10,37.45,37.97,36.77,37.01,2304800,29.101789508797,29.5058731014425,28.5733725030298,28.7598726227123,2965960.56314367,0.0,1.0
2006-04-11,37.3,38.39,37.036,38.39,1186800,28.9852269339954,29.8322483108869,28.7800768023446,29.8322483108869,1527248.34967846,0.0,1.0
2006-04-12,38.25,38.27,37.29,37.3,1122300,29.7234565744055,29.7389982510457,28.9774560956753,28.9852269339954,1444245.72197854,0.0,1.0
2006-04-13,38.47,38.68,37.51,38.25,1202000,29.8944150174478,30.05760262217,29.1484145387176,29.7234565744055,1546808.65884185,0.0,1.0
2006-04-17,39.89,39.92,39.02,39.14,1755600,30.9978740589028,31.0211865738632,30.3218111250536,30.4150611848949,2259215.70837167,0.0,1.0
2006-04-18,41.1,41.86,40.1,40.22,3335000,31.9381454956357,32.5287292079637,31.1610616636251,31.2543117234663,4291686.25394139,0.0,1.0
2006-04-19,43.0,43.09,41.13,41.55,3270600,33.4146047764558,33.4845423213368,31.961458010596,32.2878332200404,4208812.31248598,0.0,1.0
2006-04-20,41.38,43.44,40.75,43.0,2914300,32.1557289685986,33.7565216625405,31.666166154432,33.4146047764558,3750303.22334676,0.0,1.0
2006-04-21,41.8,42.82,41.2924,41.55,2093900,32.4821041780431,33.2747296866939,32.0876564249145,32.2878332200404,2694561.27350162,0.0,1.0
2006-04-24,41.72,42.21,41.01,41.69,1143400,32.4199374714822,32.8007085491674,31.8682079507547,32.3966249565219,1471398.5195672,0.0,1.0
2006-04-25,41.23,42.56,40.819,42.0,1421700,32.039166393797,33.0726878903711,31.7197849388407,32.6375209444452,1829532.33799955,0.0,1.0
2006-04-26,41.29,41.8,40.82,41.74,1187700,32.0857914237177,32.4821041780431,31.7205620226727,32.4354791481225,1528406.52587892,0.0,1.0
2006-04-27,39.8,41.25,39.4,39.9,1819700,30.9279365140219,32.0547080704373,30.6171029812177,31.005644897223,2341703.5910936,0.0,1.0
2006-04-28,40.65,40.91,40.12,40.23,1701700,31.5884577712309,31.7904995675537,31.1766033402653,31.2620825617864,2189853.82258833,0.0,1.0
2006-05-01,41.79,42.27,40.65,40.66,2286300,32.474333339723,32.8473335790881,31.5884577712309,31.596228609551,2942153.60791191,0.0,1.0
2006-05-02,42.79,43.61,42.2,42.55,2592700,33.2514171717336,33.8886259139823,32.7929377108473,33.064917052051,3336448.26104763,0.0,1.0
2006-05-03,41.99,43.27,41.5,43.27,1642000,32.6297501061251,33.6244174110987,32.2489790284399,33.6244174110987,2113028.13462422,0.0,1.0
2006-05-04,42.3,42.68,41.49,41.9,2096600,32.8706460940484,33.1659379502124,32.2412081901198,32.5598125612442,2698035.80210301,0.0,1.0
2006-05-05,42.97,43.25,42.32,42.65,1564700,33.3912922614955,33.6088757344585,32.8861877706886,33.1426254352521,2013553.66762882,0.0,1.0
2006-05-08,42.49,43.49,42.08,43.05,1463200,33.0182920221304,33.795375854141,32.6996876510061,33.4534589680563,1882937.12946538,0.0,1.0
2006-05-09,43.5,43.83,42.33,42.49,2017100,33.8031466924611,34.0595843570246,32.8939586090087,33.0182920221304,2595730.23772869,0.0,1.0
2006-05-10,44.2,44.32,42.75,43.25,1989900,34.3471053748685,34.4403554347098,33.2203338184532,33.6088757344585,2560727.57922579,0.0,1.0
2006-05-11,43.5,45.34,43.2,44.99,3028600,33.8031466924611,35.2329809433606,33.5700215428579,34.9610016021569,3897391.60080567,0.0,1.0
2006-05-12,41.2,43.06,39.64,43.06,4051000,32.0158538788367,33.4612298063765,30.8036031009002,33.4612298063765,5213079.76453272,0.0,1.0
2006-05-15,38.76,39.55,36.94,39.2,4024700,30.1197693287309,30.7336655560192,28.7054767544716,30.4616862148155,5179235.28223026,0.0,1.0
2006-05-16,39.9,40.42,38.6,38.76,3363100,31.005644897223,31.4097284898685,29.9954359156092,30.1197693287309,4327847.08864477,0.0,1.0
2006-05-17,39.41,40.85,38.515,40.6,3749300,30.6248738195378,31.743874537633,29.9293837898883,31.5496035796304,4824833.36488829,0.0,1.0
2006-05-18,38.49,40.03,38.35,39.41,3400400,29.909956694088,31.1066657953843,29.8011649576065,30.6248738195378,4375847.05784178,0.0,1.0
2006-05-19,38.83,39.28,36.91,38.07,3304100,30.1741651969716,30.5238529213764,28.6821642395113,29.5835814846436,4251922.20439214,0.0,1.0
2006-05-22,37.88,38.21,35.19,37.0,4424700,29.4359355565615,29.692373221125,27.345580048453,28.7521017843922,5693980.26021425,0.0,1.0
2006-05-23,39.13,39.99,38.65,38.92,3155000,30.4072903465748,31.0755824421039,30.0342901072097,30.2441027418526,4060051.01384861,0.0,1.0
2006-05-24,39.37,40.89,38.1,39.5,4293700,30.5937904662573,31.7749578909134,29.6068939996039,30.6948113644187,5525401.2799245,0.0,1.0
2006-05-25,41.21,41.3,39.78,40.26,2523800,32.0236247171568,32.0935622620378,30.9123948373817,31.2853950767468,3247783.4385899,0.0,1.0
2006-05-26,41.91,41.99,40.8,41.3,1501900,32.5675833995643,32.6297501061251,31.7050203460325,32.0935622620378,1932738.70608533,0.0,1.0
2006-05-30,40.61,42.4,40.14,42.12,2370600,31.5573744179505,32.9483544772495,31.1921450169055,32.7307710042865,3050636.11202203,0.0,1.0
2006-05-31,41.48,42.46,40.69,40.87,2176300,32.2334373517997,32.9949795071701,31.6195411245113,31.7594162142732,2800598.73896632,0.0,1.0
2006-06-01,42.34,42.44,40.37,41.5,1871200,32.9017294473288,32.9794378305299,31.3708742982679,32.2489790284399,2407977.00700904,0.0,1.0
2006-06-02,43.5,43.6,42.28,42.85,1899900,33.8031466924611,33.8808550756622,32.8551044174082,33.2980422016542,2444909.95917939,0.0,1.0
2006-06-05,42.15,44.67,41.79,43.65,2405900,32.7540835192468,34.7123347759135,32.474333339723,33.9197092672627,3096062.35632912,0.0,1.0
2006-06-06,40.14,41.72,39.35,41.5,3647600,31.1921450169055,32.4199374714822,30.5782487896171,32.2489790284399,4693959.45423587,0.0,1.0
2006-06-07,38.86,40.31,38.79,39.81,2788800,30.1974777119319,31.3242492683473,30.1430818436912,30.935707352342,3588801.98650428,0.0,1.0
2006-06-08,37.86,38.2,35.69,37.76,5025700,29.4203938799213,29.6846023828049,27.7341219644583,29.3426854967203,6467384.58963517,0.0,1.0
2006-06-09,37.69,39.42,37.06,38.55,2606500,29.2882896284795,30.6326446578579,28.7987268143129,29.9565817240086,3354206.96278809,0.0,1.0
2006-06-12,36.52,38.1,36.07,37.0799,2065400,28.3791015450271,29.6068939996039,28.0294138206224,28.8141907825699,2657885.69382026,0.0,1.0
2006-06-13,34.55,35.75,34.01,35.05,5635400,26.8482463959662,27.780746994379,26.4286211266805,27.2367883119715,7251984.62232725,0.0,1.0
2006-06-14,35.33,35.95,34.64,35.31,3659700,27.4543717849345,27.9361637607811,26.9181839408472,27.4388301082943,4709530.48981989,0.0,1.0
2006-06-15,38.17,38.23,36.23,36.52,3143100,29.6612898678446,29.7079148977652,28.153747233744,28.3791015450271,4044737.35075359,0.0,1.0
2006-06-16,38.02,39.2,37.55,39.18,3026600,29.544727293043,30.4616862148155,29.179497891998,30.4461445381753,3894817.87591576,0.0,1.0
2006-06-19,36.03,37.7,35.92,37.58,1952400,27.9983304673419,29.2960604667996,27.9128512458208,29.2028104069584,2512470.23753979,0.0,1.0
2006-06-20,36.44,37.38,35.89,36.5,1911800,28.3169348384663,29.0473936405562,27.8895387308604,28.3635598683869,2460223.62227441,0.0,1.0
2006-06-21,38.44,38.74,36.4,36.4,1914700,29.8711025024875,30.1042276520907,28.2858514851858,28.2858514851858,2463955.52336479,0.0,1.0
2006-06-22,38.88,39.56,37.62,38.44,2549000,30.2130193885721,30.7414363943393,29.2338937602388,29.8711025024875,3280212.37220289,0.0,1.0
2006-06-23,39.35,39.82,38.43,38.65,1820300,30.5782487896171,30.9434781906621,29.8633316641674,30.0342901072097,2342475.70856058,0.0,1.0
2006-06-26,38.88,39.76,38.64,39.54,1158600,30.2130193885721,30.8968531607415,30.0265192688896,30.7258947176991,1490958.82873059,0.0,1.0
2006-06-27,37.14,39.04,36.98,38.8,2371200,28.8608935208737,30.3373528016938,28.736560107752,30.1508526820113,3051408.22948901,0.0,1.0
2006-06-28,37.3,37.63,36.29,37.14,2144600,29.0163102872758,29.2730229520158,28.2306139497383,28.8918435407352,2756848.79324849,0.04,1.0
2006-06-29,39.85,39.95,37.8,37.8,2185200,30.9999990602665,31.0777907768544,29.4052688702152,29.4052688702152,2809039.43999189,0.0,1.0
2006-06-30,39.97,40.57,39.28,40.0,1771600,31.093349120172,31.5600994196992,30.5565862757157,31.1166866351483,2277363.2948424,0.0,1.0
2006-07-03,41.15,41.43,39.99,40.1,824000,32.0112913759088,32.2291081823549,31.1089074634895,31.1944783517362,1059238.74178717,0.0,1.0
2006-07-05,40.26,40.97,39.75,40.6,1958600,31.3189450982768,31.8712662860507,30.9222073436786,31.5834369346756,2517748.78600041,0.0,1.0
2006-07-06,40.48,41.17,40.05,40.13,1313900,31.4900868747701,32.0268497192264,31.1555824934423,31.2178158667126,1688997.30926475,0.0,1.0
2006-07-07,40.26,41.02,39.87,40.49,1138200,31.3189450982768,31.9101621443446,31.0155574035841,31.4978660464289,1463137.78628902,0.0,1.0
2006-07-10,40.11,40.55,39.45,40.26,1147800,31.202257523395,31.5445410763816,30.688832193915,31.3189450982768,1475478.4318244,0.0,1.0
2006-07-11,41.1,41.23,39.8,40.11,1374400,31.9723955176149,32.0735247491791,30.9611032019726,31.202257523395,1766769.08581587,0.0,1.0
2006-07-12,41.11,42.25,40.95,41.2,2601400,31.9801746892737,32.8670002583754,31.8557079427331,32.0501872342028,3344057.8433072,0.0,1.0
2006-07-13,39.91,41.01,39.85,40.8,1521800,31.0466740902192,31.9023829726858,30.9999990602665,31.7390203678513,1956249.41414042,0.0,1.0
2006-07-14,40.0,40.24,38.64,40.0,1708200,31.1166866351483,31.3033867549592,30.0587192895533,31.1166866351483,2195863.61495247,0.0,1.0
2006-07-17,38.92,40.05,38.67,39.9,1350300,30.2765360959993,31.1555824934423,30.0820568045296,31.0388949185605,1735788.92358642,0.0,1.0
2006-07-18,38.45,39.59,38.06,39.0,1447600,29.9109150280363,30.7977405971381,29.6075273333436,30.3387694692696,1860866.50802318,0.0,1.0
2006-07-19,39.82,40.08,37.35,38.08,1863000,30.9766615452902,31.1789200084186,29.0552061455697,29.6230856766612,2394856.52421054,0.0,1.0
2006-07-20,38.22,40.22,38.12,40.04,1282400,29.7319940798842,31.2878284116416,29.6542023632964,31.1478033217835,1648504.56610177,0.0,1.0
2006-07-21,37.05,38.8,36.76,38.8,1504300,28.8218309958061,30.1831860360939,28.5962350177013,30.1831860360939,1933753.44571655,0.0,1.0
2006-07-24,38.38,38.5,37.3,37.47,1455300,29.8564608264248,29.9498108863303,29.0163102872758,29.1485562054752,1870764.73412969,0.0,1.0
2006-07-25,38.96,39.2,37.83,38.38,1371500,30.3076527826345,30.4943529024454,29.4286063851915,29.8564608264248,1763041.18247706,0.0,1.0
2006-07-26,38.84,39.15,38.2,39.15,1414600,30.214302722729,30.4554570441514,29.7164357365667,30.4554570441514,1818445.5389953,0.0,1.0
2006-07-27,38.24,39.5,38.12,39.15,1909600,29.7475524232018,30.727728052209,29.6542023632964,30.4554570441514,2454760.07441356,0.0,1.0
2006-07-28,39.46,39.59,38.52,38.85,2196300,30.6966113655738,30.7977405971381,29.9653692296478,30.2220818943878,2823308.31139217,0.0,1.0
2006-07-31,39.9,40.19,39.3,39.5,2017700,31.0388949185605,31.2644908966653,30.5721446190332,30.727728052209,2593720.88507762,0.0,1.0
2006-08-01,40.24,40.4,39.32,39.9,1461400,31.3033867549592,31.4278535014998,30.5877029623508,31.0388949185605,1878606.1859803,0.0,1.0
2006-08-02,40.02,40.55,39.65,40.5,1408300,31.1322449784659,31.5445410763816,30.8444156270908,31.5056452180877,1810346.9903627,0.0,1.0
2006-08-03,39.5,39.76,39.11,39.6,993300,30.727728052209,30.9299865153374,30.4243403575163,30.8055197687968,1276871.16773931,0.0,1.0
2006-08-04,38.74,40.14,38.3,39.75,1250900,30.1365110061412,31.2255950383713,29.7942274531545,30.9222073436786,1608011.82293879,0.0,1.0
2006-08-07,39.33,40.3,38.3001,39.01,1459900,30.5954821340096,31.3500617849119,29.7943052448711,30.3465486409284,1876677.96011539,0.0,1.0
2006-08-08,38.51,39.34,38.22,39.0,1377400,29.957590057989,30.6032613056684,29.7319940798842,30.3387694692696,1770625.53754568,0.0,1.0
2006-08-09,38.5,39.19,37.8,38.71,1627800,29.9498108863303,30.4865737307866,29.4052688702152,30.1131734911648,2092510.70859362,0.0,1.0
2006-08-10,38.21,38.51,37.85,38.32,1182900,29.7242149082254,29.957590057989,29.4441647285091,29.8097857964721,1520598.91706315,0.0,1.0
2006-08-11,38.53,38.83,38.283,38.32,913900,29.9731484013066,30.2065235510702,29.7810028613346,29.8097857964721,1174803.7452904,0.0,1.0
2006-08-14,37.51,38.6,37.35,38.54,1071200,29.1796728921103,30.0276026029181,29.0552061455697,29.9809275729654,1377010.36432332,0.0,1.0
2006-08-15,38.71,39.02,37.6,37.87,1799200,30.1131734911648,30.3543278125872,29.2496854370394,29.4597230718267,2312842.65075663,0.0,1.0
2006-08-16,39.11,39.49,38.8,39.17,915800,30.4243403575163,30.7199488805502,30.1831860360939,30.471015387469,1177246.16471928,0.0,1.0
2006-08-17,38.42,39.33,38.1,38.81,1096000,29.88757751306,30.5954821340096,29.6386440199788,30.1909652077527,1408890.36528972,0.0,1.0
2006-08-18,38.74,38.97,38.32,38.64,959400,30.1365110061412,30.3154319542933,29.8097857964721,30.0587192895533,1233293.26319248,0.0,1.0
2006-08-21,40.22,40.3,38.9,38.9,1858200,31.2878284116416,31.3500617849119,30.2609777526817,30.2609777526817,2388686.20144285,0.0,1.0
2006-08-22,40.33,40.63,39.66,40.27,1633100,31.3733992998883,31.6067744496519,30.8521947987496,31.3267242699356,2099323.77331629,0.0,1.0
2006-08-23,40.3,41.45,39.78,40.49,2163400,31.3500617849119,32.2446665256725,30.945544858655,31.4978660464289,2781015.89075529,0.0,1.0
2006-08-24,39.24,40.92,39.12,40.61,1359500,30.5254695890805,31.8323704277567,30.4321195291751,31.5912161063343,1747615.37555783,0.0,1.0
2006-08-25,39.19,39.64,39.12,39.54,1054500,30.4865737307866,30.836636455432,30.4321195291751,30.7588447388441,1355542.78302738,0.0,1.0
2006-08-28,39.27,39.58,38.79,39.11,1041700,30.5488071040569,30.7899614254793,30.1754068644351,30.4243403575163,1339088.5889802,0.0,1.0
2006-08-29,39.42,39.5,38.78,39.44,1302600,30.6654946789387,30.727728052209,30.1676276927763,30.6810530222562,1674471.34108248,0.0,1.0
2006-08-30,39.63,39.91,39.1,39.91,1138500,30.8288572837732,31.0466740902192,30.4165611858575,31.0466740902192,1463523.431462,0.0,1.0
2006-08-31,40.95,41.26,39.62,39.99,2061100,31.8557079427331,32.0968622641555,30.8210781121144,31.1089074634895,2649510.88676884,0.0,1.0
2006-09-01,41.73,41.82,40.66,41.05,1827800,32.4624833321185,32.5324958770476,31.6301119646283,31.933499659321,2349607.4905808,0.0,1.0
2006-09-05,42.35,42.56,41.32,41.5,2050400,32.9447919749633,33.1081545797978,32.1435372941082,32.2835623839664,2635756.20893253,0.0,1.0
2006-09-06,41.17,42.48,41.02,42.01,1811100,32.0268497192264,33.0459212065275,31.9101621443446,32.6803001385645,2328139.90928487,0.0,1.0
2006-09-07,40.84,41.2,40.31,41.05,1648500,31.7701370544864,32.0501872342028,31.3578409565707,31.933499659321,2119120.2255293,0.0,1.0
2006-09-08,40.68,41.27,40.52,40.7,1361600,31.6456703079458,32.1046414358143,31.5212035614053,31.6612286512634,1750314.8917687,0.0,1.0
2006-09-11,38.1,40.08,37.8,40.0,3471000,29.6386440199788,31.1789200084186,29.4052688702152,31.1166866351483,4461914.65138744,0.0,1.0
2006-09-12,38.05,39.25,37.57,38.1,1750800,29.5997481616848,30.5332487607393,29.2263479220631,29.6386440199788,2250625.22951574,0.0,1.0
2006-09-13,39.29,39.47,38.0,38.0,1687600,30.5643654473744,30.7043905372326,29.5608523033909,29.5608523033909,2169382.64640779,0.0,1.0
2006-09-14,38.35,40.2,38.06,39.5,1931200,29.8331233114485,31.2722700683241,29.6075273333436,30.727728052209,2482526.52686817,0.0,1.0
2006-09-15,38.49,39.0,38.15,38.34,1615300,29.9420317146715,30.3387694692696,29.6775398782727,29.8253441397897,2076442.15971942,0.0,1.0
2006-09-18,39.29,39.55,38.48,38.48,1477400,30.5643654473744,30.7666239105029,29.9342525430127,29.9342525430127,1899173.92853927,0.0,1.0
2006-09-19,38.81,39.42,38.37,39.27,1509100,30.1909652077527,30.6654946789387,29.848681654766,30.5488071040569,1939923.76848423,0.0,1.0
2006-09-20,38.62,39.73,38.45,38.91,1614900,30.0431609462357,30.9066490003611,29.9109150280363,30.2687569243405,2075927.96615545,0.0,1.0
2006-09-21,38.4,39.08,38.15,38.78,1629500,29.8720191697424,30.4010028425399,29.6775398782727,30.1676276927763,2094696.03124052,0.0,1.0
2006-09-22,37.78,39.08,37.58,38.5,1258200,29.3897105268976,30.4010028425399,29.2341270937218,29.9498108863303,1617395.85548132,0.0,1.0
2006-09-25,36.36,37.34,34.75,37.33,6146700,28.2850681513498,29.047426973911,27.0326215142851,29.0396478022522,7901483.94920288,0.0,1.0
2006-09-26,36.91,37.19,35.86,35.9,2623300,28.7129225925831,28.9307393990292,27.8961095684105,27.9272262550456,3372209.94093479,0.0,1.0
2006-09-27,37.5,37.52,36.18,36.75,2197500,29.2030104070867,29.2185853459705,28.1750644407572,28.618950198945,2821840.92842711,0.04,1.0
2006-09-28,37.09,37.99,37.04,37.5,2214100,28.8837241599692,29.5845964097393,28.8447868127598,29.2030104070867,2843157.22395015,0.0,1.0
2006-09-29,36.57,37.03,36.43,36.89,1518800,28.4787757489909,28.8369993433179,28.3697511768045,28.7279747711314,1950312.62893975,0.0,1.0
2006-10-02,35.9,36.6,35.41,36.3,2099900,27.9570152963843,28.5021381573166,27.5754292937317,28.2685140740599,2696511.38366511,0.0,1.0
2006-10-03,34.19,35.24,33.2,34.75,5554600,26.6253580218212,27.4430423132196,25.8543985470741,27.061456310567,7132740.66941579,0.0,1.0
2006-10-04,34.31,34.54,31.98,33.31,8522600,26.7188076551239,26.8979194522873,24.9043272751635,25.9400607109349,10943991.5798011,0.0,1.0
2006-10-05,35.85,36.0,34.98,34.98,3857700,27.9180779491749,28.0348899908032,27.2405681077305,27.2405681077305,4953727.30356917,0.0,1.0
2006-10-06,35.22,36.12,35.03,35.46,1815800,27.4274673743358,28.1283396241059,27.2795054549399,27.6143666409412,2331694.5428159,0.0,1.0
2006-10-09,35.04,36.01,34.94,35.49,1412200,27.2872929243818,28.0426774602451,27.2094182299629,27.6377290492669,1813426.05648453,0.0,1.0
2006-10-10,36.11,36.25,35.28,35.35,1982500,28.120552154664,28.2295767268505,27.4741921909872,27.5287044770804,2545756.37797804,0.0,1.0
2006-10-11,34.96,36.0,34.6,36.0,3109200,27.2249931688467,28.0348899908032,26.9446442689387,28.0348899908032,3992567.83374997,0.0,1.0
2006-10-12,36.34,36.35,35.06,35.18,2838600,28.2996639518275,28.3074514212694,27.3028678632656,27.3963174965683,3645086.53444058,0.0,1.0
2006-10-13,37.4,37.78,36.46,36.49,3155100,29.1251357126678,29.4210595514596,28.3931135851302,28.4164759934558,4051508.67498538,0.0,1.0
2006-10-16,38.4,38.48,37.4,38.0,1995000,29.9038826568568,29.9661824123919,29.1251357126678,29.5923838791812,2561807.80532973,0.0,1.0
2006-10-17,37.88,38.43,37.32,38.43,1454600,29.4989342458785,29.9272450651825,29.0628359571327,29.9272450651825,1867872.49806147,0.0,1.0
2006-10-18,37.28,38.39,37.21,37.92,2102200,29.0316860793651,29.8960951874149,28.9771737932719,29.5300841236461,2699464.84629782,0.0,1.0
2006-10-19,38.84,38.98,37.7,37.7,2197100,30.2465313122999,30.3555558844864,29.3587597959245,29.3587597959245,2821327.28275186,0.0,1.0
2006-10-20,38.11,39.47,37.89,39.0,1236100,29.678046043042,30.737141887139,29.5067217153204,30.3711308233702,1587293.54795392,0.0,1.0
2006-10-23,34.44,37.0,33.27,36.5,6738100,26.8200447578684,28.8136369349922,25.9089108331673,28.4242634628977,8652489.81107381,0.0,1.0
2006-10-24,34.13,34.13,32.95,33.79,5990800,26.5786332051698,26.5786332051698,25.6597118110268,26.3138592441456,7692871.27828038,0.0,1.0
2006-10-25,34.87,35.51,33.69,33.88,3931800,27.1549059438697,27.6533039881506,26.2359845497267,26.3839464691226,5048880.16490998,0.0,1.0
2006-10-26,35.34,35.58,34.9,35.41,2515900,27.5209170076385,27.7078162742439,27.1782683521954,27.5754292937317,3230702.88592936,0.0,1.0
2006-10-27,35.15,35.8,35.0,35.65,1652500,27.3729550882426,27.8791406019654,27.2561430466143,27.7623285603371,2121998.69589342,0.0,1.0
2006-10-30,34.83,35.33,34.75,34.96,1435100,27.1237560661021,27.5131295381966,27.061456310567,27.2249931688467,1842832.27139283,0.0,1.0
2006-10-31,35.13,35.35,34.39,34.78,1751400,27.3573801493588,27.5287044770804,26.781107410659,27.0848187188927,2248997.5891,0.0,1.0
2006-11-01,33.65,35.0,33.27,34.5,4740300,26.2048346719591,27.2561430466143,25.9089108331673,26.8667695745198,6087086.48601731,0.0,1.0
2006-11-02,33.83,34.13,33.4702,33.61,2943600,26.3450091219131,26.5786332051698,26.064815971394,26.1736847941916,3779918.52419479,0.0,1.0
2006-11-03,33.55,34.25,33.3654,34.25,2728300,26.1269599775402,26.6720828384725,25.9832032916429,26.6720828384725,3503448.73948928,0.0,1.0
2006-11-06,34.25,34.71,33.1,33.23,3985300,26.6720828384725,27.0303064327994,25.7765238526552,25.8777609553998,5117580.27397523,0.0,1.0
2006-11-07,33.94,35.15,33.81,34.69,2922300,26.4306712857739,27.3729550882426,26.3294341830294,27.0147314939157,3752566.89198751,0.0,1.0
2006-11-08,34.19,34.45,33.5,33.76,2795500,26.6253580218212,26.8278322273103,26.0880226303308,26.2904968358199,3589741.21293195,0.0,1.0
2006-11-09,34.33,34.67,34.07,34.42,2268500,26.7343825940076,26.9991565550319,26.5319083885185,26.8044698189846,2913013.03578471,0.0,1.0
2006-11-10,33.54,34.35,33.41,34.35,1668700,26.1191725080983,26.7499575328914,26.0179354053538,26.7499575328914,2142801.34574122,0.0,1.0
2006-11-13,33.46,33.8,33.16,33.55,2068900,26.0568727525632,26.3216467135875,25.8232486693065,26.1269599775402,2656703.84383292,0.0,1.0
2006-11-14,32.43,33.37,32.28,33.35,3212900,25.2547634000486,25.9867855275862,25.1379513584202,25.9712105887024,4125730.47505959,0.0,1.0
2006-11-15,32.28,32.55,31.57,32.16,4248000,25.1379513584202,25.3482130333513,24.5850410280461,25.0445017251176,5454917.07119835,0.0,1.0
2006-11-16,31.6,32.44,31.34,32.28,4917500,24.6084034363717,25.2625508694905,24.4059292308826,25.1379513584202,6314631.52015486,0.0,1.0
2006-11-17,32.78,32.78,30.9,31.34,4744300,25.5273248305147,25.5273248305147,24.0632805754394,24.4059292308826,6092222.94276985,0.0,1.0
2006-11-20,32.56,33.41,32.33,33.03,3976900,25.3560005027931,26.0179354053538,25.1768887056297,25.722011566562,5106793.71479489,0.0,1.0
2006-11-21,34.33,34.5,32.7,32.75,4375900,26.7343825940076,26.8667695745198,25.4650250749796,25.5039624221891,5619155.27586084,0.0,1.0
2006-11-22,34.71,34.89,33.97,34.5,3023900,27.0303064327994,27.1704808827535,26.4540336940996,26.8667695745198,3883032.89350205,0.0,1.0
2006-11-24,36.4,36.83,36.1,36.25,2648300,28.3463887684788,28.6812499544801,28.1127646852221,28.2295767268505,3400719.60443846,0.0,1.0
2006-11-27,35.33,36.65,35.12,36.52,3108500,27.5131295381966,28.5410755045261,27.3495926799169,28.4398384017815,3991668.95381828,0.0,1.0
2006-11-28,35.35,35.57,34.97,35.16,2157300,27.5287044770804,27.700028804802,27.2327806382886,27.3807425576845,2770219.53806407,0.0,1.0
2006-11-29,37.53,37.54,35.88,35.99,4711900,29.2263728154124,29.2341602848543,27.9414403575006,28.0271025213613,6050617.64307425,0.0,1.0
2006-11-30,38.02,38.27,37.31,37.36,4979600,29.607958818065,29.8026455541122,29.0550484876908,29.0939858349002,6394375.01123805,0.0,1.0
2006-12-01,39.31,39.34,37.8,38.26,3882700,30.6125423760688,30.6359047843944,29.4366344903434,29.7948580846703,4985830.15827254,0.0,1.0
2006-12-04,39.05,39.57,38.43,39.51,1938100,30.4100681705796,30.8150165815579,29.9272450651825,30.7682917649065,2488741.70802484,0.0,1.0
2006-12-05,39.31,39.6,38.52,39.6,2203400,30.6125423760688,30.8383789898836,29.9973322901595,30.8383789898836,2829417.2021371,0.0,1.0
2006-12-06,38.61,39.4,38.52,39.27,2111000,30.0674195151365,30.6826296010458,29.9973322901595,30.5813924983012,2710765.05115341,0.0,1.0
2006-12-07,39.53,39.77,38.59,38.85,2103800,30.7838667037903,30.9707659703957,30.0518445762527,30.2543187817418,2701519.42899884,0.0,1.0
2006-12-08,39.59,40.05,39.38,39.72,2278700,30.8305915204417,31.1888151147686,30.667054662162,30.9318286231862,2926111.00050368,0.0,1.0
2006-12-11,38.88,39.56,38.44,39.41,2359200,30.2776811900675,30.807229112116,29.9350325346243,30.6904170704876,3029482.19264857,0.0,1.0
2006-12-12,39.46,39.56,38.48,38.87,2829200,30.7293544176971,30.807229112116,29.9661824123919,30.2698937206256,3633015.86107211,0.0,1.0
2006-12-13,40.36,40.61,39.34,39.8,2341400,31.4302266674672,31.6249134035144,30.6359047843944,30.9941283787213,3006624.96009976,0.0,1.0
2006-12-14,40.63,41.25,40.42,40.76,2078900,31.6404883423982,32.1233114477954,31.4769514841185,31.7417254451428,2669544.98571427,0.0,1.0
2006-12-15,39.55,40.98,39.46,40.91,2504500,30.7994416426741,31.9130497728643,30.7293544176971,31.8585374867711,3216063.98418461,0.0,1.0
2006-12-18,39.72,40.66,39.53,39.85,2690700,30.9318286231862,31.6638507507239,30.7838667037903,31.0330657259308,3455166.04601539,0.0,1.0
2006-12-19,40.15,40.38,39.47,39.56,1928500,31.2666898091875,31.445801606351,30.737141887139,30.807229112116,2476414.21181874,0.0,1.0
2006-12-20,40.31,40.95,40.06,40.67,1745800,31.3912893202577,31.8896873645387,31.1966025842105,31.6716382201658,2241806.54964644,0.0,1.0
2006-12-21,39.27,40.34,38.73,40.3,2436700,30.5813924983012,31.4146517285834,30.1608691484391,31.3835018508158,3129001.04222905,0.0,1.0
2006-12-22,39.07,39.44,38.8,39.12,925700,30.4256431094634,30.7137794788133,30.2153814345324,30.4645804566728,1188704.50395676,0.0,1.0
2006-12-26,39.96,40.4,39.3,39.3,1262300,31.1187278897916,31.4613765452347,30.6047549066269,30.6047549066269,1620937.33968307,0.0,1.0
2006-12-27,40.3,40.4,39.41,39.62,1377500,31.4146517285834,31.4926037179843,30.7208790229149,30.8845782006569,1767113.33551057,0.04,1.0
2006-12-28,40.37,40.72,40.07,40.3,1147400,31.4692181211641,31.7420500840674,31.2353621529612,31.4146517285834,1471931.64512873,0.0,1.0
2006-12-29,40.45,40.75,40.0,40.38,982700,31.5315797126848,31.7654356808877,31.1807957603805,31.4770133201042,1260647.74940562,0.0,1.0
2007-01-03,39.32,41.47,38.79,41.45,2468100,30.6507222324541,32.3266900045745,30.237576688629,32.3110996066943,3166179.61769411,0.0,1.0
2007-01-04,37.67,39.09,37.41,38.94,2790600,29.3645144073384,30.4714326568319,29.1618392348959,30.3545046727305,3579895.80695158,0.0,1.0
2007-01-05,37.26,37.46,36.7,37.46,2354400,29.0449112507945,29.2008152295964,28.6083801101492,29.2008152295964,3020320.60771404,0.0,1.0
2007-01-08,37.91,38.18,37.18,37.31,1858600,29.5515991819007,29.7620695532832,28.9825496592737,29.083887245495,2384288.09101993,0.0,1.0
2007-01-09,37.18,37.75,36.4,37.59,1842500,28.9825496592737,29.4268759988591,28.3745241419463,29.3021528158176,2363634.35257948,0.0,1.0
2007-01-10,37.28,37.42,36.66,37.09,1644200,29.0605016486747,29.169634433836,28.5771993143888,28.9123928688129,2109247.00271977,0.0,1.0
2007-01-11,38.92,38.94,37.27,37.28,2610800,30.3389142748503,30.3545046727305,29.0527064497346,29.0605016486747,3349241.01368494,0.0,1.0
2007-01-12,39.07,39.5,38.7,39.5,1290300,30.4558422589517,30.7910358133758,30.1674198981682,30.7910358133758,1655249.60929894,0.0,1.0
2007-01-16,38.47,39.41,38.45,39.12,1130900,29.988130322546,30.7208790229149,29.9725399246658,30.4948182536522,1450764.77032951,0.0,1.0
2007-01-17,38.5,38.86,38.1,38.36,1242100,30.0115159193663,30.2921430812097,29.6997079617625,29.9023831342049,1593416.67806728,0.0,1.0
2007-01-18,38.63,39.27,38.3,38.56,2026300,30.1128535055875,30.6117462377536,29.8556119405644,30.0582871130068,2599420.50943381,0.0,1.0
2007-01-19,39.76,39.85,38.61,38.63,1693700,30.9937109858183,31.0638677762791,30.0972631077073,30.1128535055875,2172747.62711743,0.0,1.0
2007-01-22,37.57,39.61,37.0,39.3,5847600,29.2865624179374,30.8767830017168,28.842236078352,30.6351318345739,7501540.42884329,0.0,1.0
2007-01-23,38.9,39.09,37.59,37.6,2307600,30.3233238769701,30.4714326568319,29.3021528158176,29.3099480147577,2960283.65373807,0.0,1.0
2007-01-24,38.69,38.8399,37.6,38.62,1729400,30.1596246992281,30.2764747313401,29.3099480147577,30.1050583066474,2218545.04713756,0.0,1.0
2007-01-25,38.24,39.42,38.07,38.7,1982700,29.8088407469238,30.728674221855,29.6763223649422,30.1674198981682,2543488.646328,0.0,1.0
2007-01-26,38.04,38.33,37.62,38.0,1500200,29.6529367681219,29.8789975373847,29.3255384126379,29.6217559723615,1924517.91356295,0.0,1.0
2007-01-29,37.68,38.34,37.52,37.96,1704800,29.3723096062785,29.8867927363248,29.247586423237,29.5905751766011,2186987.16107327,0.0,1.0
2007-01-30,37.68,37.95,37.36,37.51,1799900,29.3723096062785,29.582779977661,29.1228632401954,29.2397912242969,2308985.33037058,0.0,1.0
2007-01-31,38.13,38.43,37.59,37.69,1497700,29.7230935585828,29.9569495267856,29.3021528158176,29.3801048052186,1921310.81132064,0.0,1.0
2007-02-01,38.5,38.75,38.16,38.31,1492700,30.0115159193663,30.2063958928687,29.746479155403,29.8634071395045,1914896.60683603,0.0,1.0
2007-02-02,38.11,38.51,37.81,38.5,1273300,29.7075031607026,30.0193111183064,29.4736471924997,30.0115159193663,1633441.31405126,0.0,1.0
2007-02-05,38.04,38.49,38.03,38.22,1176700,29.6529367681219,30.0037207204262,29.6451415691818,29.7932503490436,1509518.88340856,0.0,1.0
2007-02-06,37.94,38.39,37.5,38.03,1717200,29.5749847787209,29.9257687310252,29.2319960253568,29.6451415691818,2202894.38819511,0.0,1.0
2007-02-07,36.95,38.33,36.34,36.63,4858700,28.8032600836515,29.8789975373847,28.3277529483057,28.5538137175685,6232939.06587675,0.0,1.0
2007-02-08,37.48,37.6,36.5,36.69,3032600,29.2164056274766,29.3099480147577,28.4524761313472,28.6005849112091,3890343.30400679,0.0,1.0
2007-02-09,37.27,37.77,37.2,37.47,2184500,29.0527064497346,29.4424663967393,28.9981400571539,29.2086104285365,2802365.93932693,0.0,1.0
2007-02-12,36.5,37.51,36.41,37.0,1773000,28.4524761313472,29.2397912242969,28.3823193408864,28.842236078352,2274476.91024338,0.0,1.0
2007-02-13,37.42,37.7,36.89,36.89,1753700,29.169634433836,29.3879000041587,28.756488890011,28.756488890011,2249718.08093277,0.0,1.0
2007-02-14,37.18,37.76,36.88,37.68,1428100,28.9825496592737,29.4346711977992,28.7486936910709,29.3723096062785,1832025.08489485,0.0,1.0
2007-02-15,36.95,37.4,36.81,37.25,1401700,28.8032600836515,29.1540440359558,28.6941272984902,29.0371160518544,1798158.0852161,0.0,1.0
2007-02-16,36.53,36.87,36.22,36.84,1872900,28.4758617281675,28.7408984921308,28.2342105610246,28.7175128953105,2402632.71584592,0.0,1.0
2007-02-20,36.29,36.627,35.79,36.22,2837700,28.2887769536052,28.5514751578865,27.8990170066005,28.2342105610246,3640317.61319663,0.0,1.0
2007-02-21,37.69,37.73,36.22,36.39,2674800,29.3801048052186,29.4112856009789,28.2342105610246,28.3667289430062,3431342.83108797,0.0,1.0
2007-02-22,38.98,38.98,37.97,38.04,3986300,30.3856854684908,30.3856854684908,29.5983703755412,29.6529367681219,5113788.66740167,0.0,1.0
2007-02-23,39.54,39.66,38.83,39.22,3226900,30.8222166091362,30.9157589964173,30.2687574843894,30.5727702430531,4139599.29027881,0.0,1.0
2007-02-26,39.54,39.7,39.06,39.5,1966400,30.8222166091362,30.9469397921777,30.4480470600116,30.7910358133758,2522578.33970816,0.0,1.0
2007-02-27,37.35,38.91,36.56,38.91,3970000,29.1150680412553,30.3311190759102,28.4992473249878,30.3311190759102,5092878.36078184,0.0,1.0
2007-02-28,37.01,37.26,36.33,37.05,2554400,28.8500312772921,29.0449112507945,28.3199577493656,28.8812120730525,3276888.78709852,0.0,1.0
2007-03-01,36.32,37.02,35.81,36.69,2412100,28.3121625504255,28.8578264762322,27.9146074044807,28.6005849112091,3094340.52746647,0.0,1.0
2007-03-02,36.08,36.65,36.02,36.29,2739800,28.1250777758633,28.5694041154487,28.0783065822227,28.2887769536052,3514727.48938792,0.0,1.0
2007-03-05,36.08,36.57,35.22,35.44,2660100,28.1250777758633,28.5070425239279,27.4546906670151,27.6261850436972,3412485.06990321,0.0,1.0
2007-03-06,36.79,37.15,36.49,36.62,2112500,28.67853690061,28.9591640624534,28.4446809324072,28.5460185186284,2710001.39474852,0.0,1.0
2007-03-07,37.51,37.94,36.83,36.83,2185000,29.2397912242969,29.5749847787209,28.7097176963704,28.7097176963704,2803007.35977539,0.0,1.0
2007-03-08,37.77,38.22,37.63,37.99,1917100,29.4424663967393,29.7932503490436,29.333333611578,29.6139607734214,2459334.28348989,0.0,1.0
2007-03-09,37.26,38.25,37.07,38.09,1692400,29.0449112507945,29.8166359458639,28.8968024709327,29.6919127628224,2171079.93395143,0.0,1.0
2007-03-12,38.29,38.48,37.14,37.23,2928900,29.8478167416243,29.9959255214861,28.9513688635133,29.0215256539742,3757312.70299594,0.0,1.0
2007-03-13,37.09,38.42,36.95,38.27,2553700,28.9123928688129,29.9491543278455,28.8032600836515,29.8322263437441,3275990.79847067,0.0,1.0
2007-03-14,37.04,37.27,36.35,36.93,1882500,28.8734168741124,29.0527064497346,28.3355481472458,28.7876696857713,2414947.98845637,0.0,1.0
2007-03-15,37.15,37.62,37.04,37.17,1236200,28.9591640624534,29.3255384126379,28.8734168741124,28.9747544603336,1585847.91677544,0.0,1.0
2007-03-16,36.86,37.52,36.59,37.09,1275600,28.7331032931907,29.247586423237,28.5226329218081,28.9123928688129,1636391.84811418,0.0,1.0
2007-03-19,38.51,38.59,37.37,37.44,3137600,30.0193111183064,30.0816727098271,29.1306584391355,29.1852248317162,4025041.59818364,0.0,1.0
2007-03-20,38.5,39.28,38.33,38.73,2023800,30.0115159193663,30.6195414366937,29.8789975373847,30.1908054949885,2596213.4071915,0.0,1.0
2007-03-21,39.02,39.23,38.43,38.54,1481000,30.4168662642512,30.5805654419932,29.9569495267856,30.0426967151267,1899887.36834204,0.0,1.0
2007-03-22,39.03,39.47,38.54,39.06,2165200,30.4246614631913,30.7676502165555,30.0426967151267,30.4480470600116,2777607.11001633,0.0,1.0
2007-03-23,40.08,40.09,39.08,39.18,2224300,31.2431573519013,31.2509525508414,30.4636374578918,30.5415894472927,2853423.00702444,0.0,1.0
2007-03-26,40.25,40.73,39.61,40.32,2822800,31.3756757338829,31.7498452830075,30.8767830017168,31.4302421264636,3621203.28383249,0.0,1.0
2007-03-27,39.77,40.25,39.34,40.25,1368100,31.0015061847584,31.3756757338829,30.6663126303343,31.3756757338829,1755054.6310795,0.0,1.0
2007-03-28,39.79,40.18,39.39,39.66,1490500,31.056072577339,31.3604673575643,30.743872802749,30.9546076505973,1909674.66514987,0.05,1.0
2007-03-29,40.49,40.58,40.0,40.01,2376000,31.6024221828715,31.6726671321542,31.2199774589988,31.2277824533635,3044204.63226843,0.0,1.0
2007-03-30,40.94,41.35,40.58,40.7,2875100,31.9536469292852,32.27365169824,31.6726671321542,31.7663270645312,3683666.97737162,0.0,1.0
2007-04-02,41.72,41.75,40.19,41.12,3116400,32.5624364897357,32.58585147283,31.368272351929,32.0941368278507,3992827.99495006,0.0,1.0
2007-04-03,43.62,43.92,41.59,42.0,5318300,34.0453854190382,34.2795352499806,32.460971562994,32.7809763319487,6813970.32651228,0.0,1.0
2007-04-04,44.93,45.3,43.05,43.61,5287900,35.0678396808204,35.3566244723161,33.6005007402474,34.0375804246734,6775020.90697484,0.0,1.0
2007-04-05,46.15,46.65,44.94,45.1,5558700,36.0200489933198,36.4102987115573,35.0756446751851,35.2005245850211,7121978.23627548,0.0,1.0
2007-04-09,46.88,47.25,46.21,46.22,3891800,36.5898135819466,36.8785983734423,36.0668789595083,36.0746839538731,4986294.43933597,0.0,1.0
2007-04-10,45.43,47.5,45.3,47.5,5033600,35.4580893990578,37.073723232561,35.3566244723161,37.073723232561,6449203.88762053,0.0,1.0
2007-04-11,45.46,46.5,44.78,45.49,5116400,35.4815043821521,36.2932237960861,34.9507647653491,35.5049193652464,6555289.80662382,0.0,1.0
2007-04-12,45.38,46.22,44.85,45.92,4263400,35.4190644272341,36.0746839538731,35.0053997259024,35.8405341229306,5462399.84394496,0.0,1.0
2007-04-13,47.32,47.78,45.06,45.31,5247600,36.9332333339955,37.292263074774,35.1693046075621,35.3644294666809,6723387.30146962,0.0,1.0
2007-04-16,48.46,48.52,47.42,48.11,3455800,37.823002691577,37.8698326577655,37.011283277643,37.5498278888108,4427677.76439109,0.0,1.0
2007-04-17,47.78,48.63,47.09,48.5,3200000,37.292263074774,37.9556875957778,36.7537184636063,37.854222669036,4099938.89867802,0.0,1.0
2007-04-18,47.62,47.8,47.05,47.5,2080800,37.167383164938,37.3078730635035,36.7224984861473,37.073723232561,2665985.26886538,0.0,1.0
2007-04-19,46.12,47.01,46.05,46.98,3263700,35.9966340102256,36.6912785086883,35.9419990496723,36.6678635255941,4181553.30737983,0.0,1.0
2007-04-20,46.71,47.27,46.55,46.94,1913300,36.4571286777458,36.8942083621718,36.3322487679098,36.636643548135,2451379.09213771,0.0,1.0
2007-04-23,47.6,47.68,46.26,46.59,2236500,37.1517731762085,37.2142131311265,36.1059039313321,36.3634687453688,2865472.92090419,0.0,1.0
2007-04-24,46.42,47.3,46.4,47.04,1716000,36.2307838411681,36.917623345266,36.2151738524386,36.7146934917825,2198592.23441609,0.0,1.0
2007-04-25,47.07,47.54,46.55,46.58,2117400,36.7381084748768,37.10494321002,36.3322487679098,36.3556637510041,2712878.32001901,0.0,1.0
2007-04-26,45.34,46.9,45.31,46.8,3497200,35.3878444497751,36.6054235706761,35.3644294666809,36.5273736270286,4480720.72389274,0.0,1.0
2007-04-27,46.25,46.4,45.11,45.38,2722900,36.0980989369673,36.2151738524386,35.2083295793859,35.4190644272341,3488663.63350325,0.0,1.0
2007-04-30,46.62,48.02,46.51,47.04,4843800,36.3868837284631,37.479582939528,36.3010287904508,36.7146934917825,6206026.26169268,0.0,1.0
2007-05-01,46.65,47.27,46.04,46.77,2793400,36.4102987115573,36.8942083621718,35.9341940553076,36.5039586439343,3578990.41236474,0.0,1.0
2007-05-02,47.61,47.9,46.16,46.16,2756700,37.1595781705733,37.385923007151,36.0278539876846,36.0278539876846,3531969.23812053,0.0,1.0
2007-05-03,49.22,49.47,47.83,48.4,4414600,38.416182263298,38.6113071224167,37.3312880465978,37.7761727253885,5656121.95690749,0.0,1.0
2007-05-04,50.35,51.0,49.15,49.15,4649100,39.2981466265147,39.8054712602234,38.3615473027447,38.3615473027447,5956570.60432624,0.0,1.0
2007-05-07,50.57,52.18,50.55,51.15,4074000,39.4698565025392,40.7264605952639,39.4542465138097,39.9225461756947,5219734.71037945,0.0,1.0
2007-05-08,50.34,50.59,49.0,50.1,2930900,39.2903416321499,39.4854664912687,38.2444723872735,39.103021767396,3755159.66191732,0.0,1.0
2007-05-09,50.37,51.1499,49.63,50.04,3412800,39.3137566152442,39.922468125751,38.7361870322527,39.0561918012075,4372584.83544011,0.0,1.0
2007-05-10,49.54,50.31,49.2,50.0,3368400,38.66594208297,39.2669266490557,38.4005722745685,39.0249718237485,4315698.18322095,0.0,1.0
2007-05-11,50.48,50.97,49.27,49.51,2615800,39.3996115532564,39.7820562771292,38.4552072351217,38.6425270998757,3351443.80348812,0.0,1.0
2007-05-14,50.2,51.01,50.0,50.56,1945700,39.1810717110435,39.8132762545882,39.0249718237485,39.4620515081744,2492890.97348682,0.0,1.0
2007-05-15,50.07,51.0,49.91,50.23,2306300,39.0796067843017,39.8054712602234,38.9547268744657,39.2044866941377,2954902.8381316,0.0,1.0
2007-05-16,50.43,50.78,49.36,50.32,1893100,39.3605865814327,39.6337613841989,38.5254521844045,39.2747316434204,2425498.2278398,0.0,1.0
2007-05-17,50.59,50.67,49.54,50.28,2284400,39.4854664912687,39.5479064461867,38.66594208297,39.2435116659614,2926843.88129377,0.0,1.0
2007-05-18,50.05,50.9,49.9,50.63,2494400,39.0639967955722,39.7274213165759,38.946921880101,39.5166864687277,3195902.37151952,0.0,1.0
2007-05-21,51.3,51.72,50.11,50.11,2845300,40.0396210911659,40.3674308544854,39.1108267617607,39.1108267617607,3645486.29637768,0.0,1.0
2007-05-22,50.61,51.58,50.46,51.19,1884900,39.5010764799982,40.2581609333789,39.3840015645269,39.9537661531537,2414992.13441194,0.0,1.0
2007-05-23,51.32,52.36,50.75,51.05,2584100,40.0552310798954,40.8669504938294,39.6103464011047,39.8444962320472,3310828.78377309,0.0,1.0
2007-05-24,49.71,51.88,49.2,51.69,3538200,38.7986269871707,40.4923107643214,38.4005722745685,40.3440158713912,4533251.19103205,0.0,1.0
2007-05-25,51.1,51.13,50.01,50.07,1902700,39.8835212038709,39.9069361869652,39.0327768181132,39.0796067843017,2437798.04453584,0.0,1.0
2007-05-29,50.81,52.06,50.63,51.17,2320300,39.6571763672932,40.6328006628869,39.5166864687277,39.9381561644242,2972840.07081331,0.0,1.0
2007-05-30,51.76,51.76,50.14,50.33,1995200,40.3986508319444,40.3986508319444,39.134241744855,39.2825366377852,2556311.90332575,0.0,1.0
2007-05-31,51.97,52.54,51.33,52.26,2039600,40.5625557136041,41.0074403923949,40.0630360742602,40.7889005501819,2613198.55554491,0.0,1.0
2007-06-01,53.19,53.3,52.14,52.24,2333700,41.5147650261036,41.6006199641159,40.6952406178049,40.7732905614524,2990008.56495153,0.0,1.0
2007-06-04,54.65,54.82,52.6,53.0,4112900,42.6542942033571,42.7869791075578,41.0542703585834,41.3664701331734,5269574.5926165,0.0,1.0
2007-06-05,53.96,55.0,53.34,55.0,3660300,42.1157495921893,42.9274690061233,41.6318399415749,42.9274690061233,4689689.48463474,0.0,1.0
2007-06-06,52.37,54.18,51.9604,54.08,3250400,40.8747554881941,42.2874594682138,40.555062919014,42.2094095245663,4164512.9363322,0.0,1.0
2007-06-07,51.31,53.39,50.63,52.3,3745000,40.0474260855307,41.6708649133986,39.5166864687277,40.8201205276409,4798209.74235912,0.0,1.0
2007-06-08,52.0,52.04,50.27,50.8,3122900,40.5859706966984,40.6171906741574,39.2357066715967,39.6493713729284,4001155.995838,0.0,1.0
2007-06-11,51.95,52.78,51.82,52.1,1807600,40.5469457248746,41.1947602571489,40.4454807981329,40.6640206403459,2315952.98539075,0.0,1.0
2007-06-12,51.08,52.26,50.9,51.85,2101600,39.8679112151414,40.7889005501819,39.7274213165759,40.4688957812272,2692634.87170679,0.0,1.0
2007-06-13,52.04,52.19,50.96,51.27,2168700,40.6171906741574,40.7342655896286,39.7742512827644,40.0162061080717,2778605.46548844,0.0,1.0
2007-06-14,53.76,53.83,52.36,52.68,2632500,41.9596497048943,42.0142846654476,40.8669504938294,41.1167103135014,3372840.35961559,0.0,1.0
2007-06-15,55.6,56.0,54.0,54.3,4038200,43.3957686680083,43.7079684425983,42.1469695696483,42.3811194005908,5173866.64395049,0.0,1.0
2007-06-18,54.35,55.85,54.17,55.76,2253500,42.4201443724146,43.590893527127,42.2796544738491,43.5206485778443,2887253.84630341,0.0,1.0
2007-06-19,54.4,54.74,53.44,54.42,1760500,42.4591693442383,42.7245391526398,41.7098898852224,42.4747793329678,2255607.00972583,0.0,1.0
2007-06-20,53.29,54.89,53.15,54.69,2034500,41.5928149697511,42.8416140681111,41.4835450486446,42.6855141808161,2606664.27792513,0.0,1.0
2007-06-21,54.25,54.25,52.51,53.23,1698900,42.3420944287671,42.3420944287671,40.9840254093006,41.5459850035626,2176683.18592628,0.0,1.0
2007-06-22,53.15,54.2,52.7,54.09,2647900,41.4835450486446,42.3030694569433,41.1323203022309,42.2172145189311,3392571.31556548,0.0,1.0
2007-06-25,51.51,53.23,51.37,53.21,2333900,40.2035259728257,41.5459850035626,40.0942560517192,41.5303750148331,2990264.81113269,0.0,1.0
2007-06-26,48.63,52.1,48.6,51.94,4855800,37.9556875957778,40.6640206403459,37.9322726126835,40.5391407305099,6221401.03256272,0.0,1.0
2007-06-27,50.17,50.43,46.75,48.2,4991800,39.1966816997729,39.3998137954863,36.5247133638506,37.6575654360984,6389280.80489658,0.05,1.0
2007-06-28,50.45,51.2,50.04,51.0,2572000,39.4154393413104,40.0013973097145,39.0951156519162,39.8451418514734,3292044.99983854,0.0,1.0
2007-06-29,50.74,50.93,50.2,50.89,1756700,39.64200975576,39.790452441089,39.2201200185091,39.7592013494408,2248497.45381662,0.0,1.0
2007-07-02,49.42,51.0,48.77,50.1,3506200,38.6107237313689,39.8451418514734,38.1028934920854,39.1419922893886,4487779.22956216,0.0,1.0
2007-07-03,48.56,49.8,47.66,49.8,2695700,37.9388252609323,38.907609102027,37.2356756988475,38.907609102027,3450375.46892097,0.0,1.0
2007-07-05,49.57,49.85,48.16,48.56,2397000,38.7279153250497,38.9466729665872,37.6263143444502,37.9388252609323,3068052.8244996,0.0,1.0
2007-07-06,50.26,50.84,49.39,49.87,2405600,39.2669966559814,39.7201374848805,38.5872854126328,38.9622985124113,3079060.4399734,0.0,1.0
2007-07-09,52.33,52.44,50.42,50.87,3265900,40.8842406487765,40.9701811508091,39.3920010225743,39.7435758036167,4180205.97393961,0.0,1.0
2007-07-10,51.81,52.56,51.16,52.18,2432200,40.4779764573497,41.0639344257538,39.9701462180662,40.7670490550957,3113107.25062492,0.0,1.0
2007-07-11,50.15,51.94,49.87,51.25,3175400,39.1810561539488,40.5795425052064,38.9622985124113,40.0404611742747,4064370.02040719,0.0,1.0
2007-07-12,50.01,50.6,49.27,49.27,4307000,39.0716773331801,39.5326309349913,38.4935321376881,38.4935321376881,5512767.42391312,0.0,1.0
2007-07-13,50.65,50.87,49.84,49.85,1966700,39.5716947995515,39.7435758036167,38.9388601936752,38.9466729665872,2517288.06422334,0.0,1.0
2007-07-16,48.49,50.36,47.52,50.36,5466700,37.8841358505479,39.345124385102,37.1262968780787,39.345124385102,6997131.57100207,0.0,1.0
2007-07-17,46.74,48.6,46.46,48.23,5056000,36.5169005909386,37.9700763525805,36.2981429494011,37.6810037548345,6471453.93436376,0.0,1.0
2007-07-18,47.61,47.61,45.36,46.08,4755100,37.1966118342872,37.1966118342872,35.4387379290752,36.001257578743,6086315.38830957,0.0,1.0
2007-07-19,47.69,48.27,47.22,47.8,2813400,37.2591140175836,37.7122548464828,36.8919136907171,37.3450545196162,3601026.2062775,0.0,1.0
2007-07-20,46.94,47.7,46.49,47.69,2351700,36.6731560491796,37.2669267904957,36.3215812681372,37.2591140175836,3010070.849969,0.0,1.0
2007-07-23,44.09,45.94,43.84,45.64,6130400,34.4465157692444,35.8918787579743,34.251196446443,35.6574955706127,7846637.89541606,0.0,1.0
2007-07-24,41.44,44.0,41.14,44.0,8782200,32.3761309475501,34.3762008130359,32.1417477601885,34.3762008130359,11240823.3272092,0.0,1.0
2007-07-25,42.5,42.99,41.34,41.47,6059400,33.2042848762278,33.5871107489185,32.2980032184296,32.3995692662863,7755761.06999285,0.0,1.0
2007-07-26,40.71,41.91,39.52,41.91,6970500,31.8057985249702,32.7433312744167,30.8760785484359,32.7433312744167,8921928.33257174,0.0,1.0
2007-07-27,40.48,41.09,40.01,40.37,5414800,31.626104747993,32.1026838956283,31.2589044211265,31.5401642459604,6930701.89157297,0.0,1.0
2007-07-30,40.0,41.05,38.8,40.99,8617400,31.2510916482144,32.0714328039801,30.313558898768,32.0245561665077,11029886.6958043,0.0,1.0
2007-07-31,40.78,42.14,40.56,41.15,6407700,31.8604879353546,32.9230250513939,31.6886069312894,32.1495605331006,8201569.49668171,0.0,1.0
2007-08-01,39.71,41.08,38.9,40.4,5494400,31.0245212337649,32.0948711227162,30.3916866278885,31.5636025646966,7032586.33246999,0.0,1.0
2007-08-02,39.93,40.34,38.91,39.93,3516500,31.1964022378301,31.5167259272243,30.3994994008006,31.1964022378301,4500962.76902495,0.0,1.0
2007-08-03,39.05,40.45,39.05,40.35,3090900,30.5088782215693,31.6026664292568,30.5088782215693,31.5245387001363,3956213.79860067,0.0,1.0
2007-08-06,38.78,39.63,37.301,39.63,3906800,30.2979333529439,30.9620190504684,29.1424242392512,30.9620190504684,5000529.31779517,0.0,1.0
2007-08-07,38.17,38.82,37.7,38.82,3285300,29.8213542053086,30.3291844445921,29.4541538784421,30.3291844445921,4205037.10652004,0.0,1.0
2007-08-08,39.6,41.2,38.77,38.8,3595000,30.9385807317323,32.1886243976609,30.2901205800318,30.313558898768,4601439.25910557,0.0,1.0
2007-08-09,38.4,39.94,37.82,38.39,3797500,30.0010479822859,31.2042150107421,29.5479071533867,29.9932352093738,4860630.2048549,0.0,1.0
2007-08-10,39.4,39.72,37.13,38.13,3942000,30.7823252734912,31.0323340066769,29.008825822455,29.7901031136604,5045583.74392049,0.0,1.0
2007-08-13,39.59,40.75,39.47,40.0,2271200,30.9307679588202,31.8370496166184,30.8370146838756,31.2510916482144,2907034.4493131,0.0,1.0
2007-08-14,38.98,40.0,38.3,39.43,2346000,30.454188811185,31.2510916482144,29.9229202531653,30.8057635922274,3002775.10482939,0.0,1.0
2007-08-15,37.53,38.97,37.41,38.16,3326100,29.3213367389372,30.4463760382729,29.2275834639925,29.8135414323966,4257259.2822562,0.0,1.0
2007-08-16,35.24,37.18,34.22,37.18,6881000,27.5322117420769,29.0478896870153,26.7353089050474,29.0478896870153,8807372.33432696,0.0,1.0
2007-08-17,36.45,37.4,35.27,37.39,4204300,28.4775572644354,29.2197706910805,27.5556500608131,29.2119579181684,5381316.01587136,0.0,1.0
2007-08-20,37.29,37.5,36.32,37.03,2299400,29.1338301890479,29.297898420201,28.3759912165787,28.9306980933345,2943129.18842485,0.0,1.0
2007-08-21,36.28,36.79,35.6,36.62,3357700,28.3447401249305,28.7431915434452,27.8134715669108,28.6103744039403,4297705.86934597,0.0,1.0
2007-08-22,38.95,39.22,37.09,37.09,4878800,30.4307504924488,30.6416953610742,28.9775747308068,28.9775747308068,6244645.857392,0.0,1.0
2007-08-23,38.57,40.18,37.48,39.91,4630400,30.1338651217908,31.3917215606314,29.2822728743769,31.1807766920059,5926704.96393947,0.0,1.0
2007-08-24,39.74,39.98,38.1,38.51,3244000,31.047959552501,31.2354661023903,29.7666647949242,30.0869884843184,4152174.95314005,0.0,1.0
2007-08-27,39.81,40.49,39.71,40.33,2175000,31.1026489628854,31.6339175209051,31.0245212337649,31.5089131543122,2783902.75064106,0.0,1.0
2007-08-28,37.6,39.65,37.53,39.21,2276100,29.3760261493216,30.9776445962925,29.3213367389372,30.6338825881622,2913306.23022258,0.0,1.0
2007-08-29,39.02,39.05,37.9,38.35,1820700,30.4854399028332,30.5088782215693,29.6104093366832,29.9619841177256,2330414.59222629,0.0,1.0
2007-08-30,38.23,38.92,37.55,38.36,2013200,29.8682308427809,30.4073121737126,29.3369622847613,29.9697968906376,2576805.98509912,0.0,1.0
2007-08-31,40.38,40.55,38.9,39.13,2420400,31.5479770188725,31.6807941583774,30.3916866278885,30.5713804048658,3098003.77823063,0.0,1.0
2007-09-04,41.03,41.33,40.38,40.38,2126700,32.055807258156,32.2901904455176,31.5479770188725,31.5479770188725,2722080.91024751,0.0,1.0
2007-09-05,40.5,41.2,40.22,40.66,2877000,31.6417302938171,32.1886243976609,31.4229726522796,31.76673466041,3682431.36257211,0.0,1.0
2007-09-06,41.47,41.89,39.85,40.63,3369100,32.3995692662863,32.7277057285926,31.1339000545336,31.7432963416738,4312297.35962519,0.0,1.0
2007-09-07,40.57,41.06,40.25,40.57,2588700,31.6964197042015,32.0792455768921,31.4464109710158,31.6964197042015,3313420.2531423,0.0,1.0
2007-09-10,39.4,41.0,38.99,40.92,2497700,30.7823252734912,32.0323689394198,30.462001584097,31.9698667561234,3196944.32196606,0.0,1.0
2007-09-11,41.58,42.0,39.88,39.93,2850000,32.4855097683189,32.8136462306251,31.1573383732698,31.1964022378301,3647872.56980553,0.0,1.0
2007-09-12,42.79,43.24,41.83,41.85,3358000,33.4308552906774,33.7824300717198,32.6808290911202,32.6964546369443,4298089.85593226,0.0,1.0
2007-09-13,44.0,44.69,42.81,43.29,2895500,34.3762008130359,34.9152821439676,33.4464808365015,33.8214939362801,3706110.53539365,0.0,1.0
2007-09-14,44.68,45.1,43.75,44.07,2186400,34.9074693710555,35.2356058333618,34.1808814902345,34.4308902234202,2798494.24092028,0.0,1.0
2007-09-17,43.0,44.76,42.6,44.64,2913900,33.5949235218305,34.9699715543519,33.2824126053484,34.8762182794073,3729661.71268643,0.0,1.0
2007-09-18,44.2,44.39,42.9,43.61,3364700,34.5324562712769,34.680898956606,33.51679579271,34.0715026694658,4306665.55635953,0.0,1.0
2007-09-19,43.15,44.6,42.73,44.47,2796200,33.7121151155113,34.8449671877591,33.3839786532051,34.7434011399024,3579010.9753299,0.0,1.0
2007-09-20,43.4,43.98,42.75,43.53,2317400,33.9074344383127,34.3605752672118,33.3996041990292,34.0090004861693,2966168.38360257,0.0,1.0
2007-09-21,43.89,44.51,43.395,43.63,2729800,34.2902603110033,34.7746522315506,33.9035280518566,34.0871282152899,3494021.94422987,0.0,1.0
2007-09-24,45.06,46.01,44.1,44.15,3755700,35.2043547417136,35.9465681683586,34.4543285421564,34.4933924067167,4807128.07383109,0.0,1.0
2007-09-25,45.59,46.2,44.73,45.07,2802100,35.6184317060524,36.0950108536877,34.9465332356158,35.2121675146256,3586562.71152704,0.0,1.0
2007-09-26,47.04,47.54,45.73,45.98,3875400,36.7903476428604,37.1814015081119,35.7657865159015,35.9613134485273,4955071.85117282,0.05,1.0
2007-09-27,46.32,47.49,46.03,47.26,2333200,36.2272300768983,37.1422961215868,36.0004188350524,36.9624113435711,2983220.73673851,0.0,1.0
2007-09-28,46.24,47.0,45.91,46.97,2183800,36.164661458458,36.7590633336403,35.9065659073921,36.7356001017252,2792198.45915034,0.0,1.0
2007-10-01,44.95,46.24,44.88,46.24,3250300,35.1557424861092,36.164661458458,35.100994944974,36.164661458458,4155821.34434304,0.0,1.0
2007-10-02,43.73,45.02,43.43,44.66,3046200,34.2015710548956,35.2104900272444,33.9669387357447,34.9289312442633,3894859.85267137,0.0,1.0
2007-10-03,41.67,43.93,41.23,43.56,4738400,32.5904291300594,34.3579926009962,32.2463017286381,34.0686127407101,6058500.40243518,0.0,1.0
2007-10-04,42.18,42.37,41.68,42.0,2779000,32.9893040726159,33.1379045414115,32.5982502073644,32.8485246811254,3553218.93853777,0.0,1.0
2007-10-05,42.55,43.22,42.22,43.18,2386500,33.278683932902,33.802696112339,33.020588381836,33.7714118031189,3051369.91609226,0.0,1.0
2007-10-08,42.37,42.92,41.83,42.74,1120900,33.1379045414115,33.5680637931881,32.7155663669399,33.4272844016976,1433178.52040554,0.0,1.0
2007-10-09,43.96,44.2895,42.05,42.57,2430300,34.3814558329112,34.639160330112,32.8876300676505,33.2943260875121,3107372.43120847,0.0,1.0
2007-10-10,42.73,44.12,42.5,44.08,2809600,33.4194633243926,34.5065930697917,33.2395785463769,34.4753087605716,3592343.98334498,0.0,1.0
2007-10-11,42.92,44.25,42.25,43.35,2866700,33.5680637931881,34.6082670747571,33.0440516137511,33.9043701173044,3665351.82839375,0.0,1.0
2007-10-12,43.85,43.91,42.64,43.19,1805100,34.2954239825559,34.3423504463861,33.3490736286473,33.7792328804239,2307994.06475514,0.0,1.0
2007-10-15,45.34,45.8,44.4,44.47,4094100,35.4607645010054,35.8205340570367,34.7255832343326,34.7803307754678,5234700.84788322,0.0,1.0
2007-10-16,44.93,45.6,44.47,45.35,2207200,35.1401003314991,35.6641125109361,34.7803307754678,35.4685855783104,2822117.61106174,0.0,1.0
2007-10-17,44.68,45.79,44.0,45.57,1968300,34.9445733988734,35.8127129797317,34.4127401421314,35.640649279021,2516660.97039363,0.0,1.0
2007-10-18,45.68,45.75,44.26,44.5,2128900,35.7266811293764,35.7814286705116,34.6160881520621,34.8037940073829,2722003.52581974,0.0,1.0
2007-10-19,45.19,45.69,44.34,45.68,2498800,35.3434483414299,35.7345022066814,34.6786567705024,35.7266811293764,3194956.27334227,0.0,1.0
2007-10-22,44.89,45.42,43.41,44.18,3159700,35.108816022279,35.5233331194456,33.9512965811346,34.5535195336219,4039980.52540403,0.0,1.0
2007-10-23,47.65,47.65,45.75,45.78,3994300,37.2674333584673,37.2674333584673,35.7814286705116,35.8048919024267,5107096.94357732,0.0,1.0
2007-10-24,47.11,48.39,46.23,47.42,4012100,36.8450951839956,37.8461930790395,36.156840381153,37.0875485804516,5129855.95656977,0.0,1.0
2007-10-25,48.75,48.9,47.57,47.75,3232000,38.1277518620205,38.245068021596,37.204864740027,37.3456441315176,4132423.03323284,0.0,1.0
2007-10-26,50.57,50.67,49.0,49.45,3416800,39.551187931536,39.6293987045863,38.3232787946463,38.6752272733726,4368707.61755878,0.0,1.0
2007-10-29,51.52,52.33,50.96,50.99,3341700,40.2941902755138,40.9276975372212,39.8562099464321,39.8796731783472,4272685.04027048,0.0,1.0
2007-10-30,50.5,51.29,50.26,50.8,2726700,39.4964403904008,40.1143054974981,39.30873453508,39.7310727095517,3486348.35541955,0.0,1.0
2007-10-31,49.05,51.52,48.21,50.4,6035300,38.3623841811714,40.2941902755138,37.7054136875489,39.4182296173505,7716711.86029399,0.0,1.0
2007-11-01,45.22,46.09,44.21,45.96,8663200,35.366911573345,36.0473452988826,34.576982765537,35.9456712939172,11076734.9076432,0.0,1.0
2007-11-02,47.59,47.59,45.89,46.05,4555900,37.2205068946371,37.2205068946371,35.890923752782,36.0160609896625,5825156.58945096,0.0,1.0
2007-11-05,47.83,48.06,46.7,47.09,3968400,37.4082127499578,37.5880975279735,36.5244310144894,36.8294530293856,5073981.3010771,0.0,1.0
2007-11-06,49.97,50.32,48.33,48.56,3691400,39.0819232932342,39.3556609989102,37.7992666152093,37.979151393225,4719810.1438353,0.0,1.0
2007-11-07,48.57,50.72,48.42,49.64,3531700,37.98697247053,39.6685040911114,37.8696563109546,38.8238277421682,4515618.32502117,0.0,1.0
2007-11-08,47.55,49.51,46.4,49.51,3645200,37.189222585417,38.7221537372028,36.2897986953385,38.7221537372028,4660738.99775382,0.0,1.0
2007-11-09,47.23,47.82,46.12,47.11,3918900,36.938948111656,37.4003916726528,36.0708085307977,36.8450951839956,5010690.78741837,0.0,1.0
2007-11-12,42.85,46.25,42.74,46.1,5180300,33.5133162520529,36.1724825357631,33.4272844016976,36.0551663761876,6623512.07891587,0.0,1.0
2007-11-13,43.59,44.48,42.25,43.25,3923000,34.0920759726251,34.7881518527728,33.0440516137511,33.8261593442541,5015933.03198405,0.0,1.0
2007-11-14,43.61,44.52,43.25,44.34,2431800,34.1077181272352,34.8194361619929,33.8261593442541,34.6786567705024,3109290.32556176,0.0,1.0
2007-11-15,41.91,43.72,41.6408,43.72,2976700,32.7781349853801,34.1937499775905,32.5675915843287,34.1937499775905,3805997.41430204,0.0,1.0
2007-11-16,42.28,42.77,41.82,42.0,2225600,33.0675148456662,33.4507476336127,32.7077452896349,32.8485246811254,2845643.78179549,0.0,1.0
2007-11-19,40.53,42.16,40.06,42.16,3059500,31.698826317286,32.9736619180059,31.3312356839496,32.9736619180059,3911865.18260392,0.0,1.0
2007-11-20,41.75,42.07,40.19,40.19,3016800,32.6529977484996,32.9032722222606,31.432909688915,31.432909688915,3857269.1233468,0.0,1.0
2007-11-21,39.86,41.43,39.5,40.51,3287100,31.174814137849,32.4027232747387,30.8932553548679,31.6831841626759,4202873.68581054,0.0,1.0
2007-11-23,40.95,41.33,39.7,39.7,912900,32.0273115640973,32.3245125016884,31.0496769009685,31.0496769009685,1167230.5034153,0.0,1.0
2007-11-26,40.17,42.18,40.14,42.18,1940800,31.4172675343049,32.9893040726159,31.3938043023898,32.9893040726159,2481499.57391655,0.0,1.0
2007-11-27,40.57,40.97,39.2,39.84,2849200,31.7301106265061,32.0429537187073,30.658623035717,31.1591719832389,3642976.39427197,0.0,1.0
2007-11-28,41.37,41.52,39.86,39.86,2707000,32.3557968109085,32.473112970484,31.174814137849,31.174814137849,3461160.00957961,0.0,1.0
2007-11-29,41.64,42.59,40.36,41.0,2310900,32.5669658981443,33.3099682421222,31.5658680031005,32.0664169506224,2954708.04068619,0.0,1.0
2007-11-30,41.37,42.67,40.82,42.22,2071700,32.3557968109085,33.3725368605624,31.9256375591319,33.020588381836,2648867.82114742,0.0,1.0
2007-12-03,39.73,41.4,39.73,41.4,3080400,31.0731401328836,32.3792600428236,31.0731401328836,32.3792600428236,3938587.8439265,0.0,1.0
2007-12-04,38.84,39.27,37.67,39.27,3663900,30.377064252736,30.7133705768522,29.4619982080475,30.7133705768522,4684648.74735822,0.0,1.0
2007-12-05,39.0,39.86,38.86,39.86,2067700,30.5022014896164,31.174814137849,30.392706407346,31.174814137849,2643753.43620531,0.0,1.0
2007-12-06,38.99,39.2,38.57,39.1,3207400,30.4943804123114,30.658623035717,30.1658951655001,30.5804122626667,4100969.5658388,0.0,1.0
2007-12-07,38.92,39.5,38.57,39.03,2685500,30.4396328711762,30.8932553548679,30.1658951655001,30.5256647215315,3433670.19051571,0.0,1.0
2007-12-10,39.38,39.46,38.81,39.0,2175900,30.7994024272076,30.8619710456478,30.3536010208209,30.5022014896164,2782097.54888964,0.0,1.0
2007-12-11,37.86,39.67,37.75,39.2,2476300,29.610598676843,31.0262136690534,29.5245668264877,30.658623035717,3166187.85804285,0.0,1.0
2007-12-12,36.73,38.73,36.12,38.55,4585100,28.7268169413747,30.2910324023806,28.2497312257678,30.1502530108901,5862491.59952842,0.0,1.0
2007-12-13,36.44,36.77,35.33,36.66,2893500,28.5000056995288,28.7581012505948,27.6318661186705,28.6720694002394,3699618.20750595,0.0,1.0
2007-12-14,36.18,36.31,35.72,36.0,2146300,28.296657689598,28.3983316945634,27.9368881335666,28.1558782981075,2744251.10031796,0.0,1.0
2007-12-17,35.35,36.35,35.16,36.35,2556400,27.6475082732805,28.4296160037835,27.498907804485,28.4296160037835,3268603.4165088,0.0,1.0
2007-12-18,35.45,36.25,34.98,35.42,3091900,27.7257190463308,28.3514052307332,27.3581284129944,27.7022558144157,3953291.7006351,0.0,1.0
2007-12-19,36.7,37.44,35.17,35.17,2624100,28.7033537094596,29.2821134300318,27.50672888179,27.50672888179,3355164.38165417,0.0,1.0
2007-12-20,38.59,38.99,37.06,37.12,3829200,30.1815373201102,30.4943804123114,28.9849124924406,29.0318389562708,4896000.70509134,0.0,1.0
2007-12-21,39.96,40.31,38.59,38.86,3817900,31.2530249108993,31.5267626165753,30.1815373201102,30.392706407346,4881552.56762985,0.0,1.0
2007-12-24,39.72,40.02,38.92,39.76,1093700,31.0653190555786,31.2999513747295,30.4396328711762,31.0966033647987,1398400.70279912,0.0,1.0
2007-12-26,40.7,40.83,39.28,39.75,1351700,31.8317846314715,31.9334586364369,30.7211916541573,31.0887822874937,1728278.53156585,0.0,1.0
2007-12-27,39.82,40.85,39.37,40.11,1583300,31.182635215154,31.989217693095,30.8302448121701,31.4097312526325,2021862.66699361,0.05,1.0
2007-12-28,40.42,40.61,39.62,39.62,1080500,31.6524890857992,31.8012761448369,31.0260172582723,31.0260172582723,1379790.69771148,0.0,1.0
2007-12-31,39.81,40.79,39.72,40.0,948400,31.1748043173099,31.9422323060305,31.1043262367132,31.3235913763476,1211099.95160534,0.0,1.0
2008-01-02,41.33,41.52,40.03,40.16,2772900,32.3651007896111,32.5138878486488,31.3470840698799,31.448885741853,3540973.27689419,0.0,1.0
2008-01-03,42.0,42.12,40.8,41.67,2357200,32.889770945165,32.983741719294,31.9500632038745,32.6313513163101,3010127.37866312,0.0,1.0
2008-01-04,40.54,41.9,40.15,41.9,2572500,31.7464598599283,32.8114619667241,31.4410548440089,32.8114619667241,3285063.92398222,0.0,1.0
2008-01-07,40.46,41.24,39.5,40.59,2228300,31.6838126771756,32.2946227090144,30.9320464841432,31.7856143491487,2845523.00944979,0.0,1.0
2008-01-08,39.74,41.24,39.63,40.55,2287700,31.1199880324013,32.2946227090144,31.0338481561164,31.7542907577724,2921376.3805225,0.0,1.0
2008-01-09,38.69,39.69,38.33,39.13,3672900,30.2977437587722,31.0808335431809,30.0158314363851,30.642303263912,4690266.77799584,0.0,1.0
2008-01-10,39.53,39.83,38.12,38.4,2978900,30.9555391776755,31.1904661129981,29.8513825816593,30.0706477212937,3804033.78936856,0.0,1.0
2008-01-11,38.62,39.52,38.46,39.52,1410400,30.2429274738636,30.9477082798314,30.1176331083582,30.9477082798314,1801070.61550419,0.0,1.0
2008-01-14,39.43,39.65,38.82,39.02,1445800,30.8772301992346,31.0495099518045,30.3995454307453,30.5561633876271,1846276.15988085,0.0,1.0
2008-01-15,37.75,39.32,37.66,39.0,2313700,29.561639361428,30.7910903229497,29.4911612808313,30.5405015919389,2954578.19277655,0.0,1.0
2008-01-16,36.2,37.44,35.8,37.11,3708400,28.3478501955946,29.3188815282613,28.0346142818311,29.0604618994065,4735600.0216504,0.0,1.0
2008-01-17,34.46,36.66,34.15,36.23,3338700,26.9852739707235,28.7080714964226,26.7425161375568,28.3713428891268,4263495.79125342,0.0,1.0
2008-01-18,34.29,35.64,33.26,35.42,3359900,26.852148707374,27.9093199163257,26.045566229433,27.7370401637558,4290568.03816826,0.0,1.0
2008-01-22,34.5,34.85,30.78,31.01,7322700,27.0165975620998,27.2906789866428,24.1035035640995,24.2836142145135,9351035.02279673,0.0,1.0
2008-01-23,34.03,34.44,31.82,33.86,4812300,26.6485453634277,26.9696121750353,24.9179169398845,26.5154201000782,6145272.35039053,0.0,1.0
2008-01-24,34.94,35.6,34.34,34.98,2738200,27.3611570672396,27.8779963249494,26.8913031965944,27.392480658616,3496661.62746283,0.0,1.0
2008-01-25,34.67,35.99,34.32,35.99,3196700,27.1497228254493,28.1834013408687,26.8756414009062,28.1834013408687,4082162.81663516,0.0,1.0
2008-01-28,34.42,35.2,33.97,34.99,3338600,26.9539503793471,27.5647604111859,26.6015599763632,27.4003115564601,4263368.09197553,0.0,1.0
2008-01-29,34.49,34.91,33.7,34.5,3004400,27.0087666642557,27.3376643737074,26.3901257345728,27.0165975620998,3836597.10523311,0.0,1.0
2008-01-30,34.15,34.73,33.63,34.13,2793500,26.7425161375568,27.1967082125138,26.3353094496642,26.7268543418686,3567279.32814162,0.0,1.0
2008-01-31,33.81,33.98,33.27,33.87,2925100,26.4762656108578,26.6093908742073,26.0533971272771,26.5232509979223,3735331.57785827,0.0,1.0
2008-02-01,33.34,34.43,32.83,34.13,5253400,26.1082134121857,26.9617812771912,25.7088376221373,26.7268543418686,6708553.86520824,0.0,1.0
2008-02-04,33.73,34.11,33.14,33.49,4507700,26.4136184281051,26.7111925461804,25.951595455304,26.225676879847,5756300.34990657,0.0,1.0
2008-02-05,32.15,33.24,32.0,33.17,4563000,25.1763365687394,26.0299044337448,25.0588731010781,25.9750881488362,5826918.05058536,0.0,1.0
2008-02-06,31.85,32.92,31.25,32.29,4268500,24.9414096334168,25.7793157027341,24.4715557627716,25.2859691385566,5450843.67716932,0.0,1.0
2008-02-07,31.98,32.23,31.21,31.81,3730300,25.0432113053899,25.2389837514921,24.4402321713952,24.9100860420404,4763566.16351054,0.0,1.0
2008-02-08,32.58,32.78,32.25,32.35,3754700,25.5130651760351,25.6696831329169,25.2546455471802,25.3329545256211,4794724.78731819,0.0,1.0
2008-02-11,32.5,32.85,32.0,32.85,3239800,25.4504179932824,25.7244994178255,25.0588731010781,25.7244994178255,4137201.20541015,0.0,1.0
2008-02-12,33.83,34.25,32.72,32.93,3470900,26.491927406546,26.8208251159976,25.6226977458523,25.7871466005782,4432314.23663746,0.0,1.0
2008-02-13,35.29,35.3915,33.9,34.58,3742900,27.6352384917827,27.7147221049001,26.5467436914546,27.0792447448525,4779656.27252596,0.0,1.0
2008-02-14,36.12,37.24,35.93,35.94,4523000,28.2852030128419,29.1622635713796,28.1364159538042,28.1442468516483,5775838.33942529,0.0,1.0
2008-02-15,36.22,37.0,35.46,36.49,2812100,28.3635119912827,28.9743220231215,27.7683637551321,28.5749462330731,3591031.39383106,0.0,1.0
2008-02-19,36.43,37.0,36.15,36.28,2376100,28.5279608460086,28.9743220231215,28.3086957063741,28.4104973783473,3034262.54218625,0.0,1.0
2008-02-20,37.12,37.31,36.23,36.42,2785100,29.0682927972506,29.2170798562882,28.3713428891268,28.5201299481645,3556552.588798,0.0,1.0
2008-02-21,36.37,37.88,36.21,37.5,2515700,28.480975458944,29.6634410334012,28.3556810934387,29.3658669153259,3212530.73413492,0.0,1.0
2008-02-22,36.94,37.05,35.81,36.5,2425200,28.927336636057,29.013476512342,28.0424451796752,28.5827771309172,3096962.88763525,0.0,1.0
2008-02-25,37.55,37.89,36.59,37.34,3117800,29.4050214045463,29.6712719312453,28.653255211514,29.2405725498205,3981408.08637192,0.0,1.0
2008-02-26,39.05,39.48,37.27,37.75,3691700,30.5796560811593,30.9163846884551,29.1857562649119,29.561639361428,4714274.24224108,0.0,1.0
2008-02-27,38.62,39.52,38.11,39.52,2227200,30.2429274738636,30.9477082798314,29.8435516838152,30.9477082798314,2844118.31739288,0.0,1.0
2008-02-28,40.17,40.63,38.37,38.62,4386800,31.4567166396971,31.8169379405251,30.0471550277614,30.2429274738636,5601911.92292524,0.0,1.0
2008-02-29,39.25,40.5,38.91,39.47,3051600,30.7362740380411,31.7151362685519,30.4700235113421,30.908553790611,3896871.16440199,0.0,1.0
2008-03-03,39.41,39.55,38.38,39.306,2481800,30.8615684035465,30.9712009733637,30.0549859256055,30.780127065968,3169240.67892675,0.0,1.0
2008-03-04,38.55,39.88,37.84,39.47,2899000,30.188111188955,31.2296206022185,29.6321174420248,30.908553790611,3702002.06632632,0.0,1.0
2008-03-05,39.56,39.68,38.75,38.84,1810800,30.9790318712078,31.0730026453368,30.3447291458367,30.4152072264335,2312378.52421652,0.0,1.0
2008-03-06,38.6,39.89,38.5,39.56,1947100,30.2272656781754,31.2374515000626,30.1489566997346,30.9790318712078,2486432.63999447,0.0,1.0
2008-03-07,37.06,38.33,36.52,38.07,2506100,29.021307410186,30.0158314363851,28.5984389266054,29.8122280924388,3200271.6034565,0.0,1.0
2008-03-10,36.04,37.33,35.57,36.72,2238900,28.2225558300892,29.2327416519764,27.8545036314171,28.7550568834871,2859059.1329072,0.0,1.0
2008-03-11,37.73,37.73,36.32,37.48,2130800,29.5459775657399,29.5459775657399,28.4418209697236,29.3502051196377,2721016.21349711,0.0,1.0
2008-03-12,38.58,39.56,37.465,37.95,4083700,30.2116038824872,30.9790318712078,29.3384587728716,29.7182573183098,5214855.4116098,0.0,1.0
2008-03-13,39.76,40.17,37.56,37.56,2834700,31.1356498280895,31.4567166396971,29.4128523023904,29.4128523023904,3619891.4306365,0.0,1.0
2008-03-14,39.5,40.45,38.5,39.51,3364400,30.9320464841432,31.6759817793315,30.1489566997346,30.9398773819873,4296314.50567378,0.0,1.0
2008-03-17,37.35,38.35,36.09,37.57,2787400,29.2484034476646,30.0314932320733,28.2617103193096,29.4206832002345,3559489.67218971,0.0,1.0
2008-03-18,37.01,38.42,36.3315,37.54,2539200,28.9821529209656,30.0863095169819,28.4508265022443,29.3971905067022,3242540.06444146,0.0,1.0
2008-03-19,33.89,36.94,33.77,36.86,3301600,26.5389127936105,28.927336636057,26.4449420194815,28.8646894533043,4216119.35915245,0.0,1.0
2008-03-20,32.59,33.38,31.48,33.2,5240300,25.5208960738792,26.1395370035621,24.6516664131856,25.9985808423685,6691825.25980331,0.0,1.0
2008-03-24,33.06,33.74,31.85,32.6,2223400,25.8889482725513,26.4214493259492,24.9414096334168,25.5287269717233,2839265.74483268,0.0,1.0
2008-03-25,34.43,34.65,33.72,33.7375,3147900,26.9617812771912,27.1340610297611,26.405787530261,26.4194916014882,4019845.56901987,0.0,1.0
2008-03-26,34.25,34.85,34.02,34.4,1849200,26.8208251159976,27.2906789866428,26.6407144655836,26.9382885836589,2361415.04693019,0.0,1.0
2008-03-27,33.52,35.04,33.44,34.53,2485500,26.2961549604438,27.4885820350224,26.2333956407291,27.0884913718414,3168294.3808829,0.06,1.0
2008-03-28,33.13,33.62,32.37,33.35,1620300,25.9902032768348,26.3746041100871,25.3939897395455,26.1627914060501,2065414.35741081,0.0,1.0
2008-03-31,32.94,33.28,32.4,33.15,3130600,25.8411498925125,26.1078770012998,25.4175244844385,26.0058931067635,3990610.49639589,0.0,1.0
2008-04-01,33.17,33.25,32.56,32.56,2096100,26.0215829366922,26.0843422564068,25.5430431238679,25.5430431238679,2671921.88765585,0.0,1.0
2008-04-02,33.47,33.59,33.0,33.46,2232800,26.2569303856221,26.3510693651941,25.8882193822985,26.2490854706578,2846174.89182673,0.0,1.0
2008-04-03,34.47,35.0,33.09,33.5,2581300,27.0414218820554,27.4572023751651,25.9588236169775,26.2804651305151,3290411.70202093,0.0,1.0
2008-04-04,35.32,35.82,34.59,34.73,2346200,27.7082396540237,28.1004854022404,27.1355608616274,27.2453896711281,2990727.12791288,0.0,1.0
2008-04-07,34.72,36.42,34.27,35.85,2386800,27.2375447561638,28.5711803001003,26.8845235827688,28.1240201471334,3042480.39762272,0.0,1.0
2008-04-08,34.51,34.99,34.09,34.26,1100700,27.0728015419128,27.4493574602007,26.7433151134108,26.8766786678044,1403074.48201078,0.0,1.0
2008-04-09,35.82,36.12,34.19,34.25,2443900,28.1004854022404,28.3358328511704,26.8217642630541,26.8688337528401,3115266.40009644,0.0,1.0
2008-04-10,37.42,37.87,35.2,36.02,6904400,29.3556717965336,29.7086929699286,27.6141006744517,28.257383701527,8801115.15725926,0.0,1.0
2008-04-11,36.76,38.29,36.42,37.95,5575700,28.8379074088877,30.0381793984306,28.5711803001003,29.7714522896433,7107406.54978424,0.0,1.0
2008-04-14,36.48,36.87,36.07,36.51,1757500,28.6182497898863,28.9242014734953,28.2966082763487,28.6417845347793,2240304.71711997,0.0,1.0
2008-04-15,36.78,37.34,36.21,37.04,1752100,28.8535972388163,29.292912476819,28.4064370858494,29.057565027889,2233421.27730635,0.0,1.0
2008-04-16,37.89,37.9,36.82,37.44,1727700,29.7243827998573,29.7322277148216,28.8849768986737,29.3713616264623,2202318.32703737,0.0,1.0
2008-04-17,37.88,38.87,37.6,38.09,2063200,29.7165378848929,30.4931844663619,29.4968802658916,29.8812810991439,2629983.89323581,0.0,1.0
2008-04-18,37.89,38.7,37.25,38.05,2106600,29.7243827998573,30.3598209119682,29.22230824214,29.8499014392866,2685306.35396013,0.0,1.0
2008-04-21,38.33,38.57,37.84,37.99,1676600,30.0695590582879,30.2578370174319,29.6851582250356,29.8028319495006,2137180.59102324,0.0,1.0
2008-04-22,37.91,38.54,37.622,38.32,2114500,29.7400726297859,30.2343022725389,29.5141390788132,30.0617141433236,2695376.57146526,0.0,1.0
2008-04-23,36.81,38.0,36.33,38.0,2131600,28.8771319837093,29.8106768644649,28.5005760654213,29.8106768644649,2717174.13087507,0.0,1.0
2008-04-24,35.8,36.74,35.5,36.35,2429500,28.0847955723117,28.822217578959,27.8494481233817,28.51626589535,3096910.56059344,0.0,1.0
2008-04-25,36.35,36.77,35.85,36.24,1203600,28.51626589535,28.845752323852,28.1240201471334,28.4299718307423,1534242.25179266,0.0,1.0
2008-04-28,36.26,37.27,36.04,36.82,1767500,28.445661660671,29.2379980720686,28.2730735314557,28.8849768986737,2253051.82788595,0.0,1.0
2008-04-29,34.84,36.5,34.38,36.13,2461800,27.3316837357357,28.633939619815,26.9708176473764,28.3436777661347,3138083.72836754,0.0,1.0
2008-04-30,34.99,35.5,34.62,34.85,1776000,27.4493574602007,27.8494481233817,27.1590956065204,27.3395286507001,2263886.87203703,0.0,1.0
2008-05-01,34.64,34.99,33.65,34.44,2110000,27.1747854364491,27.4493574602007,26.3981388549801,27.0178871371624,2689640.37162056,0.0,1.0
2008-05-02,34.95,35.387,34.41,34.51,1375300,27.4179778003434,27.7608005842848,26.9943523922694,27.0728015419128,1753110.14364444,0.0,1.0
2008-05-05,35.58,35.79,34.91,35.03,2125600,27.9122074430964,28.0769506573474,27.3865981404861,27.4807371200581,2709525.86441548,0.0,1.0
2008-05-06,37.66,37.84,35.66,35.8,3038400,29.5439497556776,29.6851582250356,27.974966762811,28.0847955723117,3873082.13513361,0.0,1.0
2008-05-07,37.78,38.32,37.58,37.9,3456900,29.6380887352496,30.0617141433236,29.481190435963,29.7322277148216,4406548.72068963,0.0,1.0
2008-05-08,39.98,40.7,37.9,37.9,5184800,31.3639700274028,31.9288039048348,29.7322277148216,29.7322277148216,6609121.98994233,0.0,1.0
2008-05-09,40.24,40.45,39.46,40.11,2546700,31.5679378164755,31.7326810307265,30.9560344492575,31.4659539219392,3246306.69877066,0.0,1.0
2008-05-12,40.01,40.41,38.9,39.89,1892400,31.3875047722958,31.7013013708692,30.5167192112549,31.2933657927238,2412263.24135297,0.0,1.0
2008-05-13,40.48,40.65,39.09,40.36,2107300,31.7562157756195,31.8895793300131,30.6657725955772,31.6620767960475,2686198.65171375,0.0,1.0
2008-05-14,39.11,40.23,38.88,40.23,2680500,30.6814624255059,31.5600929015112,30.5010293813262,31.5600929015112,3416863.04081939,0.0,1.0
2008-05-15,40.06,40.49,39.17,39.17,1825800,31.4267293471175,31.7640606905838,30.7285319152919,30.7285319152919,2327367.48365158,0.0,1.0
2008-05-16,41.55,41.58,40.24,40.53,3669700,32.5956216768031,32.6191564216961,31.5679378164755,31.7954403504412,4677807.23778957,0.0,1.0
2008-05-19,42.88,43.82,41.66,42.19,3495300,33.6389953670594,34.3764173737067,32.6819157414108,33.0976962345204,4455497.62603097,0.0,1.0
2008-05-20,43.34,44.0,41.71,42.76,4194400,33.9998614554187,34.5176258430647,32.7211403162324,33.5448563874874,5346648.13968023,0.0,1.0
2008-05-21,41.09,43.74,40.71,43.7,5111000,32.2347555884438,34.313658053992,31.9366488197991,34.2822783941347,6515048.31248943,0.0,1.0
2008-05-22,41.73,42.17,39.93,40.0,3674300,32.7368301461611,33.0820064045917,31.3247454525812,31.3796598573315,4683670.90874191,0.0,1.0
2008-05-23,40.97,42.27,40.5,42.04,1910600,32.1406166088718,33.1604555542351,31.7719056055482,32.9800225100554,2435462.98294704,0.0,1.0
2008-05-27,40.19,41.58,39.88,40.97,1912100,31.5287132416538,32.6191564216961,31.2855208777595,32.1406166088718,2437375.04956194,0.0,1.0
2008-05-28,41.47,41.63,39.86,40.01,1633900,32.5328623570884,32.6583809965178,31.2698310478308,31.3875047722958,2082750.42805253,0.0,1.0
2008-05-29,40.26,41.61,40.15,41.31,1753900,31.5836276464042,32.6426911665891,31.4973335817965,32.4073437176591,2235715.75724422,0.0,1.0
2008-05-30,40.95,41.37,40.32,40.34,2320800,32.1249267789431,32.4544132074451,31.6306971361902,31.6463869661188,2958349.4665673,0.0,1.0
2008-06-02,41.16,41.38,40.12,40.97,3696500,32.2896699931941,32.4622581224095,31.4737988369035,32.1406166088718,4711969.49464238,0.0,1.0
2008-06-03,40.78,42.3,40.5,41.22,3782800,31.9915632245495,33.1839902991281,31.7719056055482,32.3367394829801,4821977.06055273,0.0,1.0
2008-06-04,39.65,41.25,39.37,40.96,2795000,31.1050878335799,32.3602742278731,30.8854302145785,32.1327716939075,3562817.45908979,0.0,1.0
2008-06-05,40.63,40.86,39.29,39.92,2355000,31.8738895000845,32.0543225442641,30.8226708948639,31.3169005376168,3001944.58538693,0.0,1.0
2008-06-06,40.28,41.38,40.11,40.5,2298200,31.5993174763328,32.4622581224095,31.4659539219392,31.7719056055482,2929540.9962362,0.0,1.0
2008-06-09,40.61,41.1,39.81,40.36,2337300,31.8581996701558,32.2426005034081,31.2306064730092,31.6620767960475,2979382.19933116,0.0,1.0
2008-06-10,37.44,40.27,36.39,40.24,6812400,29.3713616264623,31.5914725613685,28.5476455552073,31.5679378164755,8683841.73821229,0.0,1.0
2008-06-11,37.73,39.42,37.63,38.42,5647800,29.5988641604279,30.9246547894002,29.5204150107846,30.1401632929669,7199313.21840694,0.0,1.0
2008-06-12,37.39,38.75,37.2,38.01,2387600,29.3321370516406,30.3990454867899,29.1830836673183,29.8185217794293,3043500.16648401,0.0,1.0
2008-06-13,37.72,37.9,37.21,37.35,2086000,29.5910192454636,29.7322277148216,29.1909285822826,29.3007573917833,2659047.30578223,0.0,1.0
2008-06-16,38.24,38.79,37.34,37.34,2002100,29.9989548236089,30.4304251466472,29.292912476819,29.292912476819,2552099.0464557,0.0,1.0
2008-06-17,37.46,38.55,37.25,38.1,2470000,29.387051456391,30.2421471875032,29.22230824214,29.8891260141083,3148536.35919563,0.0,1.0
2008-06-18,37.08,37.59,36.33,37.59,2227100,29.0889446877463,29.4890353509273,28.5005760654213,29.4890353509273,2838909.03869012,0.0,1.0
2008-06-19,37.07,37.64,36.58,37.53,1542200,29.081099772782,29.528259925749,28.6966989395297,29.4419658611413,1965859.42232854,0.0,1.0
2008-06-20,37.26,38.01,36.97,37.34,2792300,29.2301531571043,29.8185217794293,29.0026506231386,29.292912476819,3559375.73918299,0.0,1.0
2008-06-23,38.98,39.41,37.39,37.51,3237500,30.5794785309696,30.9168098744359,29.3321370516406,29.4262760312126,4126877.11048415,0.0,1.0
2008-06-24,38.89,40.01,38.69,39.28,3118900,30.5088742962906,31.3875047722958,30.3519759970039,30.8148259798995,3975696.3767997,0.0,1.0
2008-06-25,38.54,39.77,37.85,38.95,2163200,30.2343022725389,31.1992268131519,29.6930031399999,30.5559437860766,2757455.00089555,0.0,1.0
2008-06-26,39.03,39.56,38.38,39.3,3764500,30.6657725955772,31.0821922593142,30.1550692343903,30.8779109148395,4791284.30702545,0.06,1.0
2008-06-27,40.43,40.71,39.5,39.63,3086700,31.765749065826,31.9857443598757,31.0350504105893,31.1371910828267,3928611.30840627,0.0,1.0
2008-06-30,42.87,43.6,40.01,40.01,5138600,33.6828509139737,34.2564100734606,31.4357561247513,31.4357561247513,6540176.26247336,0.0,1.0
2008-07-01,42.08,42.92,41.21,42.92,2777600,33.062149905762,33.7221357879112,32.3785930992502,33.7221357879112,3535202.89313159,0.0,1.0
2008-07-02,41.04,43.5,40.95,43.07,4656300,32.2450245278629,34.1778403255857,32.1743117547755,33.8399904097236,5926326.76817707,0.0,1.0
2008-07-03,40.98,41.05,39.2,40.92,2675900,32.197882679138,32.2528815026504,30.7993411669646,32.150740830413,3405763.76070378,0.0,1.0
2008-07-07,40.62,41.96,39.892,41.7,2930000,31.9150315867883,32.9678662083121,31.3430438222589,32.7635848638373,3729170.67859863,0.0,1.0
2008-07-08,40.58,40.7,39.78,39.87,3297900,31.8836036876383,31.9778873850882,31.255045704639,31.3257584777265,4197417.05834486,0.0,1.0
2008-07-09,41.14,42.85,41.03,41.07,4214700,32.3235942757378,33.6671369643988,32.2371675530754,32.2685954522254,5364278.38194186,0.0,1.0
2008-07-10,40.75,41.68,40.05,41.4,3365300,32.0171722590257,32.7478709142623,31.4671840239013,32.5278756202126,4283200.7114976,0.0,1.0
2008-07-11,40.49,40.9,39.58,40.67,2817900,31.8128909145509,32.135026880838,31.0979062088892,31.9543164607257,3586494.89939354,0.0,1.0
2008-07-14,42.14,42.51,41.01,41.28,3404500,33.1092917544869,33.3999998216241,32.2214536035004,32.4335919227627,4333092.68781196,0.0,1.0
2008-07-15,42.93,43.2,41.27,42.18,5351900,33.7299927626987,33.942131081961,32.4257349479752,33.1407196536369,6811654.79685734,0.0,1.0
2008-07-16,41.03,43.31,40.5,42.83,5075500,32.2371675530754,34.0285578046233,31.8207478893384,33.6514230148238,6459865.45366121,0.0,1.0
2008-07-17,39.35,42.03,38.6,40.73,3793900,30.9171957887769,33.0228650318245,30.3279226797151,32.0014583094507,4828703.28926122,0.0,1.0
2008-07-18,38.73,40.03,38.23,39.96,2809800,30.4300633519525,31.4514700743263,30.0372146125779,31.3964712508139,3576185.58796124,0.0,1.0
2008-07-21,39.59,39.77,38.27,38.9,2060900,31.1057631836767,31.2471887298516,30.0686425117279,30.5636319233398,2623019.74454741,0.0,1.0
2008-07-22,38.37,39.51,37.5,39.34,3430900,30.1472122596028,31.0429073853768,29.4636554530911,30.9093388139894,4366693.40655428,0.0,1.0
2008-07-23,37.0,38.42,36.7826,38.11,3249300,29.0708067137166,30.1864971335403,28.8999960818365,29.942930915128,4135561.18975103,0.0,1.0
2008-07-24,35.2,37.12,35.06,36.74,3527500,27.6565512519682,29.1650904111664,27.5465536049433,28.8665253692418,4489641.49104323,0.0,1.0
2008-07-25,35.51,36.27,34.73,35.57,2656100,27.9001174703804,28.4972475542297,27.2872734369561,27.9472593191053,3380563.22164704,0.0,1.0
2008-07-28,36.04,36.97,35.61,35.79,2091900,28.3165371341174,29.0472357893541,27.9786872182553,28.1201127644301,2662475.13397969,0.0,1.0
2008-07-29,35.55,36.83,35.31,36.54,3309000,27.9315453695304,28.9372381423292,27.7429779746306,28.709385873492,4211544.6332706,0.0,1.0
2008-07-30,36.25,36.48,35.3,35.61,3414200,28.4815336046547,28.662244024767,27.7351209998431,27.9786872182553,4345438.40644077,0.0,1.0
2008-07-31,35.93,36.5,35.59,36.03,3014400,28.230110411455,28.677957974342,27.9629732686803,28.3086801593299,3836591.15821424,0.0,1.0
2008-08-01,34.71,36.16,34.59,35.93,2820800,27.2715594873811,28.4108208315673,27.1772757899312,28.230110411455,3590185.88743721,0.0,1.0
2008-08-04,31.94,34.94,31.91,34.94,3690100,25.0951774712461,27.4522699074934,25.0716065468837,27.4522699074934,4696591.37238799,0.0,1.0
2008-08-05,32.6,33.59,31.64,32.84,5238200,25.6137378072205,26.3915783111821,24.8594682276214,25.8023052021203,6666942.61045576,0.0,1.0
2008-08-06,32.46,33.42,32.31,32.77,2730600,25.5037401601957,26.2580097397948,25.3858855383833,25.7473063786079,3475383.43173427,0.0,1.0
2008-08-07,32.74,33.37,32.2,32.2,2603500,25.7237354542454,26.2187248658573,25.2994588157209,25.2994588157209,3313616.33506196,0.0,1.0
2008-08-08,32.66,32.71,31.83,32.31,3184200,25.6608796559455,25.7001645298829,25.0087507485837,25.3858855383833,4052704.87194326,0.0,1.0
2008-08-11,31.68,32.78,30.94,32.63,4625600,24.8908961267714,25.7551633533954,24.309479992497,25.637308731583,5887253.20509413,0.0,1.0
2008-08-12,32.02,32.46,31.61,32.0,1976800,25.1580332695461,25.5037401601957,24.8358973032589,25.1423193199711,2515981.09128115,0.0,1.0
2008-08-13,30.99,31.27,29.58,30.7,5695400,24.3487648664345,24.5687601604842,23.2409314213983,24.1209125975972,7248845.96685687,0.0,1.0
2008-08-14,31.21,31.57,30.13,30.26,3582600,24.5216183117593,24.804469404109,23.6730650347103,23.7752057069476,4559770.26387285,0.0,1.0
2008-08-15,28.78,31.12,28.26,30.51,5267900,22.612373438399,24.4509055386719,22.2038107494495,23.9716300766349,6704743.41904086,0.0,1.0
2008-08-18,28.74,29.54,28.31,28.9,3812100,22.580945539249,23.2095035222483,22.2430956233869,22.7066571358489,4851867.42112145,0.0,1.0
2008-08-19,27.77,28.96,27.56,28.51,5013800,21.8188189848624,22.7537989845738,21.6538225143251,22.4002351191367,6381336.50114601,0.0,1.0
2008-08-20,28.72,28.92,27.8,27.8,4093100,22.565231589674,22.7223710854239,21.8423899092249,21.8423899092249,5209511.43500754,0.0,1.0
2008-08-21,30.39,30.62,28.83,28.99,4240000,23.877346379185,24.0580567992973,22.6516583123364,22.7773699089363,5396479.07073659,0.0,1.0
2008-08-22,29.51,30.3,29.0,30.07,2422700,23.1859325978858,23.8066336060976,22.7852268837238,23.6259231859853,3083502.32185697,0.0,1.0
2008-08-25,29.08,29.68,28.71,29.35,1900300,22.8480826820237,23.3195011692732,22.5573746148865,23.060221001286,2418615.37219829,0.0,1.0
2008-08-26,29.18,29.52,28.77,28.87,1554900,22.9266524298986,23.1937895726733,22.6045164636115,22.6830862114864,1979005.96865291,0.0,1.0
2008-08-27,30.25,30.62,29.31,29.31,2253900,23.7673487321602,24.0580567992973,23.028793102136,23.028793102136,2868661.36262575,0.0,1.0
2008-08-28,30.31,30.83,29.73,30.68,1930600,23.8144905808851,24.2230532698346,23.3587860432106,24.1051986480223,2457179.83348209,0.0,1.0
2008-08-29,30.08,30.65,29.75,30.5,1496600,23.6337801607728,24.0816277236598,23.3744999927856,23.9637731018474,1904804.38143028,0.0,1.0
2008-09-02,28.25,29.54,27.91,29.43,3562700,22.195953774662,23.2095035222483,21.9288166318873,23.1230767995859,4534442.44936632,0.0,1.0
2008-09-03,28.1,28.77,27.55,28.24,3551000,22.0780991528496,22.6045164636115,21.6459655395376,22.1880967998745,4519551.22174189,0.0,1.0
2008-09-04,26.81,28.52,26.34,27.95,3359400,21.0645494052633,22.4080920939242,20.6952715902512,21.9602445310372,4275691.45996048,0.0,1.0
2008-09-05,26.87,27.1,25.67,27.1,4252900,21.1116912539882,21.2924016741005,20.1688542794893,21.2924016741005,5412897.6037584,0.0,1.0
2008-09-08,25.8,27.96,25.51,27.5,4349500,20.2709949517267,21.9681015058247,20.0431426828894,21.6066806656001,5535845.68824735,0.0,1.0
2008-09-09,23.62,25.5,23.59,25.36,6737500,18.5581744480536,20.0352857081019,18.5346035236912,19.9252880610771,8575183.42903015,0.0,1.0
2008-09-10,24.61,25.05,23.5,23.76,5597800,19.3360149520153,19.6817218426649,18.4638907506038,18.6681720950785,7124625.12787009,0.0,1.0
2008-09-11,24.95,25.25,23.5,24.3,4887900,19.6031520947899,19.8388613384147,18.4638907506038,19.092448733603,6221096.70987109,0.0,1.0
2008-09-12,25.67,26.04,25.07,25.69,6108900,20.1688542794893,20.4595623466265,19.6974357922398,20.1845682290643,7775129.95170347,0.0,1.0
2008-09-15,24.13,25.03,23.84,24.56,4709800,18.9588801622157,19.6660078930899,18.7310278933784,19.2967300780778,5994419.13381018,0.0,1.0
2008-09-16,24.18,24.29,22.9301,23.75,7087500,18.9981650361531,19.0845917588155,18.0161217574646,18.660315120291,9020647.50326548,0.0,1.0
2008-09-17,22.55,23.99,22.43,23.99,5897400,17.7174781457921,18.8488825151908,17.6231944483422,18.8488825151908,7505942.37541556,0.0,1.0
2008-09-18,22.16,24.5,21.54,23.34,6079300,17.41105612908,19.2495882293529,16.9239236922555,18.3381791540039,7737456.41856813,0.0,1.0
2008-09-19,24.32,24.53,22.47,22.61,5116000,19.108162683178,19.2731591537153,17.6546223474922,17.7646199945171,6511412.01082273,0.0,1.0
2008-09-22,25.43,26.2,24.13,24.98,4107600,19.9802868845895,20.5852739432263,18.9588801622157,19.6267230191524,5227966.37522585,0.0,1.0
2008-09-23,25.03,25.77,24.51,25.15,4648000,19.6660078930899,20.2474240273642,19.2574452041403,19.7602915905398,5915762.90584519,0.0,1.0
2008-09-24,25.06,25.84,24.93,25.32,2890400,19.6895788174523,20.3024228508766,19.587438145215,19.8938601619271,3678769.60048516,0.0,1.0
2008-09-25,25.3,25.84,24.36,24.99,2326200,19.8781462123521,20.3024228508766,19.139590582328,19.6345799939399,2960681.5128178,0.0,1.0
2008-09-26,23.34,25.25,23.14,25.25,3911700,18.3853210027288,19.8898609819582,18.2277775494064,19.8898609819582,4965868.04149077,0.06,1.0
2008-09-29,21.05,23.04,20.385,22.7,5477800,16.5814484621869,18.1490058227452,16.0576164798898,17.881181952097,6954017.9353422,0.0,1.0
2008-09-30,22.31,22.39,21.16,21.76,3641800,17.5739722181183,17.6369895994473,16.6680973615142,17.1407277214816,4623232.41391237,0.0,1.0
2008-10-01,21.41,22.62,20.71,22.46,4500500,16.8650266781673,17.8181645707681,16.3136245915387,17.6921298081101,5713344.35685997,0.0,1.0
2008-10-02,19.63,21.15,19.22,21.09,5599800,15.4628899435976,16.6602201888481,15.1399258642866,16.6129571528514,7108895.84036094,0.0,1.0
2008-10-03,20.48,22.28,20.14,20.14,5580400,16.1324496202179,17.5503407001199,15.8646257495698,15.8646257495698,7084267.71448094,0.0,1.0
2008-10-06,18.0,19.37,16.43,18.83,6935600,14.1789107990197,15.2580834542784,12.9421946904385,14.8327161303078,8804681.95121386,0.0,1.0
2008-10-07,16.45,18.33,16.45,18.33,6536400,12.9579490357708,14.4388574970017,12.9579490357708,14.4388574970017,8297901.13413608,0.0,1.0
2008-10-08,15.43,16.48,13.79,15.1,11184400,12.1544774238263,12.9815805537691,10.8626211065823,11.8945307258443,14198495.4171458,0.0,1.0
2008-10-09,15.53,17.12,15.12,16.29,5978900,12.2332491504875,13.4857196044009,11.9102850711765,12.8319142731128,7590159.88784139,0.0,1.0
2008-10-10,14.34,15.25,12.0,14.53,10765100,11.295865603219,12.0126883158361,9.45260719934645,11.4455318838753,13666197.8304707,0.0,1.0
2008-10-13,16.9,17.15,14.96,15.48,4170800,13.3124218057462,13.5093511223993,11.7842503085186,12.1938632871569,5294793.16600193,0.0,1.0
2008-10-14,15.99,18.56,15.39,18.27,6168500,12.5955990931291,14.6200324683225,12.1229687331618,14.391594461005,7830855.38613285,0.0,1.0
2008-10-15,13.35,16.0,13.24,16.0,5139900,10.5160255092729,12.6034762657953,10.4293766099456,12.6034762657953,6525056.91808125,0.0,1.0
2008-10-16,14.14,14.41,12.14,13.68,7189900,11.1383221498966,11.3510058118819,9.56288761667216,10.775972207255,9127513.51880622,0.0,1.0
2008-10-17,14.45,15.82,13.6,13.79,4960400,11.3825145025463,12.4616871578051,10.712954825926,10.8626211065823,6297183.27913973,0.0,1.0
2008-10-20,15.95,16.0,14.57,15.33,3895000,12.5640904024647,12.6034762657953,11.4770405745398,12.0757056971651,4944667.54137752,0.0,1.0
2008-10-21,15.0,16.47,14.81,15.15,3380900,11.8157589991831,12.973703381103,11.6660927185267,11.9339165891749,4292022.20555668,0.0,1.0
2008-10-22,13.56,14.86,12.92,14.86,4734400,10.6814461352615,11.7054785818574,10.1773070846297,11.7054785818574,6010278.30754757,0.0,1.0
2008-10-23,14.2,14.28,12.94,13.31,7412900,11.1855851858933,11.2486025672223,10.1930614299619,10.4845168186084,9410610.01732414,0.0,1.0
2008-10-24,13.9,14.43,12.71,12.76,6919400,10.9492700059096,11.3667601572141,10.0118864586411,10.0512723219717,8784116.19661305,0.0,1.0
2008-10-27,12.78,14.14,12.7409,13.79,3590200,10.067026667304,11.1383221498966,10.0362269221794,10.8626211065823,4557726.67703558,0.0,1.0
2008-10-28,14.36,14.39,12.64,13.32,3187500,11.3116199485513,11.3352514665496,9.95674624997826,10.4923939912746,4046502.6413712,0.0,1.0
2008-10-29,15.48,16.31,14.18,14.57,4768400,12.1938632871569,12.847668618445,11.1698308405611,11.4770405745398,6053441.00238888,0.0,1.0
2008-10-30,16.21,16.75,15.01,15.84,3468600,12.7688968917838,13.1942642157544,11.8236361718492,12.4774415031373,4403356.56842674,0.0,1.0
2008-10-31,16.22,16.52,15.09,15.8,3041100,12.77677406445,13.0130892444336,11.8866535531782,12.4459328124728,3860649.15534869,0.0,1.0
2008-11-03,16.56,17.0,16.08,16.25,2426000,13.0445979350981,13.3911935324075,12.6664936471242,12.8004055824483,3079785.22602873,0.0,1.0
2008-11-04,18.21,19.11,17.3,17.3,3163700,14.3443314250082,15.0532769649592,13.6275087123911,13.6275087123911,4016288.75498232,0.0,1.0
2008-11-05,18.09,19.0,17.27,18.04,4868200,14.2498053530148,14.9666280656319,13.6038771943928,14.2104194896842,6180136.2066583,0.0,1.0
2008-11-06,16.13,17.78,15.71,17.34,3008500,12.7058795104549,14.005613000365,12.3750382584777,13.6590174030556,3819263.74794204,0.0,1.0
2008-11-07,16.02,17.24,15.53,16.82,2882200,12.6192306111275,13.5802456763944,12.2332491504875,13.2494044244173,3658927.0315169,0.0,1.0
2008-11-10,16.44,17.39,15.98,16.52,2795700,12.9500718631046,13.6984032663862,12.587721920463,13.0130892444336,3549116.05787656,0.0,1.0
2008-11-11,15.55,16.28,15.07,16.04,2182600,12.2490034958198,12.8240371004467,11.8708992078459,12.6349849564598,2770791.11060606,0.0,1.0
2008-11-12,14.0,15.27,13.9,15.07,2862800,11.0280417325709,12.0284426611684,10.9492700059096,11.8708992078459,3634298.90563686,0.0,1.0
2008-11-13,15.34,15.4,13.03,13.67,3970600,12.0835828698312,12.1308459058279,10.263955983957,10.7680950345888,5040641.06284818,0.0,1.0
2008-11-14,14.44,15.43,14.26,14.65,4586700,11.3746373298802,12.1544774238263,11.23284822189,11.5400579558688,5822774.48319291,0.0,1.0
2008-11-17,14.25,15.12,14.15,14.71,3884400,11.2249710492239,11.9102850711765,11.1461993225627,11.5873209918655,4931210.93651525,0.0,1.0
2008-11-18,14.5,14.68,13.75,14.55,3875400,11.421900365877,11.5636894738672,10.8311124159178,11.4612862292076,4919785.51729254,0.0,1.0
2008-11-19,13.61,14.78,13.5,14.28,3488700,10.7208319985921,11.6424612005284,10.6341830992648,11.2486025672223,4428873.33802408,0.0,1.0
2008-11-20,11.81,13.52,11.78,13.21,4068600,9.30294091869013,10.649937444597,9.27930940069176,10.4057450919472,5165051.18327308,0.0,1.0
2008-11-21,12.98,13.02,11.78,12.08,4341800,10.2245701206264,10.2560788112909,9.27930940069176,9.51562458067543,5511876.13123312,0.0,1.0
2008-11-24,15.9,16.42,13.4,13.4,4901300,12.524704539134,12.9343175177724,10.5554113726035,10.5554113726035,6222156.35957736,0.0,1.0
2008-11-25,16.29,16.55,15.13,15.7,3434500,12.8319142731128,13.036720762432,11.9181622438426,12.3671610858116,4360066.92448297,0.0,1.0
2008-11-26,17.58,17.75,15.69,15.69,3390300,13.8480695470425,13.9819814823666,12.3592839131455,12.3592839131455,4303955.4211893,0.0,1.0
2008-11-28,17.23,17.26,16.56,16.93,840100,13.5723685037283,13.5960000217266,13.0445979350981,13.3360533237446,1066499.40988736,0.0,1.0
2008-12-01,16.03,17.35,15.84,17.14,3380800,12.6271077837936,13.6668945757217,12.4774415031373,13.5014739497332,4291895.25645423,0.0,1.0
2008-12-02,15.48,16.52,15.13,16.25,3935300,12.1938632871569,13.0130892444336,11.9181622438426,12.8004055824483,4995828.02967472,0.0,1.0
2008-12-03,15.31,15.77,14.53,14.75,3569700,12.0599513518328,12.4223012944745,11.4455318838753,11.61882968253,4531702.11102836,0.0,1.0
2008-12-04,14.49,15.7,14.17,15.22,2205200,11.4140231932108,12.3671610858116,11.1619536678949,11.9890567978377,2799481.60776528,0.0,1.0
2008-12-05,14.46,14.51,13.5,13.97,2490400,11.3903916752125,11.4297775385431,10.6341830992648,11.0044102145725,3161540.44802223,0.0,1.0
2008-12-08,15.93,16.3,15.14,15.14,2013800,12.5483360571324,12.8397914457789,11.9260394165088,11.9260394165088,2556501.02562929,0.0,1.0
2008-12-09,16.17,16.69,15.31,15.43,3418700,12.7373882011193,13.1470011797577,12.0599513518328,12.1544774238263,4340008.96629202,0.0,1.0
2008-12-10,17.49,17.52,16.47,16.97,3513600,13.7771749930474,13.8008065110458,12.973703381103,13.3675620144091,4460483.66454022,0.0,1.0
2008-12-11,17.34,18.8,16.91,17.82,3245900,13.6590174030556,14.8090846123094,13.3202989784124,14.0371216910295,4120640.91721627,0.0,1.0
2008-12-12,17.14,17.69,16.17,16.26,3194900,13.5014739497332,13.9347184463699,12.7373882011193,12.8082827551144,4055896.87495432,0.0,1.0
2008-12-15,16.36,17.75,15.97,17.28,3033600,12.8870544817757,13.9819814823666,12.5798447477969,13.6117543670589,3851127.97266312,0.0,1.0
2008-12-16,17.86,17.89,16.3,16.3,2911200,14.068630381694,14.0922618996923,12.8397914457789,12.8397914457789,3695742.27123447,0.0,1.0
2008-12-17,17.67,18.55,17.27,17.27,2017300,13.9189641010376,14.6121552956564,13.6038771943928,13.6038771943928,2560944.2442159,0.0,1.0
2008-12-18,16.32,18.33,15.91,17.9,3076100,12.8555457911112,14.4388574970017,12.5325817118002,14.1001390723585,3905081.34121474,0.0,1.0
2008-12-19,16.79,16.87,15.93,16.51,2576600,13.2257729064189,13.2887902877479,12.5483360571324,13.0052120717675,3270970.57435516,0.0,1.0
2008-12-22,15.6,16.68,15.35,16.59,2832900,12.2883893591504,13.1391240070916,12.0914600424973,13.0682294530965,3596341.12399702,0.0,1.0
2008-12-23,16.12,16.35,15.64,15.64,1507800,12.6980023377887,12.8791773091095,12.3198980498149,12.3198980498149,1914138.56710887,0.0,1.0
2008-12-24,15.76,15.96,15.35,15.9,1034400,12.4144241218083,12.5719675751308,12.0914600424973,12.524704539134,1313161.51599511,0.0,1.0
2008-12-26,15.67,16.0,15.411,15.69,988200,12.3435295678132,12.6034762657953,12.1395107957607,12.3592839131455,1254511.03065194,0.0,1.0
2008-12-29,16.52,16.55,15.98,16.22,1402900,13.0603522804303,13.0840696271866,12.6334400388182,12.823178812868,1774523.95635047,0.06,1.0
2008-12-30,17.12,17.12,16.33,16.53,4453700,13.5346992155549,13.5346992155549,12.9101424176409,13.0682580626824,5633471.62620148,0.0,1.0
2008-12-31,17.25,17.48,16.69,16.78,1873200,13.6374743848319,13.8193073766297,13.1947505787156,13.2659026189843,2369405.00038184,0.0,1.0
2009-01-02,19.35,19.47,17.26,17.56,3660500,15.297688657768,15.3925580447929,13.645380167084,13.8825536346463,4630155.35121595,0.0,1.0
2009-01-05,19.5,20.09,18.9,19.51,3673000,15.4162753915491,15.8827165444216,14.9419284564245,15.4241811738012,4645966.56331546,0.0,1.0
2009-01-06,20.43,20.97,19.01,19.32,5309200,16.1515131409922,16.5784253826044,15.0288920611974,15.2739713110118,6715590.98229089,0.0,1.0
2009-01-07,19.71,20.4,19.44,20.4,2999500,15.5822968188427,16.127795794236,15.3688406980367,16.127795794236,3794058.4553947,0.0,1.0
2009-01-08,20.11,20.34,19.05,19.38,2806200,15.8985281089258,16.0803611007236,15.0605151902057,15.3214060045242,3549553.8714881,0.0,1.0
2009-01-09,19.14,20.73,19.04,20.17,3097600,15.1316672304744,16.3886866085545,15.0526094079536,15.9459628024383,3918144.84795151,0.0,1.0
2009-01-12,17.87,18.6,17.7,18.6,2337800,14.1276328844607,14.7047549888623,13.9932345861754,14.7047549888623,2957076.13169584,0.0,1.0
2009-01-13,18.29,18.55,17.46,17.76,3084000,14.4596757390479,14.6652260776019,13.8034958121255,14.0406692796878,3900942.24918726,0.0,1.0
2009-01-14,17.14,17.71,16.61,17.71,2730800,13.5505107800591,14.0011403684274,13.131504320699,14.0011403684274,3454180.64010395,0.0,1.0
2009-01-15,17.28,17.33,16.1,17.11,4079100,13.6611917315882,13.7007206428485,12.7283094258431,13.5267934333029,5159641.2220038,0.0,1.0
2009-01-16,17.54,17.9776,16.85,17.91,2810000,13.8667420701421,14.212699101493,13.3212430947489,14.159256013469,3554360.47996636,0.0,1.0
2009-01-20,16.62,17.59,16.6,17.21,3437200,13.1394101029511,13.9062709814025,13.123598538447,13.6058512558236,4347703.85827059,0.0,1.0
2009-01-21,17.28,17.34,16.04,16.74,3034800,13.6611917315882,13.7086264251006,12.6808747323307,13.234279489976,3838709.31836365,0.0,1.0
2009-01-22,16.51,16.959,16.21,16.81,3049600,13.0524464981783,13.4074161212965,12.815273030616,13.2896199657406,3857429.79348945,0.0,1.0
2009-01-23,16.82,17.19,15.87,16.28,2307700,13.2975257479926,13.5900396913195,12.5464764340454,12.8706135063805,2919002.73296027,0.0,1.0
2009-01-26,16.62,17.33,16.23,17.16,2294400,13.1394101029511,13.7007206428485,12.8310845951201,13.5663223445632,2902179.60328641,0.0,1.0
2009-01-27,16.75,17.02,16.45,16.73,2742000,13.2421852722281,13.4556413930342,13.0050118046658,13.2263737077239,3468347.4861451,0.0,1.0
2009-01-28,17.52,17.8,16.66,17.32,3097000,13.850930505638,14.0722924086961,13.1710332319594,13.6928148605965,3917385.90977074,0.0,1.0
2009-01-29,17.09,17.56,17.04,17.49,2189800,13.5109818687987,13.8825536346463,13.4714529575383,13.8272131588818,2769871.38043783,0.0,1.0
2009-01-30,16.52,17.21,16.39,17.17,2064100,13.0603522804303,13.6058512558236,12.9575771111533,13.5742281268153,2610873.83156533,0.0,1.0
2009-02-02,15.81,16.51,15.34,16.3,3420800,12.4990417405329,13.0524464981783,12.1274699746853,12.8864250708847,4326959.54799605,0.0,1.0
2009-02-03,16.58,16.63,15.66,15.66,2414700,13.1077869739428,13.1473158852032,12.3804550067518,12.3804550067518,3054346.70853194,0.0,1.0
2009-02-04,15.82,16.93,15.49,16.6,3756500,12.506947522785,13.3844893527655,12.2460567084665,13.123598538447,4751585.46014006,0.0,1.0
2009-02-05,15.98,16.04,15.54,16.0,3355600,12.6334400388182,12.6808747323307,12.2855856197268,12.6492516033224,4244488.26568509,0.0,1.0
2009-02-06,16.43,17.13,15.67,15.91,3312600,12.9892002401617,13.542604997807,12.3883607890038,12.5780995630537,4190097.69606281,0.0,1.0
2009-02-09,17.06,17.27,16.5,16.52,2758300,13.4872645220425,13.6532859493361,13.0445407159262,13.0603522804303,3488965.30672283,0.0,1.0
2009-02-10,16.62,17.5,16.44,17.11,3403600,13.1394101029511,13.8351189411338,12.9971060224137,13.5267934333029,4305203.32014714,0.0,1.0
2009-02-11,15.91,16.904,15.77,16.6,3261500,12.5780995630537,13.3639343189101,12.4674186115246,13.123598538447,4125461.46100008,0.0,1.0
2009-02-12,15.82,16.01,15.18,15.89,3295900,12.506947522785,12.6571573855744,12.0009774586521,12.5622879985495,4168973.91669789,0.0,1.0
2009-02-13,15.5,16.03,15.07,15.85,3244300,12.2539624907185,12.6729689500786,11.9140138538793,12.5306648695412,4103705.2331512,0.0,1.0
2009-02-17,14.37,15.09,14.06,15.09,3533300,11.3606090962339,11.9298254183834,11.1155298464195,11.9298254183834,4469260.4568915,0.0,1.0
2009-02-18,15.2,15.32,14.2,14.43,4694900,12.0167890231562,12.1116584101812,11.2262107979486,11.4080437897464,5938564.77487334,0.0,1.0
2009-02-19,13.99,14.75,13.9201,14.36,6256700,11.060189370655,11.6610288218128,11.004927952713,11.3527033139818,7914080.85943254,0.0,1.0
2009-02-20,13.83,14.08,13.59,13.9,4116200,10.9336968546218,11.1313414109237,10.7439580805719,10.9890373303863,5206568.89951511,0.0,1.0
2009-02-23,12.95,14.0,12.85,13.97,3663700,10.237988016439,11.0680951529071,10.1589301939183,11.0443778061508,4634203.02151344,0.0,1.0
2009-02-24,13.7,13.75,12.852,12.98,3675600,10.8309216853448,10.8704505966052,10.1605113503687,10.2617053631953,4649255.29543213,0.0,1.0
2009-02-25,14.01,14.16,13.3,13.76,5133800,11.0760009351591,11.1945876689403,10.5146903952617,10.8783563788572,6493728.05411079,0.0,1.0
2009-02-26,14.31,14.54,13.98,14.09,4911400,11.3131744027214,11.4950073945192,11.0522835884029,11.1392471931758,6212414.96843658,0.0,1.0
2009-02-27,14.58,14.79,13.812,14.7,6188400,11.5266305235275,11.6926519508211,10.919466446568,11.6214999105524,7827688.39652091,0.0,1.0
2009-03-02,13.64,14.31,13.2,14.29,6792000,10.7834869918323,11.3131744027214,10.435632572741,11.2973628382173,8591180.20638131,0.0,1.0
2009-03-03,13.8,14.3,13.71,13.9,5059000,10.9099795078655,11.3052686204694,10.8388274675969,10.9890373303863,6399113.76090741,0.0,1.0
2009-03-04,14.67,14.89,14.16,14.29,4603000,11.5977825637962,11.7717097733419,11.1945876689403,11.2973628382173,5822320.74351783,0.0,1.0
2009-03-05,14.1,14.73,13.89,14.45,2693500,11.1471529754278,11.6452172573087,10.9811315481342,11.4238553542505,3406999.98319907,0.0,1.0
2009-03-06,14.3,14.61,13.75,14.21,4119200,11.3052686204694,11.5503478702837,10.8704505966052,11.2341165802007,5210363.59041898,0.0,1.0
2009-03-09,14.09,14.57,13.75,13.86,2658100,11.1392471931758,11.5187247412754,10.8704505966052,10.957414201378,3362222.63053328,0.0,1.0
2009-03-10,14.97,15.05,14.39,14.39,3171600,11.8349560313585,11.8982022893751,11.3764206607381,11.3764206607381,4011747.22358052,0.0,1.0
2009-03-11,15.56,15.72,14.61,14.81,3624100,12.301397184231,12.4278897002642,11.5503478702837,11.7084635153253,4584113.10158222,0.0,1.0
2009-03-12,15.61,15.74,14.96,15.56,3271400,12.3409260954914,12.4437012647684,11.8270502491064,12.301397184231,4137983.94098288,0.0,1.0
2009-03-13,15.39,15.62,14.57,15.61,3281900,12.1669988859457,12.3488318777435,11.5187247412754,12.3409260954914,4151265.35914646,0.0,1.0
2009-03-16,15.79,16.37,15.2294,15.46,3095900,12.4832301760288,12.9417655466492,12.0400320229774,12.2223393617102,3915994.52310597,0.0,1.0
2009-03-17,16.65,16.65,15.37,15.75,3159800,13.1631274497073,13.1631274497073,12.1511873214415,12.4516070470205,3996821.43935861,0.0,1.0
2009-03-18,17.01,17.0705,15.76,16.6,4635900,13.4477356107821,13.4955655934072,12.4595128292725,13.123598538447,5863935.8537637,0.0,1.0
2009-03-19,17.3,17.85,17.29,17.4,3745600,13.6770032960923,14.1118213199565,13.6690975138402,13.7560611186131,4737798.08318931,0.0,1.0
2009-03-20,17.18,17.79,17.03,17.21,3604400,13.5821339090674,14.0643866264441,13.4635471752862,13.6058512558236,4559194.63131342,0.0,1.0
2009-03-23,18.16,18.16,17.25,17.25,2260700,14.3569005697709,14.3569005697709,13.6374743848319,13.6374743848319,2859552.57546616,0.0,1.0
2009-03-24,17.65,18.05,17.27,17.56,2259700,13.953705674915,14.269936964998,13.6532859493361,13.8825536346463,2858287.6784982,0.0,1.0
2009-03-25,17.66,18.21,17.13,17.68,3002700,13.9616114571671,14.3964294810313,13.542604997807,13.9774230216712,3798106.12569214,0.0,1.0
2009-03-26,18.19,18.45,17.91,18.08,2826300,14.3806179165271,14.5861682550811,14.159256013469,14.2936543117543,3574978.30054409,0.0,1.0
2009-03-27,17.41,17.96,17.1801,17.96,3421800,13.8114015943776,14.2477181295245,13.6290212826862,14.2477181295245,4313359.33525034,0.06,1.0
2009-03-30,16.88,17.03,16.52,17.03,3112200,13.3909511150542,13.5099465337307,13.1053621102308,13.5099465337307,3923092.20970428,0.0,1.0
2009-03-31,17.17,17.49,17.0,17.04,1992700,13.6210089244953,13.8748658176717,13.4861474499954,13.5178795616424,2511903.42724687,0.0,1.0
2009-04-01,17.63,17.82,16.55,16.92,2875600,13.9859282084364,14.1366557387598,13.1291611939661,13.4226832267013,3624845.43352792,0.0,1.0
2009-04-02,17.74,18.64,17.67,18.4,3398800,14.0731915154658,14.7871640275243,14.0176603200834,14.596771357642,4284366.6224352,0.0,1.0
2009-04-03,17.61,17.89,17.06,17.77,3368000,13.9700621526128,14.1921869341422,13.5337456174659,14.096990599201,4245541.5983176,0.0,1.0
2009-04-06,17.34,17.44,16.85,17.12,1889200,13.7558703989953,13.8352006781129,13.3671520313189,13.5813437849365,2381436.21957885,0.0,1.0
2009-04-07,16.91,17.08,16.54,16.83,2796300,13.4147501987895,13.5496116732895,13.1212281660543,13.3512859754954,3524883.60195234,0.0,1.0
2009-04-08,17.44,17.65,16.87,17.03,1941900,13.8352006781129,14.0017942642599,13.3830180871425,13.5099465337307,2447867.3485074,0.0,1.0
2009-04-09,17.87,18.49,17.61,17.92,1623100,14.1763208783187,14.6681686088479,13.9700621526128,14.2159860178775,2046003.13783529,0.0,1.0
2009-04-13,18.3,18.5,17.39,17.79,2028300,14.5174410785244,14.6761016367597,13.7955355385541,14.1128566550246,2556779.10447375,0.0,1.0
2009-04-14,18.07,18.62,17.88,18.3,2039300,14.3349814365539,14.7712979717008,14.1842539062304,14.5174410785244,2570645.18451575,0.0,1.0
2009-04-15,18.13,18.2,17.81,18.1,1757900,14.3825796040245,14.4381107994068,14.1287227108481,14.3587805202892,2215925.64598648,0.0,1.0
2009-04-16,18.19,18.31,17.86,18.22,1628100,14.430177771495,14.5253741064362,14.1683878504069,14.4539768552303,2052305.90149076,0.0,1.0
2009-04-17,17.93,18.38,17.82,18.08,1829400,14.2239190457892,14.5809053018185,14.1366557387598,14.3429144644657,2306055.16625956,0.0,1.0
2009-04-20,16.99,17.52,16.83,17.52,2567900,13.4782144220836,13.898664901407,13.3512859754954,13.898664901407,3236973.35817094,0.0,1.0
2009-04-21,17.69,17.72,16.35,16.76,2035500,14.0335263759069,14.0573254596422,12.9705006357308,13.2957547801131,2565855.08413761,0.0,1.0
2009-04-22,18.08,18.47,17.19,17.29,2240900,14.3429144644657,14.6523025530244,13.6368749803188,13.7162052594365,2824772.61510388,0.0,1.0
2009-04-23,19.66,19.85,18.15,18.23,3224800,15.5963328745241,15.7470604048475,14.398445659848,14.4619098831421,4065030.44722521,0.0,1.0
2009-04-24,20.81,21.16,19.85,20.04,3733400,16.5086310843767,16.7862870612883,15.7470604048475,15.897787935171,4706147.56625857,0.0,1.0
2009-04-27,20.72,21.0,20.02,20.44,3353100,16.4372338331708,16.6593586147002,15.8819218793475,16.2151090516415,4226759.36262432,0.0,1.0
2009-04-28,21.06,21.23,20.06,20.25,3371900,16.7069567821707,16.8418182566707,15.9136539909945,16.064381521318,4250457.75396885,0.0,1.0
2009-04-29,22.61,22.85,21.35,21.35,3840800,17.9365761084938,18.1269687783761,16.9370145916118,16.9370145916118,4841530.92957786,0.0,1.0
2009-04-30,22.79,23.47,22.33,22.66,5268400,18.0793706109056,18.6188165089054,17.7144513269645,17.9762412480526,6641096.00848466,0.0,1.0
2009-05-01,24.46,24.76,22.49,22.79,4300800,19.4041862721698,19.6421771095227,17.8413797735527,18.0793706109056,5421385.18588013,0.0,1.0
2009-05-04,25.21,25.49,24.6,24.7,4323100,19.999163365552,20.2212881470813,19.5152486629345,19.5945789420521,5449495.51178347,0.0,1.0
2009-05-05,25.0,25.14,23.75,24.94,4145400,19.8325697794049,19.9436321701696,18.8409412904347,19.7849716119344,5225495.29146846,0.0,1.0
2009-05-06,25.63,25.87,25.17,25.55,3717800,20.332350537846,20.5227432077282,19.9674312539049,20.2688863145519,4686482.94365353,0.0,1.0
2009-05-07,24.93,26.0,24.55,25.9,3644000,19.7770385840226,20.6258725705811,19.4755835233757,20.5465422914635,4593454.15209896,0.0,1.0
2009-05-08,25.64,26.04,25.2,25.43,2545800,20.3402835657577,20.6576046822282,19.9912303376402,20.1736899796107,3209115.14281381,0.0,1.0
2009-05-11,25.53,25.71,24.8,25.16,2293000,20.2530202587283,20.3958147611401,19.6739092211697,19.9594982259931,2890447.41239378,0.0,1.0
2009-05-12,26.09,26.42,25.0,25.7,3555300,20.697269821787,20.9590597428752,19.8325697794049,20.3878817332283,4481643.12485111,0.0,1.0
2009-05-13,24.47,25.85,24.22,25.41,4612900,19.4121193000816,20.5068771519047,19.2137936022875,20.1578239237872,5814803.69325391,0.0,1.0
2009-05-14,25.0,25.16,23.71,24.13,3712800,19.8325697794049,19.9594982259931,18.8092091787877,19.1423963510817,4680180.17999809,0.0,1.0
2009-05-15,24.59,25.51,24.25,24.91,2782300,19.5073156350227,20.2371542029048,19.2375926860228,19.7611725281991,3507235.86371705,0.0,1.0
2009-05-18,26.03,26.14,24.75,24.75,1619400,20.6496716543164,20.7369349613458,19.6342440816109,19.6342440816109,2041339.09273026,0.0,1.0
2009-05-19,25.98,26.56,25.5,26.08,2622400,20.6100065147576,21.0701221336398,20.2292211749931,20.6893367938752,3305673.48201546,0.0,1.0
2009-05-20,26.66,27.72,26.42,26.42,3581200,21.1494524127574,21.9903533714042,20.9590597428752,20.9590597428752,4514291.44058639,0.0,1.0
2009-05-21,25.8,26.44,25.27,26.44,2973900,20.4672120123459,20.9749257986987,20.0467615330225,20.9749257986987,3748757.76699426,0.0,1.0
2009-05-22,26.06,26.42,25.81,26.0,2178800,20.6734707380517,20.9590597428752,20.4751450402577,20.6258725705811,2746492.29050308,0.0,1.0
2009-05-26,25.94,26.09,25.33,25.6,3418600,20.5782744031106,20.697269821787,20.0943597004931,20.3085514541107,4309325.56651083,0.0,1.0
2009-05-27,25.68,26.63,25.59,26.13,3128000,20.3720156774048,21.1256533290222,20.3006184261989,20.7290019334341,3943008.94285552,0.0,1.0
2009-05-28,26.85,27.07,25.92,26.09,3040300,21.3001799430809,21.4747065571397,20.5624083472871,20.697269821787,3832458.46833877,0.0,1.0
2009-05-29,27.6,28.31,27.09,27.36,2733300,21.8951570364631,22.4584020181982,21.4905726129632,21.7047643665808,3445468.77989354,0.0,1.0
2009-06-01,28.96,29.31,28.03,28.03,3189100,22.9740488324627,23.2517048093744,22.2362772366688,22.2362772366688,4020028.71472524,0.0,1.0
2009-06-02,28.69,29.6,28.44,28.96,2871700,22.7598570788451,23.4817626188155,22.5615313810511,22.9740488324627,3619929.27787667,0.0,1.0
2009-06-03,26.9,28.215,26.41,28.19,2224500,21.3398450826397,22.3830382530364,20.9511267149634,22.363205683257,2804099.55031398,0.0,1.0
2009-06-04,27.46,27.77,26.97,27.11,3744000,21.7840946456984,22.030018510963,21.3953762780221,21.5064386687867,4719509.42520815,0.0,1.0
2009-06-05,27.22,27.99,26.94,27.78,1978800,21.5937019758161,22.2045451250218,21.3715771942868,22.0379515388748,2494381.74428469,0.0,1.0
2009-06-08,27.0,27.17,26.14,26.97,1879500,21.4191753617573,21.5540368362573,20.7369349613458,21.3953762780221,2369208.85808727,0.0,1.0
2009-06-09,27.86,28.25,27.3,27.53,1812500,22.1014157621689,22.4108038507276,21.6571661991102,21.8396258410807,2284751.8251041,0.0,1.0
2009-06-10,27.91,28.54,27.18,28.36,2124500,22.1410809017277,22.6408616601687,21.5619698641691,22.498067157757,2678044.27720478,0.0,1.0
2009-06-11,28.29,28.69,27.76,28.05,2174500,22.4425359623746,22.7598570788451,22.0220854830513,22.2521432924924,2741071.91375939,0.0,1.0
2009-06-12,27.37,28.0,27.03,28.0,1640000,21.7126973944925,22.2124781529335,21.4429744454926,22.2124781529335,2067306.47899075,0.0,1.0
2009-06-15,25.82,26.86,25.44,26.74,3082600,20.4830780681694,21.3081129709927,20.1816230075225,21.2129166360515,3885779.84886396,0.0,1.0
2009-06-16,25.47,26.48,25.19,26.19,2539600,20.2054220912578,21.0066579103457,19.9832973097284,20.7766001009046,3201299.71588104,0.0,1.0
2009-06-17,25.12,25.41,24.37,25.09,3274300,19.9277661143461,20.1578239237872,19.3327890209639,19.9039670306108,4127427.80741428,0.0,1.0
2009-06-18,24.81,25.39,24.5,25.0,1794500,19.6818422490815,20.1419578679637,19.4359183838169,19.8325697794049,2262061.87594445,0.0,1.0
2009-06-19,25.5,25.8,25.03,25.03,1989400,20.2292211749931,20.4672120123459,19.8563688631402,19.8563688631402,2507743.60323426,0.0,1.0
2009-06-22,23.3,25.01,23.23,25.01,3071400,18.4839550344054,19.8405028073167,18.4284238390231,19.8405028073167,3871661.65827573,0.0,1.0
2009-06-23,24.48,24.68,23.3538,23.36,3167800,19.4200523279933,19.5787128862286,18.5266347245707,18.531553201876,3993178.94155299,0.0,1.0
2009-06-24,24.58,25.1,24.08,24.95,3952800,19.4993826071109,19.9119000585226,19.1027312115228,19.7929046398461,4982712.83546016,0.0,1.0
2009-06-25,25.75,25.8,24.1,24.11,2146300,20.4275468727871,20.4672120123459,19.1185972673464,19.1265302952581,2705524.32674259,0.0,1.0
2009-06-26,26.05,26.26,25.43,25.75,2434700,20.7131358776105,20.8801131725932,20.2201552924236,20.4745968847782,3062015.10842001,0.06,1.0
2009-06-29,26.05,26.46,25.79,26.13,1604300,20.7131358776105,21.0391391678148,20.5064020838225,20.7767462756992,2017657.55059688,0.0,1.0
2009-06-30,25.6,26.5,25.33,25.77,1915900,20.355327388362,21.0709443668591,20.1406422948128,20.4904994843003,2409543.16598427,0.0,1.0
2009-07-01,25.8,26.71,25.74,25.88,1204100,20.5143533835836,21.2379216618417,20.4666455850171,20.5779637816722,1514343.61196391,0.0,1.0
2009-07-02,25.44,25.85,25.33,25.67,1098000,20.2281065921847,20.5541098823889,20.1406422948128,20.4109864866895,1380906.3083933,0.0,1.0
2009-07-06,24.06,24.96,23.63,24.96,2591300,19.1308272251558,19.8464442036529,18.7889213354294,19.8464442036529,3258964.04092857,0.0,1.0
2009-07-07,23.8,24.39,23.66,24.02,1423600,18.9240934313678,19.3932201172714,18.8127752347127,19.0990220261115,1790399.10804071,0.0,1.0
2009-07-08,23.27,24.22,22.61,23.86,2570400,18.5026745440306,19.2580480213331,17.9778887597994,18.9718012299343,3232679.03014038,0.0,1.0
2009-07-09,23.51,24.01,23.28,23.77,1592800,18.6935057382965,19.0910707263504,18.5106258437917,18.9002395320845,2003194.50638329,0.0,1.0
2009-07-10,23.43,23.49,22.81,23.16,1245300,18.6298953402079,18.6776031387743,18.136914755021,18.4152102466587,1566159.03992912,0.0,1.0
2009-07-13,23.91,24.0002,22.67,23.37,1417500,19.0115577287396,19.0832784525846,18.0255965583659,18.5821875416414,1782727.40632742,0.0,1.0
2009-07-14,24.38,24.53,23.89,24.36,1729200,19.3852688175104,19.5045383139265,18.9956551292175,19.3693662179882,2174738.78731666,0.0,1.0
2009-07-15,25.39,25.56,24.75,24.75,1493100,20.1883500933793,20.3235221893177,19.6794669086703,19.6794669086703,1877806.20133155,0.0,1.0
2009-07-16,25.73,25.91,24.89,25.31,1449100,20.458694285256,20.6018176809554,19.7907851053254,20.1247396952907,1822469.33651433,0.0,1.0
2009-07-17,25.44,25.8,25.2,25.65,1802400,20.2281065921847,20.5143533835836,20.0372753979188,20.3950838871674,2266799.20787622,0.0,1.0
2009-07-20,26.78,26.82,25.82,25.99,1865900,21.2935807601693,21.3253859592136,20.5302559831057,20.6654280790441,2346660.36505561,0.0,1.0
2009-07-21,26.65,27.22,25.95,27.01,2751100,21.1902138632753,21.6434379496568,20.6336228799997,21.4764606546741,3459937.47269654,0.0,1.0
2009-07-22,26.6,27.08,26.3,26.3,1461400,21.1504573644699,21.5321197530017,20.9119183716375,20.9119183716375,1837938.50554278,0.0,1.0
2009-07-23,27.48,27.73,26.4,26.66,1433600,21.8501717434448,22.0489542374718,20.9914313692483,21.1981651630363,1802975.66822645,0.0,1.0
2009-07-24,27.19,27.85,27.06,27.4,1321200,21.6195840503735,22.1443698346047,21.5162171534795,21.7865613453562,1661615.13173883,0.0,1.0
2009-07-27,27.39,27.49,26.86,27.3,1064100,21.7786100455951,21.8581230432059,21.3571911582579,21.7070483477454,1338271.76936367,0.0,1.0
2009-07-28,27.35,27.63,26.71,26.77,2048000,21.7468048465508,21.969441239861,21.2379216618417,21.2856294604082,2575679.52603778,0.0,1.0
2009-07-29,26.53,27.87,26.31,27.2,1165700,21.0947982661423,22.1602724341269,20.9198696713986,21.6275353501346,1466049.6208507,0.0,1.0
2009-07-30,27.12,27.43,26.83,26.83,1408500,21.563924952046,21.8104152446394,21.3333372589747,21.3333372589747,1771408.50216026,0.0,1.0
2009-07-31,27.65,27.95,27.05,27.05,1378200,21.9853438393832,22.2238828322155,21.5082658537184,21.5082658537184,1733301.52479749,0.0,1.0
2009-08-03,29.23,29.53,28.17,28.17,1943700,23.2416492016336,23.480188194466,22.3988114269593,22.3988114269593,2444506.0033006,0.0,1.0
2009-08-04,28.56,29.0,28.3,28.94,1450200,22.7089121176413,23.0587693071288,22.5021783238533,23.0110615085623,1823852.75813476,0.0,1.0
2009-08-05,28.58,28.9,28.0,28.49,1051700,22.7248147171635,22.979256309518,22.2636393310209,22.6532530193138,1322676.83473336,0.0,1.0
2009-08-06,28.36,28.93,28.3,28.87,1062600,22.5498861224198,23.0031102088012,22.5021783238533,22.9554024102348,1336385.28533581,0.0,1.0
2009-08-07,28.09,28.73,27.94,28.5,841000,22.3352010288706,22.8440842135797,22.2159315324544,22.6612043190749,1057688.71162001,0.0,1.0
2009-08-10,27.82,27.95,27.5,27.88,693200,22.1205159353215,22.2238828322155,21.866074342967,22.168223733888,871807.152074896,0.0,1.0
2009-08-11,26.79,27.62,26.64,27.39,1935800,21.3015320599304,21.9614899400999,21.1822625635142,21.7786100455951,2434570.52075387,0.0,1.0
2009-08-12,26.77,27.43,26.54,26.85,2098100,21.2856294604082,21.8104152446394,21.1027495659034,21.3492398584968,2638688.09256829,0.0,1.0
2009-08-13,28.85,28.97,26.89,27.24,2846300,22.9394998107126,23.0349154078456,21.3810450575412,21.6593405491789,3579666.32566472,0.0,1.0
2009-08-14,28.47,29.53,28.2,28.9,2082600,22.6373504197916,23.480188194466,22.4226653262425,22.979256309518,2619194.42428041,0.0,1.0
2009-08-17,27.82,28.08,27.09,27.75,1565700,22.1205159353215,22.3272497291095,21.5400710527627,22.0648568369939,1969112.02827996,0.0,1.0
2009-08-18,28.11,28.34,27.61,27.77,917300,22.3511036283928,22.5339835228976,21.9535386403388,22.0807594365161,1153647.86583714,0.0,1.0
2009-08-19,28.33,28.77,27.42,27.56,1561800,22.5260322231365,22.875889412624,21.8024639448783,21.9137821415334,1964207.16980752,0.0,1.0
2009-08-20,28.62,28.88,28.29,28.29,1013800,22.7566199162078,22.9633537099959,22.4942270240922,22.4942270240922,1275011.67162944,0.0,1.0
2009-08-21,28.97,29.49,28.82,29.05,1762400,23.0349154078456,23.4483829954217,22.9156459114294,23.0985258059342,2216492.96713329,0.0,1.0
2009-08-24,28.96,29.46,28.82,29.16,1391300,23.0269641080845,23.4245290961384,22.9156459114294,23.1859901033061,1749776.8186408,0.0,1.0
2009-08-25,28.72,29.66,28.58,29.05,1555300,22.8361329138186,23.58355509136,22.7248147171635,23.0985258059342,1956032.4056868,0.0,1.0
2009-08-26,28.13,28.8,27.65,28.77,1449300,22.3670062279149,22.8997433119072,21.9853438393832,22.875889412624,1822720.86771805,0.0,1.0
2009-08-27,27.7,28.03,26.7803,27.92,1526900,22.0251003381885,22.2874932303042,21.2938192991621,22.2000289329323,1920314.97475932,0.0,1.0
2009-08-28,27.84,28.49,27.46,27.94,1109900,22.1364185348436,22.6532530193138,21.8342691439227,22.2159315324544,1395872.41501432,0.0,1.0
2009-08-31,26.58,27.39,26.02,27.39,2713800,21.1345547649477,21.7786100455951,20.6892819783273,21.7786100455951,3413026.90320377,0.0,1.0
2009-09-01,26.08,27.31,25.83,26.47,1504600,20.7369897768938,21.7149996475065,20.5382072828668,21.0470904675758,1892269.24554513,0.0,1.0
2009-09-02,25.6,26.145,25.39,25.68,1803800,20.355327388362,20.7886732253408,20.1883500933793,20.4189377864506,2268559.92630222,0.0,1.0
2009-09-03,26.48,26.58,25.63,25.76,1872900,21.0550417673369,21.1345547649477,20.3791812876452,20.4825481845392,2355463.95718563,0.0,1.0
2009-09-04,26.86,27.08,26.51,26.51,1193300,21.3571911582579,21.5321197530017,21.0788956666202,21.0788956666202,1500760.92696332,0.0,1.0
2009-09-08,28.33,28.5,27.41,27.42,3041600,22.5260322231365,22.6612043190749,21.7945126451173,21.8024639448783,3825286.54609205,0.0,1.0
2009-09-09,27.77,28.14,27.46,28.02,1858500,22.0807594365161,22.374957527676,21.8342691439227,22.2795419305431,2337353.71051817,0.0,1.0
2009-09-10,28.48,28.55,27.59,27.63,1388300,22.6453017195527,22.7009608178803,21.9376360408167,21.969441239861,1746003.85058508,0.0,1.0
2009-09-11,28.02,28.83,27.85,28.63,1762100,22.2795419305431,22.9235972111905,22.1443698346047,22.7645712159689,2216115.67032772,0.0,1.0
2009-09-14,28.27,28.5,27.54,28.01,1365100,22.47832442457,22.6612043190749,21.8978795420113,22.271590630782,1716826.23095419,0.0,1.0
2009-09-15,29.38,29.42,28.45,28.53,2203600,23.3609186980498,23.3927238970941,22.6214478202695,22.6850582183581,2771370.80252776,0.0,1.0
2009-09-16,30.42,30.88,29.43,29.7,3290800,24.187853873202,24.5536136622116,23.4006751968552,23.6153602904043,4138694.42592047,0.0,1.0
2009-09-17,30.38,30.81,29.93,30.56,2049700,24.1560486741577,24.4979545638841,23.7982401849091,24.2991720698571,2577817.54126935,0.0,1.0
2009-09-18,30.04,30.68,29.81,30.39,1622600,23.885704482281,24.3945876669901,23.7028245877762,24.1639999739188,2040672.65573677,0.0,1.0
2009-09-21,29.44,29.46,28.561,29.0,1638400,23.4086264966163,23.4245290961384,22.7097072476174,23.0587693071288,2060543.62083022,0.0,1.0
2009-09-22,29.95,30.22,29.66,29.98,1471500,23.8141427844313,24.0288278779804,23.58355509136,23.8379966837145,1850640.83133037,0.0,1.0
2009-09-23,29.43,30.09,29.09,29.81,1606100,23.4006751968552,23.9254609810864,23.1303310049785,23.7028245877762,2019921.33143031,0.0,1.0
2009-09-24,27.99,29.67,27.74,29.64,2170600,22.2556880312598,23.5915063911211,22.0569055372329,23.5676524918379,2729868.15391485,0.0,1.0
2009-09-25,27.85,28.09,27.29,27.91,1629800,22.1443698346047,22.3352010288706,21.6990970479843,22.1920776331712,2049727.7790705,0.0,1.0
2009-09-28,27.68,28.3,27.06,27.06,1653000,22.0569055372329,22.5509547219541,21.5628563525116,21.5628563525116,2074408.84773087,0.06,1.0
2009-09-29,27.42,27.85,27.13,27.81,1665200,21.8497236210594,22.1923706362693,21.6186360991737,22.1604964953196,2089719.06427191,0.0,1.0
2009-09-30,27.8,28.18,27.4,27.79,2218900,22.1525279600821,22.4553322991048,21.8337865505846,22.1445594248447,2784577.00679374,0.0,1.0
2009-10-01,26.41,27.91,26.34,27.84,2423900,21.044901562078,22.240181847694,20.989121815416,22.1844021010319,3041838.84211426,0.0,1.0
2009-10-02,26.19,26.88,25.62,25.97,2199900,20.8695937868544,21.4194227182377,20.4153872783203,20.6942860116307,2760733.22693475,0.0,1.0
2009-10-05,27.24,27.35,26.27,26.47,1987000,21.7062899867855,21.7939438743974,20.9333420687539,21.0927127735027,2493557.39893603,0.0,1.0
2009-10-06,28.03,28.14,27.46,27.85,1980400,22.3358042705433,22.4234581581551,21.8815977620092,22.1923706362693,2485274.82277448,0.0,1.0
2009-10-07,28.38,28.45,27.81,28.3,1650200,22.6147030038536,22.6704827505157,22.1604964953196,22.5509547219541,2070895.02754114,0.0,1.0
2009-10-08,29.44,29.65,28.74,28.75,2830800,23.4593677390222,23.6267069790085,22.9015702724015,22.9095388076389,3552472.21183096,0.0,1.0
2009-10-09,29.46,29.77,29.26,29.41,1122600,23.4753048094971,23.7223294018577,23.3159341047483,23.4354621333099,1408790.90893084,0.0,1.0
2009-10-12,29.54,29.98,29.42,29.66,746200,23.5390530913966,23.889668641844,23.4434306685474,23.6346755142459,936433.080566716,0.0,1.0
2009-10-13,29.67,30.12,29.35,29.81,1648900,23.6426440494834,24.0012281351681,23.3876509218853,23.7542035428075,2069263.61102446,0.0,1.0
2009-10-14,29.69,30.15,29.58,30.02,1533800,23.6585811199582,24.0251337408804,23.5709272323464,23.9215427827937,1924820.50251036,0.0,1.0
2009-10-15,29.53,29.67,29.04,29.26,1685300,23.5310845561592,23.6426440494834,23.1406263295247,23.3159341047483,2114943.27349113,0.0,1.0
2009-10-16,29.52,29.64,28.86,29.12,1312400,23.5231160209218,23.618738443771,22.9971926952507,23.2043746114242,1646977.72036418,0.0,1.0
2009-10-19,29.62,29.91,29.24,29.69,1393700,23.6028013732962,23.8338888951819,23.2999970342734,23.6585811199582,1749003.99944496,0.0,1.0
2009-10-20,30.86,31.85,29.55,29.74,6724800,24.5908997427387,25.3797847312452,23.5470216266341,23.6984237961454,8439192.14713888,0.0,1.0
2009-10-21,31.19,32.17,30.3,30.62,3979100,24.8538614055742,25.6347778588433,24.144661769442,24.3996548970401,4993514.97036051,0.0,1.0
2009-10-22,31.14,31.34,30.2,30.73,2416300,24.814018729387,24.9733894341358,24.0649764170676,24.4873087846519,3032301.33017067,0.0,1.0
2009-10-23,30.42,31.58,30.22,31.18,1851100,24.2402841922913,25.1646342798343,24.0809134875425,24.8458928703367,2323011.62615525,0.0,1.0
2009-10-26,29.98,31.52,29.69,30.57,1680500,23.889668641844,25.1168230684097,23.6585811199582,24.3598122208529,2108919.58173729,0.0,1.0
2009-10-27,29.31,30.26,28.77,30.15,2587700,23.3557767809355,24.1127876284923,22.9254758781138,24.0251337408804,3247397.32321427,0.0,1.0
2009-10-28,27.56,28.75,27.44,28.71,3850700,21.9612831143836,22.9095388076389,21.8656606915343,22.8776646666891,4832381.21594512,0.0,1.0
2009-10-29,28.31,28.69,27.63,27.7,3023000,22.5589232571916,22.8617275962143,22.0170628610457,22.0728426077077,3793670.86914121,0.0,1.0
2009-10-30,27.21,28.49,26.7,28.26,3444700,21.6823843810732,22.7023568914655,21.2759890839638,22.5190805810044,4322877.28843227,0.0,1.0
2009-11-02,27.42,28.11,26.85,27.87,2210500,21.8497236210594,22.3995525524428,21.3955171125254,22.2083077067442,2774035.54622451,0.0,1.0
2009-11-03,28.26,28.5,26.66,26.92,2880800,22.5190805810044,22.7103254267029,21.244114943014,21.4512968591875,3615219.00093351,0.0,1.0
2009-11-04,28.34,29.55,28.21,28.63,2727200,22.5828288629039,23.5470216266341,22.4792379048172,22.8139163847896,3422460.86481043,0.0,1.0
2009-11-05,29.07,29.44,28.47,28.65,2300600,23.164531935237,23.4593677390222,22.6864198209906,22.8298534552645,2887105.26018732,0.0,1.0
2009-11-06,29.04,29.7,28.53,28.77,1523400,23.1406263295247,23.6665496551957,22.7342310324152,22.9254758781138,1911769.17037702,0.0,1.0
2009-11-09,29.87,30.36,29.74,29.93,2134800,23.8020147542321,24.1924729808667,23.6984237961454,23.8498259656568,2679036.90752322,0.0,1.0
2009-11-10,29.61,29.81,29.27,29.72,1747000,23.5948328380587,23.7542035428075,23.3239026399858,23.6824867256705,2192372.8112437,0.0,1.0
2009-11-11,29.58,30.22,29.525,30.22,1807000,23.5709272323464,24.0809134875425,23.5271002885405,24.0809134875425,2267668.95816678,0.0,1.0
2009-11-12,29.34,29.66,28.91,29.4,4314400,23.3796823866478,23.6346755142459,23.0370353714379,23.4274935980725,5414294.93808234,0.0,1.0
2009-11-13,29.54,29.75,29.26,29.26,1315700,23.5390530913966,23.7063923313829,23.3159341047483,23.3159341047483,1651119.00844496,0.0,1.0
2009-11-16,30.01,30.45,29.78,29.9,2070800,23.9135742475563,24.2641897980036,23.7302979370952,23.8259203599445,2598721.01747193,0.0,1.0
2009-11-17,29.69,29.94,29.07,29.58,2306300,23.6585811199582,23.8577945008942,23.164531935237,23.5709272323464,2894258.39414502,0.0,1.0
2009-11-18,30.13,30.39,29.85,29.85,1856500,24.0091966704056,24.216378586579,23.7860776837573,23.7860776837573,2329788.27937832,0.0,1.0
2009-11-19,30.25,30.36,29.56,30.0,1965700,24.1048190932548,24.1924729808667,23.5549901618715,23.9056057123189,2466827.26677834,0.0,1.0
2009-11-20,29.65,30.09,29.3683,29.8,1627300,23.6267069790085,23.9773225294558,23.4022333413698,23.7462350075701,2042156.99813215,0.0,1.0
2009-11-23,29.74,30.41,29.58,30.18,989800,23.6984237961454,24.2323156570539,23.5709272323464,24.0490393465928,1242135.43707442,0.0,1.0
2009-11-24,29.27,29.71,28.89,29.63,1546800,23.3239026399858,23.6745181904331,23.0210983009631,23.6107699085336,1941134.66767702,0.0,1.0
2009-11-25,29.66,29.68,28.96,29.37,1285500,23.6346755142459,23.6506125847208,23.0768780476251,23.4035879923602,1613219.94782701,0.0,1.0
2009-11-27,28.55,28.899,27.73,28.24,1103700,22.7501681028901,23.0282699826768,22.0967482134201,22.5031435105295,1385072.62265007,0.0,1.0
2009-11-30,28.8,29.27,28.6,28.77,2122200,22.9493814838261,23.3239026399858,22.7900107790773,22.9254758781138,2663224.71666937,0.0,1.0
2009-12-01,29.91,30.28,29.19,29.19,1708500,23.8338888951819,24.1287246989672,23.2601543580862,23.2601543580862,2144057.78363473,0.0,1.0
2009-12-02,30.98,31.03,29.92,29.92,2457300,24.6865221655879,24.7263648417751,23.8418574304193,23.8418574304193,3083753.69723478,0.0,1.0
2009-12-03,31.21,31.79,30.78,31.15,3980800,24.8697984760491,25.3319735198205,24.5271514608391,24.8219872646244,4995648.36118999,0.0,1.0
2009-12-04,30.82,31.99,30.38,31.19,2765600,24.5590256017889,25.4913442245693,24.2084100513416,24.8538614055742,3470650.3988412,0.0,1.0
2009-12-07,31.09,31.43,30.52,30.52,2078100,24.7741760531998,25.0451062512727,24.3199695446657,24.3199695446657,2607882.0486809,0.0,1.0
2009-12-08,29.29,30.5,29.02,30.31,4272600,23.3398397104606,24.3040324741908,23.1246892590498,24.1526303046795,5361838.62239259,0.0,1.0
2009-12-09,29.64,29.74,28.82,29.61,2858400,23.618738443771,23.6984237961454,22.965318554301,23.5948328380587,3587108.43941557,0.0,1.0
2009-12-10,30.59,30.68,29.565,30.05,2822400,24.3757492913278,24.4474661084647,23.5589744294902,23.9454483885061,3541930.75126172,0.0,1.0
2009-12-11,30.68,30.9,30.39,30.56,1559500,24.4474661084647,24.6227738836884,24.216378586579,24.3518436856155,1957072.35210908,0.0,1.0
2009-12-14,31.56,31.77,30.76,30.77,1785100,25.1486972093594,25.3160364493457,24.5112143903643,24.5191829256017,2240185.86453986,0.0,1.0
2009-12-15,31.42,31.93,31.26,31.4,1442000,25.0371377160353,25.4435330131447,24.9096411522363,25.0212006455604,1809617.39771804,0.0,1.0
2009-12-16,31.27,31.78,31.14,31.58,1464900,24.9176096874737,25.3240049845831,24.814018729387,25.1646342798343,1838355.42712702,0.0,1.0
2009-12-17,30.68,31.08,30.33,31.08,2007400,24.4474661084647,24.7662075179623,24.1685673751544,24.7662075179623,2519158.08888988,0.0,1.0
2009-12-18,30.56,31.02,30.25,30.67,1629500,24.3518436856155,24.7183963065377,24.1048190932548,24.4394975732273,2044917.85685267,0.0,1.0
2009-12-21,31.09,31.33,30.67,30.67,1496000,24.7741760531998,24.9654208988983,24.4394975732273,24.4394975732273,1877383.92994881,0.0,1.0
2009-12-22,31.63,31.76,31.05,31.05,892600,25.2044769560215,25.3080679141082,24.74230191225,24.74230191225,1120155.67905903,0.0,1.0
2009-12-23,32.62,32.67,31.67,31.67,1476200,25.993361944528,26.0332046207152,25.2363510969713,25.2363510969713,1852536.2014642,0.0,1.0
2009-12-24,32.7,32.91,32.39,32.64,691200,26.0571102264276,26.2244494664138,25.8100856340669,26.0092990150029,867411.612553889,0.0,1.0
2009-12-28,32.56,33.0,32.43,32.76,800200,25.9455507331034,26.2961662835507,25.8419597750167,26.1049214378522,1004199.61279749,0.0,1.0
2009-12-29,32.48,33.1,32.4,33.0,726500,25.9296136626285,26.4245754997846,25.8657476191245,26.3447429454046,910029.756209178,0.06,1.0
2009-12-30,32.25,32.39,32.0,32.39,538600,25.7459987875545,25.8577643636865,25.5464174016045,25.8577643636865,674662.115202014,0.0,1.0
2009-12-31,32.17,32.685,32.17,32.37,537800,25.6821327440505,26.0932703991076,25.6821327440505,25.8417978528105,673660.017741632,0.0,1.0
2010-01-04,33.24,33.74,32.88,32.88,1158600,26.5363410759166,26.9355038478167,26.2489438801486,26.2489438801486,1451287.64699787,0.0,1.0
2010-01-05,32.88,33.68,32.6301,33.48,1570800,26.2489438801486,26.8876043151887,26.0494423267529,26.7279392064287,1967618.36345957,0.0,1.0
2010-01-06,32.75,33.11,32.59,32.86,2076600,26.1451615594546,26.4325587552226,26.0174294724465,26.2329773692726,2601194.48278593,0.0,1.0
2010-01-07,32.04,32.88,31.4,32.64,2322200,25.5783504233565,26.2489438801486,25.0674220753244,26.0573457496365,2908838.40312312,0.0,1.0
2010-01-08,32.21,32.26,31.48,32.1,1823200,25.7140657658025,25.7539820429925,25.1312881188284,25.6262499559845,2283780.11221001,0.0,1.0
2010-01-11,31.91,32.61,31.66,32.43,1347200,25.4745681026624,26.0333959833225,25.2749867167124,25.8896973854385,1687532.12328287,0.0,1.0
2010-01-12,31.21,31.74,30.99,31.48,1425400,24.9157402220023,25.3388527602164,24.7401086023663,25.1312881188284,1785487.15003519,0.0,1.0
2010-01-13,31.1,31.44,30.51,31.35,1698300,24.8279244121843,25.0993550970764,24.3569123413422,25.0275057981344,2127327.64620791,0.0,1.0
2010-01-14,31.11,31.36,30.9699,31.26,1544100,24.8359076676223,25.0354890535724,24.7240622589359,24.9556564991924,1934173.36071933,0.0,1.0
2010-01-15,30.54,31.31,30.26,31.13,1932100,24.3808621076563,24.9955727763824,24.1573309553922,24.8518741784983,2420190.62900447,0.0,1.0
2010-01-19,30.84,30.88,30.44,30.55,1408900,24.6203597707963,24.6522927925483,24.3010295532762,24.3888453630943,1764818.88991481,0.0,1.0
2010-01-20,30.02,30.52,29.75,30.52,1344600,23.9657328248802,24.3648955967802,23.7501849280541,24.3648955967802,1684275.30653663,0.0,1.0
2010-01-21,29.15,30.07,29.06,29.98,1897500,23.2711896017741,24.0056491020702,23.199340302832,23.9337998031282,2376849.91384296,0.0,1.0
2010-01-22,28.36,29.09,28.2,29.08,2230700,22.6405124221719,23.223290069146,22.5127803351639,23.215306813708,2794223.50609197,0.0,1.0
2010-01-25,28.62,29.07,28.37,28.5,1385700,22.84807706356,23.20732355827,22.64849567761,22.752277998304,1735758.06356374,0.0,1.0
2010-01-26,28.43,28.83,27.7701,28.1,1802700,22.696395210238,23.015725427758,22.1695801838842,22.4329477807839,2258101.36478772,0.0,1.0
2010-01-27,28.11,28.88,27.77,28.29,2351600,22.4409310362219,23.055641704948,22.1695003513299,22.5846296341059,2945665.48479216,0.0,1.0
2010-01-28,28.01,28.48,27.51,28.3,1765100,22.3610984818419,22.736311487428,21.9619357099418,22.5926128895439,2211002.78414979,0.0,1.0
2010-01-29,27.07,28.92,26.87,28.25,2901500,21.6106724706698,23.0875747267,21.4510073619097,22.5526966123539,3634482.22662206,0.0,1.0
2010-02-01,27.89,27.94,27.3,27.39,1785000,22.2652994165859,22.3052156937759,21.7942873457438,21.8661366446858,2235929.95847678,0.0,1.0
2010-02-02,28.2,28.44,27.81,28.44,1892800,22.5127803351639,22.704378465676,22.2014333730819,22.704378465676,2370962.59126323,0.0,1.0
2010-02-03,27.37,28.3,27.34,28.16,2287900,21.8501701338098,22.5926128895439,21.8262203674958,22.4808473134119,2865873.47450926,0.0,1.0
2010-02-04,25.98,27.06,25.91,27.06,3579800,20.7404976279276,21.6026892152318,20.6846148398616,21.6026892152318,4484135.61084324,0.0,1.0
2010-02-05,26.35,26.41,25.31,25.87,3155800,21.0358780791337,21.0837776117617,20.2056195135815,20.6526818181096,3953023.95684091,0.0,1.0
2010-02-08,25.76,26.49,25.7,26.49,2226600,20.5648660082916,21.1476436552657,20.5169664756636,21.1476436552657,2789087.75660751,0.0,1.0
2010-02-09,27.01,27.14,26.13,26.3,3508300,21.5627729380418,21.6665552587358,20.8602464594976,20.9959618019437,4394573.15032161,0.0,1.0
2010-02-10,27.0,27.38,26.79,27.04,2019600,21.5547896826038,21.8581533892478,21.3871413184057,21.5867227043558,2529795.03873373,0.0,1.0
2010-02-11,27.93,28.01,26.94,27.12,2390300,22.2972324383379,22.3610984818419,21.5068901499757,21.6505887478598,2994141.94943812,0.0,1.0
2010-02-12,27.56,27.85,27.19,27.65,2815100,22.0018519871318,22.2333663948339,21.7064715359258,22.0737012860738,3526255.70090084,0.0,1.0
2010-02-16,28.12,28.25,27.76,28.06,2370500,22.4489142916599,22.5526966123539,22.1615170958919,22.4010147590319,2969340.03729368,0.0,1.0
2010-02-17,28.33,28.5,27.89,28.29,1918700,22.6165626558579,22.752277998304,22.2652994165859,22.5846296341059,2403405.49654309,0.0,1.0
2010-02-18,28.75,28.87,28.21,28.21,1970200,22.951859384254,23.04765844951,22.5207635906019,22.5207635906019,2467915.52055516,0.0,1.0
2010-02-19,29.18,29.65,28.71,28.81,2242500,23.2951393680881,23.6703523736741,22.919926362502,22.999758916882,2809004.44363259,0.0,1.0
2010-02-22,29.25,29.651,29.16,29.56,2101900,23.3510221561541,23.6711506992179,23.2791728572121,23.5985030747321,2632885.8149705,0.0,1.0
2010-02-23,28.16,29.51,27.95,29.19,2633600,22.4808473134119,23.5585867975421,22.3131989492139,23.3031226235261,3298904.83957673,0.0,1.0
2010-02-24,28.23,28.65,27.9701,28.23,2129400,22.5367301014779,22.872026829874,22.3292452926443,22.5367301014779,2667332.91517113,0.0,1.0
2010-02-25,27.77,27.9,26.45,27.42,3459200,22.1695003513299,22.2732826720239,21.1157106335137,21.8900864109998,4333069.41869069,0.0,1.0
2010-02-26,27.48,27.81,27.16,27.81,2097200,21.9379859436278,22.2014333730819,21.6825217696118,22.2014333730819,2626998.49239076,0.0,1.0
2010-03-01,27.82,27.9,27.28,27.5,1688600,22.2094166285199,22.2732826720239,21.7783208348678,21.9539524545038,2115177.21450078,0.0,1.0
2010-03-02,27.74,27.98,27.65,27.93,1830800,22.1455505850159,22.3371487155279,22.0737012860738,22.2972324383379,2293300.03808363,0.0,1.0
2010-03-03,27.2,27.71,26.79,27.6,4726800,21.7144547913638,22.1216008187019,21.3871413184057,22.0337850088838,5920892.84466557,0.0,1.0
2010-03-04,27.16,27.44,26.95,27.2,2160900,21.6825217696118,21.9060529218758,21.5148734054138,21.7144547913638,2706790.50267366,0.0,1.0
2010-03-05,27.44,27.6,27.34,27.36,2183500,21.9060529218758,22.0337850088838,21.8262203674958,21.8421868783718,2735099.75592944,0.0,1.0
2010-03-08,27.5,27.71,27.34,27.53,1659700,21.9539524545038,22.1216008187019,21.8262203674958,21.9779022208178,2078976.44374449,0.0,1.0
2010-03-09,27.52,27.81,27.2,27.38,1495100,21.9699189653798,22.2014333730819,21.7144547913638,21.8581533892478,1872794.89127095,0.0,1.0
2010-03-10,27.93,27.98,27.52,27.53,3039300,22.2972324383379,22.3371487155279,21.9699189653798,21.9779022208178,3807093.51417282,0.0,1.0
2010-03-11,28.1,28.1,27.7,27.89,2372400,22.4329477807839,22.4329477807839,22.1136175632639,22.2652994165859,2971720.01876209,0.0,1.0
2010-03-12,28.21,28.4,28.0,28.34,2488100,22.5207635906019,22.672445443924,22.3531152264039,22.6245459112959,3116648.3639698,0.0,1.0
2010-03-15,27.8,28.23,27.4,28.23,1446600,22.1934501176439,22.5367301014779,21.8741199001238,22.5367301014779,1812042.7327353,0.0,1.0
2010-03-16,28.05,28.09,27.73,27.93,1372800,22.3930315035939,22.4249645253459,22.1375673295779,22.2972324383379,1719599.24201509,0.0,1.0
2010-03-17,28.62,28.89,28.25,28.25,1989500,22.84807706356,23.063624960386,22.5526966123539,22.5526966123539,2492091.12178687,0.0,1.0
2010-03-18,28.06,28.82,27.92,28.75,1015600,22.4010147590319,23.00774217232,22.2892491828999,22.951859384254,1272162.72595463,0.0,1.0
2010-03-19,27.61,28.28,27.39,28.27,1588300,22.0417682643218,22.5766463786679,21.8661366446858,22.5686631232299,1989539.24540542,0.0,1.0
2010-03-22,27.57,27.601,26.99,27.24,982400,22.0098352425698,22.0345833344276,21.5468064271658,21.7463878131158,1230575.68134879,0.0,1.0
2010-03-23,27.64,27.73,27.37,27.51,1604700,22.0657180306358,22.1375673295779,21.8501701338098,21.9619357099418,2010082.24334325,0.0,1.0
2010-03-24,26.98,27.42,26.88,27.39,1571600,21.5388231717278,21.8900864109998,21.4589906173477,21.8661366446858,1968620.46091995,0.0,1.0
2010-03-25,26.64,27.43,26.6,27.19,1130900,21.2673924868357,21.8980696664378,21.2354594650837,21.7064715359258,1416590.02243215,0.0,1.0
2010-03-26,26.78,27.01,26.46,26.75,1258300,21.3791580629677,21.5627729380418,21.1236938889517,21.3552082966537,1576174.04299795,0.0,1.0
2010-03-29,27.36,27.38,26.83,27.0,957500,21.8980696664378,21.9140770273051,21.4738746034549,21.6099371708268,1196324.62582541,0.07,1.0
2010-03-30,27.45,27.65,27.21,27.49,1774300,21.9701027903406,22.1301763990134,21.7780144599332,22.0021175120751,2216855.12647731,0.0,1.0
2010-03-31,27.41,27.67,27.23,27.4,1255100,21.938088068606,22.1461837598806,21.7940218208005,21.9300843881724,1568153.56435872,0.0,1.0
2010-04-01,26.7,27.67,26.59,27.64,3698100,21.3698267578176,22.1461837598806,21.2817862730476,22.1221727185797,4620499.31985896,0.0,1.0
2010-04-05,27.07,27.11,26.33,26.51,2457300,21.6659629338623,21.6979776555968,21.0736905817729,21.2177568295785,3070212.53581282,0.0,1.0
2010-04-06,27.04,27.33,26.85,26.95,1809700,21.6419518925614,21.8740586251369,21.4898819643222,21.5699187686586,2261084.77843994,0.0,1.0
2010-04-07,26.96,27.12,26.72,26.76,2052200,21.5779224490922,21.7059813360305,21.3858341186849,21.4178488404194,2564070.38863594,0.0,1.0
2010-04-08,27.03,27.07,26.47,26.71,1167400,21.6339482121277,21.6659629338623,21.1857421078439,21.3778304382512,1458578.97460949,0.0,1.0
2010-04-09,27.5,27.57,26.97,27.09,1310200,22.0101211925088,22.0661469555443,21.5859261295259,21.6819702947296,1636996.89269603,0.0,1.0
2010-04-12,27.33,27.47,27.14,27.46,1942800,21.8740586251369,21.9861101512079,21.7219886968977,21.9781064707742,2427383.27211865,0.0,1.0
2010-04-13,27.19,27.22,26.83,27.22,1672300,21.7620070990659,21.7860181403669,21.4738746034549,21.7860181403669,2089413.7564155,0.0,1.0
2010-04-14,26.99,27.22,26.86,27.21,1275200,21.6019334903932,21.7860181403669,21.4978856447558,21.7780144599332,1593267.01081207,0.0,1.0
2010-04-15,26.62,27.03,26.57,26.99,1420600,21.3057973143485,21.6339482121277,21.2657789121803,21.6019334903932,1774933.43441,0.0,1.0
2010-04-16,26.08,26.59,25.73,26.55,2237200,20.873598570932,21.2817862730476,20.5934697557546,21.249771551313,2795214.05002256,0.0,1.0
2010-04-19,25.98,25.98,25.415,25.81,1519500,20.7935617665956,20.7935617665956,20.3413538220949,20.6574991992237,1898501.5863621,0.0,1.0
2010-04-20,26.1,26.32,26.01,26.31,1465600,20.8896059317992,21.0656869013393,20.8175728078965,21.0576832209057,1831157.56826081,0.0,1.0
2010-04-21,26.0,26.25,25.72,25.97,1030700,20.8095691274628,21.0096611383038,20.5854660753209,20.7855580861619,1287782.55022272,0.0,1.0
2010-04-22,25.71,25.8,25.43,25.8,1579200,20.5774623948873,20.6494955187901,20.3533593427454,20.6494955187901,1973092.27060417,0.0,1.0
2010-04-23,25.5,25.71,25.4,25.64,2482700,20.4093851057809,20.5774623948873,20.3293483014445,20.5214366318518,3101947.93580861,0.0,1.0
2010-04-26,25.47,25.69,25.27,25.47,2342800,20.3853740644799,20.56145503402,20.2253004558072,20.3853740644799,2927153.35079246,0.0,1.0
2010-04-27,25.15,25.73,25.02,25.34,2145600,20.1292562906035,20.5934697557546,20.0252084449662,20.2813262188426,2680766.70200626,0.0,1.0
2010-04-28,24.92,25.33,24.5,25.33,2342100,19.9451716406298,20.273322538409,19.6090170624169,20.273322538409,2926278.75315477,0.0,1.0
2010-04-29,24.68,24.9699,24.25,24.86,2695400,19.7530833102224,19.9851100059936,19.4089250515759,19.8971495580279,3367700.67514341,0.0,1.0
2010-04-30,24.61,25.24,24.49,24.6,3334700,19.6970575471869,20.2012894145062,19.6010133819833,19.6890538667533,4166458.20338382,0.0,1.0
2010-05-03,24.61,24.98,24.5,24.89,4179900,19.6970575471869,19.9931937232316,19.6090170624169,19.9211605993289,5222472.37962156,0.0,1.0
2010-05-04,24.41,24.5,23.92,24.36,2863600,19.5369839385142,19.6090170624169,19.1448035972658,19.496965536346,3577853.99322573,0.0,1.0
2010-05-05,24.4,24.79,23.66,24.17,3465100,19.5289802580805,19.8411237949925,18.9367079059912,19.3448956081068,4329383.24903147,0.0,1.0
2010-05-06,23.54,24.51,22.41,24.19,3628300,18.8406637407875,19.6170207428505,17.9362478517862,19.3609029689741,4533289.44113038,0.0,1.0
2010-05-07,23.48,23.85,23.01,23.51,3560300,18.7926416581857,19.0887778342303,18.4164686778046,18.8166526994866,4448328.52775583,0.0,1.0
2010-05-10,24.36,24.6,24.02,24.38,2275700,19.496965536346,19.6890538667533,19.2248404016022,19.5129728972132,2843316.92009491,0.0,1.0
2010-05-11,24.65,24.81,24.05,24.05,2650100,19.7290722689215,19.8571311558597,19.2488514429031,19.2488514429031,3311101.7137336,0.0,1.0
2010-05-12,25.29,25.46,24.83,24.85,2433200,20.2413078166744,20.3773703840463,19.873138516727,19.8891458775943,3040101.38857274,0.0,1.0
2010-05-13,25.42,25.58,25.14,25.2,2209900,20.3453556623117,20.47341454925,20.1212526101698,20.1692746927717,2761104.74215309,0.0,1.0
2010-05-14,25.09,25.15,24.3901,25.15,2982000,20.0812342080016,20.1292562906035,19.5210566144512,20.1292562906035,3725785.93651319,0.0,1.0
2010-05-17,24.8,25.19,24.33,25.19,2760800,19.8491274754261,20.161271012338,19.472954495045,20.161271012338,3449413.08300657,0.0,1.0
2010-05-18,24.97,25.44,24.95,25.17,3085400,19.985190042798,20.361363023179,19.9691826819307,20.1452636514708,3854976.50185036,0.0,1.0
2010-05-19,24.5,24.87,24.03,24.74,2943200,19.6090170624169,19.9051532384616,19.2328440820359,19.8011053928243,3677308.23888183,0.0,1.0
2010-05-20,23.52,23.89,22.98,23.52,3785900,18.8246563799202,19.1207925559649,18.3924576365037,18.8246563799202,4730198.85212786,0.0,1.0
2010-05-21,24.08,24.17,22.86,22.94,3602500,19.272862484204,19.3448956081068,18.2964134713,18.3604429147691,4501054.27105593,0.0,1.0
2010-05-24,23.87,24.28,23.8,24.1,2028600,19.1047851950976,19.4329360928768,19.0487594320621,19.2888698450713,2534583.95399418,0.0,1.0
2010-05-25,24.1,24.155,22.82,22.97,2683900,19.2888698450713,19.3328900874563,18.2643987495655,18.3844539560701,3353332.28538154,0.0,1.0
2010-05-26,23.84,24.44,23.82,24.41,1914000,19.0807741537967,19.5609949798151,19.0647667929294,19.5369839385142,2391399.82645414,0.0,1.0
2010-05-27,24.6,24.6,24.21,24.31,2145900,19.6890538667533,19.6890538667533,19.3769103298414,19.4569471341778,2681141.52956527,0.0,1.0
2010-05-28,24.44,24.84,24.29,24.53,1615600,19.5609949798151,19.8811421971607,19.4409397733105,19.6330281037178,2018571.34776348,0.0,1.0
2010-06-01,23.3,24.29,23.29,24.21,2165800,18.6485754103802,19.4409397733105,18.6405717299465,19.3769103298414,2706005.09097929,0.0,1.0
2010-06-02,24.12,24.13,23.34,23.34,1374800,19.3048772059386,19.3128808863722,18.6805901321147,18.6805901321147,1717709.76040185,0.0,1.0
2010-06-03,24.01,24.34,23.49,24.34,1912500,19.2168367211686,19.4809581754787,18.8006453386193,19.4809581754787,2389525.68865911,0.0,1.0
2010-06-04,23.03,23.95,22.85,23.63,2125600,18.4324760386719,19.1688146385667,18.2884097908664,18.9126968646903,2655778.19807258,0.0,1.0
2010-06-07,22.58,23.23,22.53,23.02,2151100,18.0723104191581,18.5925496473447,18.0322920169899,18.4244723582383,2687638.54058803,0.0,1.0
2010-06-08,22.78,23.28,22.29,22.7,3442500,18.2323840278309,18.6325680495129,17.8402036865826,18.1683545843618,4301146.2395864,0.0,1.0
2010-06-09,22.35,23.23,22.27,23.23,3366000,17.8882257691844,18.5925496473447,17.8241963257153,18.5925496473447,4205565.21204003,0.0,1.0
2010-06-10,22.95,23.085,22.66,22.68,2417500,18.3684465952028,18.4764962810569,18.1363398626272,18.1523472234945,3020485.41298478,0.0,1.0
2010-06-11,23.06,23.17,22.66,22.75,1721900,18.4564870799728,18.5445275647428,18.1363398626272,18.20837298653,2151385.24617105,0.0,1.0
2010-06-14,23.08,23.57,23.03,23.24,2333200,18.4724944408401,18.8646747820884,18.4324760386719,18.6005533277783,2915158.86890428,0.0,1.0
2010-06-15,23.8,23.8,23.16,23.17,1597500,19.0487594320621,19.0487594320621,18.5365238843092,18.5445275647428,1995956.7517035,0.0,1.0
2010-06-16,23.78,24.03,23.58,23.81,1880700,19.0327520711949,19.2328440820359,18.8726784625221,19.0567631124958,2349793.96740454,0.0,1.0
2010-06-17,23.44,23.76,23.23,23.76,1226800,18.7606269364511,19.0167447103276,18.5925496473447,19.0167447103276,1532794.83129255,0.0,1.0
2010-06-18,23.83,23.92,23.49,23.54,1523000,19.0727704733631,19.1448035972658,18.8006453386193,18.8406637407875,1902874.57455049,0.0,1.0
2010-06-21,23.38,24.22,23.25,24.02,1629100,18.7126048538493,19.384914010275,18.608557008212,19.2248404016022,2035438.58791872,0.0,1.0
2010-06-22,22.93,23.49,22.88,23.49,1584500,18.3524392343355,18.8006453386193,18.3124208321673,18.8006453386193,1979714.22414659,0.0,1.0
2010-06-23,22.9,22.98,22.42,22.42,1873200,18.3284281930346,18.3924576365037,17.9442515322199,17.9442515322199,2340423.27842941,0.0,1.0
2010-06-24,22.19,22.89,22.06,22.79,2422300,17.7601668822462,18.3204245126009,17.6561190366089,18.2403877082645,3026482.65392886,0.0,1.0
2010-06-25,22.72,22.91,22.15,22.75,1484200,18.1843619452291,18.3364318734682,17.7281521605116,18.20837298653,1854396.87691913,0.0,1.0
2010-06-28,22.76,23.18,22.7,22.9,1459900,18.2724024299991,18.6095908755439,18.2242326520641,18.384798578514,1818443.09347349,0.07,1.0
2010-06-29,21.68,22.36,21.55,22.36,2262600,17.4053464271696,17.9512705770993,17.3009785749772,17.9512705770993,2818281.62428462,0.0,1.0
2010-06-30,21.28,21.77,21.26,21.59,1523500,17.0842145742698,17.4776010940721,17.0681579816248,17.3330917602672,1897662.88986017,0.0,1.0
2010-07-01,21.33,21.45,20.7,21.31,1373700,17.1243560558823,17.2206956117522,16.6185733875651,17.1082994632373,1711072.86629531,0.0,1.0
2010-07-02,21.0,21.66,20.81,21.38,1237900,16.8594222772399,17.3892898345246,16.7068846471125,17.1644975374948,1541921.1626898,0.0,1.0
2010-07-06,21.4,21.6,21.02,21.09,1667100,17.1805541301398,17.3411200565897,16.8754788698849,16.9316769441424,2076530.22887159,0.0,1.0
2010-07-07,22.48,22.52,21.42,21.52,1808700,18.0476101329692,18.0797233182592,17.1966107227847,17.2768936860097,2252906.37931742,0.0,1.0
2010-07-08,22.58,22.84,22.11,22.82,1762900,18.1278930961942,18.3366288005791,17.7505631690369,18.3205722079341,2195858.16116474,0.0,1.0
2010-07-09,22.84,22.86,22.34,22.56,1312100,18.3366288005791,18.3526853932241,17.9352139844543,18.1118365035492,1634344.25847425,0.0,1.0
2010-07-12,23.85,23.88,22.95,22.95,2904100,19.1474867291511,19.1715716181186,18.4249400601265,18.4249400601265,3617330.35670686,0.0,1.0
2010-07-13,24.58,24.8,24.1,24.44,3432900,19.7335523606932,19.9101748797881,19.3481941372135,19.6211562121783,4276000.6134565,0.0,1.0
2010-07-14,24.14,24.73,24.0,24.7,1769200,19.3803073225034,19.8539768055307,19.2679111739885,19.8298919165632,2203705.40514645,0.0,1.0
2010-07-15,24.82,24.95,23.71,24.43,2507900,19.9262314724331,20.0305993246256,19.0350905806361,19.6131279158558,3123825.90185777,0.0,1.0
2010-07-16,23.99,24.81,23.86,24.74,2019600,19.259882877666,19.9182031761106,19.1555150254736,19.8620051018532,2515602.21356192,0.0,1.0
2010-07-19,23.89,24.375,23.75,24.19,1416000,19.1795999144411,19.5689722860821,19.0672037659261,19.4204488041159,1763761.50445815,0.0,1.0
2010-07-20,24.24,24.4196,23.58,23.58,1425100,19.4605902857284,19.6047784876804,18.9307227284437,18.9307227284437,1775096.41243172,0.0,1.0
2010-07-21,23.88,24.64,23.682,24.57,1368500,19.1715716181186,19.7817221386282,19.0126113509332,19.7255240643707,1704595.7760247,0.0,1.0
2010-07-22,24.55,24.62,24.01,24.05,1250000,19.7094674717257,19.7656655459832,19.275939470311,19.308052655601,1556992.85351179,0.0,1.0
2010-07-23,24.64,24.81,24.25,24.57,1341100,19.7817221386282,19.9182031761106,19.4686185820509,19.7255240643707,1670466.49267573,0.0,1.0
2010-07-26,25.01,25.07,24.6,24.75,1326400,20.0787691025605,20.1269388804955,19.7496089533382,19.8700333981757,1652156.25671843,0.0,1.0
2010-07-27,25.98,26.03,25.39,25.42,3911200,20.8575138458426,20.897655327455,20.3838443628153,20.4079292517828,4871768.35892423,0.0,1.0
2010-07-28,25.28,25.7,25.09,25.58,2301600,20.2955331032679,20.6327215488127,20.1429954731405,20.5363819929428,2866859.80131418,0.0,1.0
2010-07-29,25.39,25.69,25.1,25.62,1788400,20.3838443628153,20.6246932524902,20.151023769463,20.5684951782327,2227620.81537639,0.0,1.0
2010-07-30,25.49,25.64,24.98,25.22,1919400,20.4641273260403,20.5845517708777,20.054684213593,20.2473633253329,2390793.66642442,0.0,1.0
2010-08-02,26.36,26.49,25.91,26.13,2141600,21.1625891060974,21.2669569582898,20.8013157715851,20.97793829068,2667564.71606467,0.0,1.0
2010-08-03,26.14,26.39,26.02,26.19,2186400,20.9859665870025,21.1866739950649,20.8896270311325,21.026108068615,2723367.33993453,0.0,1.0
2010-08-04,26.4,26.45,26.06,26.42,1490400,21.1947022913874,21.2348437729998,20.9217402164225,21.2107588840324,1856433.71909917,0.0,1.0
2010-08-05,26.58,26.71,26.35,26.5,1968100,21.3392116251923,21.4435794773847,21.1545608097749,21.2749852546123,2451454.10799723,0.0,1.0
2010-08-06,26.5,26.71,26.13,26.28,1708100,21.2749852546123,21.4435794773847,20.97793829068,21.0983627355174,2127599.59446679,0.0,1.0
2010-08-09,26.6,26.75,26.28,26.75,888600,21.3552682178373,21.4756926626747,21.0983627355174,21.4756926626747,1106835.07970446,0.0,1.0
2010-08-10,25.97,26.29,25.61,26.29,1862100,20.8494855495201,21.1063910318399,20.5604668819102,21.1063910318399,2319421.11401943,0.0,1.0
2010-08-11,25.03,25.42,24.81,25.42,2024000,20.0948256952055,20.4079292517828,19.9182031761106,20.4079292517828,2521082.82840629,0.0,1.0
2010-08-12,25.07,25.24,24.34,24.59,1993000,20.1269388804955,20.2634199179779,19.5408732489533,19.7415806570157,2482469.40563919,0.0,1.0
2010-08-13,24.79,25.135,24.53,24.81,1744100,19.9021465834656,20.1791228065917,19.6934108790808,19.9182031761106,2172440.98864793,0.0,1.0
2010-08-16,24.8,24.965,24.34,24.59,1516500,19.9101748797881,20.0426417691093,19.5408732489533,19.7415806570157,1888943.7298805,0.0,1.0
2010-08-17,25.64,26.01,25.0,25.2,2409200,20.5845517708777,20.88159873481,20.070740806238,20.2313067326879,3000885.74614448,0.0,1.0
2010-08-18,26.21,26.43,25.5,25.68,1973500,21.0421646612599,21.2187871803548,20.4721556223628,20.6166649561677,2458180.31712441,0.0,1.0
2010-08-19,25.63,26.2,25.36,26.03,1693100,20.5765234745552,21.0341363649375,20.3597594738479,20.897655327455,2108915.68022465,0.0,1.0
2010-08-20,25.46,25.54,25.15,25.42,1213200,20.4400424370728,20.5042688076528,20.1911652510755,20.4079292517828,1511154.9839044,0.0,1.0
2010-08-23,25.63,26.07,25.59,25.68,2151000,20.5765234745552,20.929768512745,20.5444102892652,20.6166649561677,2679273.30232309,0.0,1.0
2010-08-24,24.53,25.33,24.43,25.2,2601300,19.6934108790808,20.3356745848804,19.6131279158558,20.2313067326879,3240164.40787216,0.0,1.0
2010-08-25,24.39,24.46,23.9299,24.05,2088900,19.5810147305658,19.6372128048233,19.2116328167678,19.308052655601,2601921.89736062,0.0,1.0
2010-08-26,24.27,24.8,24.02,24.6,1738900,19.4846751746959,19.9101748797881,19.2839677666335,19.7496089533382,2165963.89837731,0.0,1.0
2010-08-27,24.69,24.72,23.93,24.4,1660900,19.8218636202407,19.8459485092082,19.211713099731,19.5890430268883,2068807.54431818,0.0,1.0
2010-08-30,24.46,24.83,24.46,24.81,1349700,19.6372128048233,19.9342597687556,19.6372128048233,19.9182031761106,1681178.60350789,0.0,1.0
2010-08-31,24.37,24.59,24.16,24.33,1670600,19.5649581379208,19.7415806570157,19.3963639151484,19.5328449526308,2080889.80886144,0.0,1.0
2010-09-01,25.01,25.21,24.68,24.81,1699400,20.0787691025605,20.2393350290104,19.8138353239182,19.9182031761106,2116762.92420635,0.0,1.0
2010-09-02,25.54,25.54,25.01,25.16,1164000,20.5042688076528,20.5042688076528,20.0787691025605,20.199193547398,1449871.74519017,0.0,1.0
2010-09-03,25.96,25.99,25.72,25.9,1394700,20.8414572531976,20.8655421421651,20.6487781414577,20.7932874752626,1737230.34623431,0.0,1.0
2010-09-07,25.52,25.94,25.32,25.8,1473200,20.4882122150078,20.8254006605526,20.3276462885579,20.7130045120376,1835009.49743485,0.0,1.0
2010-09-08,25.8,26.16,25.7,25.7,1247000,20.7130045120376,21.0020231796475,20.6327215488127,20.6327215488127,1553256.07066336,0.0,1.0
2010-09-09,25.68,26.26,25.37,26.17,966700,20.6166649561677,21.0823061428724,20.3677877701704,21.01005147597,1204115.99319188,0.0,1.0
2010-09-10,26.12,26.25,25.67,25.67,1110200,20.9699099943575,21.0742778465499,20.6086366598452,20.6086366598452,1382858.77277503,0.0,1.0
2010-09-13,26.67,26.93,26.41,26.54,1512300,21.4114662920947,21.6202019964796,21.2027305877099,21.3070984399023,1883712.2338927,0.0,1.0
2010-09-14,26.56,26.84,26.42,26.79,1092800,21.3231550325473,21.5479473295771,21.2107588840324,21.5078058479647,1361185.43225414,0.0,1.0
2010-09-15,26.45,26.62,26.26,26.28,950700,21.2348437729998,21.3713248104823,21.0823061428724,21.0983627355174,1184186.48466693,0.0,1.0
2010-09-16,26.29,26.51,26.1,26.36,1019600,21.1063910318399,21.2830135509348,20.9538534017125,21.1625891060974,1270007.93075249,0.0,1.0
2010-09-17,26.07,26.46,25.77,26.46,1171100,20.929768512745,21.2428720693223,20.6889196230702,21.2428720693223,1458715.46459812,0.0,1.0
2010-09-20,26.43,26.57,25.95,26.04,1157400,21.2187871803548,21.3311833288698,20.8334289568751,20.9056836237775,1441650.82292364,0.0,1.0
2010-09-21,26.49,26.7,26.25,26.59,1525500,21.2669569582898,21.4355511810622,21.0742778465499,21.3472399215148,1900154.07842579,0.0,1.0
2010-09-22,26.47,26.83,26.345,26.5,975000,21.2509003656448,21.5399190332547,21.1505466616136,21.2749852546123,1214454.42573919,0.0,1.0
2010-09-23,26.42,26.7,26.02,26.19,881600,21.2107588840324,21.4355511810622,20.8896270311325,21.026108068615,1098115.91972479,0.0,1.0
2010-09-24,27.47,27.52,26.74,26.78,1658600,22.0537299978943,22.0938714795068,21.4676643663522,21.4997775516422,2065942.67746772,0.0,1.0
2010-09-27,27.36,27.71,27.14,27.57,1157700,21.9654187383469,22.2464091096342,21.788796219252,22.1340129611193,1442024.50120848,0.0,1.0
2010-09-28,27.56,27.67,26.92,27.36,1087600,22.1821827390543,22.2707183015106,21.6670667393085,22.0212089891337,1351276.21806247,0.07,1.0
2010-09-29,27.55,27.87,27.35,27.41,1154400,22.1741340515582,22.4316920514311,22.0131603016377,22.0614524266138,1434271.11633995,0.0,1.0
2010-09-30,27.73,27.88,27.01,27.82,1714300,22.3190104264868,22.4397407389272,21.7395049267727,22.391448613951,2129912.48678236,0.0,1.0
2010-10-01,28.02,28.2701,27.82,27.96,1834500,22.5524223638716,22.7537200381472,22.391448613951,22.5041302388954,2279253.60613793,0.0,1.0
2010-10-04,27.62,28.05,27.4299,28.0,1507400,22.2304748640304,22.5765684263597,22.0774693147309,22.5363249888795,1872851.94106968,0.0,1.0
2010-10-05,28.18,28.25,27.68,27.8,1345300,22.681201363808,22.7375421762802,22.2787669890066,22.375351238959,1671452.64450115,0.0,1.0
2010-10-06,28.33,28.6951,28.26,28.28,1707900,22.8019316762485,23.0957892567285,22.7455908637763,22.7616882387683,2121960.87976177,0.0,1.0
2010-10-07,28.68,28.73,27.85,28.3,1813500,23.0836357386094,23.1238791760896,22.4155946764391,22.7777856137604,2253162.39560161,0.0,1.0
2010-10-08,29.87,30.04,28.62,28.73,2746900,24.0414295506368,24.1782572380693,23.0353436136333,23.1238791760896,3412854.58201161,0.0,1.0
2010-10-11,30.04,30.4701,29.69,30.11,1256100,24.1782572380693,24.5244312872735,23.8965531757083,24.2345980505415,1560627.1216516,0.0,1.0
2010-10-12,29.93,30.1,29.39,29.82,1413700,24.089721675613,24.2265493630455,23.6550925508275,24.0011861131567,1756435.44453377,0.0,1.0
2010-10-13,30.59,30.62,30.28,30.29,1568600,24.6209350503509,24.645081112839,24.371425737974,24.37947442547,1948889.18320412,0.0,1.0
2010-10-14,30.45,30.78,30.27,30.61,1013900,24.5082534254065,24.7738601127754,24.363377050478,24.6370324253429,1259708.49346593,0.0,1.0
2010-10-15,30.55,30.75,30.17,30.62,1054600,24.5887403003668,24.7497140502873,24.2828901755177,24.645081112839,1310275.74436253,0.0,1.0
2010-10-18,30.85,30.94,30.28,30.47,1188700,24.8302009252476,24.9026391127119,24.371425737974,24.5243508003985,1476886.76021595,0.0,1.0
2010-10-19,29.49,30.36,29.26,30.23,1804700,23.7355794257877,24.4358152379422,23.5504596133791,24.3311823004939,2242228.93594829,0.0,1.0
2010-10-20,29.98,30.2,29.33,29.54,1481800,24.1299651130931,24.3070362380058,23.6068004258513,23.7758228632679,1841045.51298729,0.0,1.0
2010-10-21,29.54,30.39,29.36,30.34,1198800,23.7758228632679,24.4599613004303,23.6309464883394,24.4197178629502,1489435.39004533,0.0,1.0
2010-10-22,29.61,29.86,29.32,29.7,904700,23.8321636757401,24.0333808631408,23.5987517383553,23.9046018632043,1124034.19867702,0.0,1.0
2010-10-25,30.9,31.35,29.98,30.05,2441400,24.8704443627278,25.232635300049,24.1299651130931,24.1863059255653,3033289.59063785,0.0,1.0
2010-10-26,30.92,31.03,30.41,30.69,1324800,24.8865417377198,24.9750773001761,24.4760586754224,24.7014219253112,1645982.6532633,0.0,1.0
2010-10-27,30.5,30.81,29.9,30.81,1149400,24.5484968628866,24.7980061752635,24.0655756131249,24.7980061752635,1428058.9233551,0.0,1.0
2010-10-28,30.59,31.02,30.32,30.72,1007200,24.6209350503509,24.9670286126801,24.4036204879581,24.7255679877992,1251384.15486624,0.0,1.0
2010-10-29,30.96,31.24,30.46,30.46,1096100,24.9187364877039,25.1440997375927,24.5163021129025,24.5163021129025,1361836.94613671,0.0,1.0
2010-11-01,31.56,32.0,31.0,31.18,1714600,25.4016577374656,25.7557999872909,24.950931237688,25.0958076126166,2130285.21836146,0.0,1.0
2010-11-02,31.61,32.07,31.3,31.89,1349900,25.4419011749458,25.8121407997631,25.1923918625689,25.6672644248346,1677167.8620472,0.0,1.0
2010-11-03,31.5,31.98,30.9641,31.82,1758000,25.3533656124895,25.7397026122988,24.9220364495773,25.6109236123624,2184207.05346987,0.0,1.0
2010-11-04,32.83,33.0,32.06,32.27,1977500,26.4238410494612,26.5606687368937,25.804092112267,25.9731145496836,2456922.32550437,0.0,1.0
2010-11-05,33.26,33.68,32.97,33.03,1981200,26.7699346117905,27.1079794866236,26.5365226744056,26.5848147993818,2461519.34831314,0.0,1.0
2010-11-08,35.74,35.9,33.21,33.35,5952500,28.7660091108055,28.894788110742,26.7296911743103,26.8423727992547,7395615.74845246,0.0,1.0
2010-11-09,36.81,38.56,36.42,36.52,8348600,29.6272186728805,31.0357389846855,29.3133198605354,29.3938067354957,10372622.8706477,0.0,1.0
2010-11-10,36.27,37.3,35.71,37.3,4141600,29.192589548095,30.0216043601859,28.7418630483174,30.0216043601859,5145683.69320297,0.0,1.0
2010-11-11,37.41,37.45,36.3201,36.44,3050300,30.1101399226422,30.1423346726264,29.2329134724501,29.3294172355275,3789810.45233172,0.0,1.0
2010-11-12,35.95,37.14,35.36,37.02,3394800,28.9350315482221,29.8928253602495,28.4601589859564,29.7962411102971,4217830.54898722,0.0,1.0
2010-11-15,35.62,36.35,35.47,36.08,2221500,28.6694248608532,29.2569790480632,28.5486945484127,29.0396644856705,2760077.34316457,0.0,1.0
2010-11-16,33.59,34.8,32.69,34.8,5853000,27.0355412991594,28.0094324861788,26.3111594245168,28.0094324861788,7271993.10805413,0.0,1.0
2010-11-17,34.01,34.4,33.36,33.36,2268800,27.3735861739926,27.6874849863377,26.8504214867507,26.8504214867507,2818844.68880116,0.0,1.0
2010-11-18,34.92,35.27,34.5,34.53,1913900,28.1060167361312,28.3877207984922,27.767971861298,27.7921179237861,2377903.23073719,0.0,1.0
2010-11-19,35.39,35.55,34.11,34.85,2298300,28.4843050484445,28.613084048381,27.4540730489529,28.049675923659,2855496.62741172,0.0,1.0
2010-11-22,35.39,35.47,34.6,35.43,2128500,28.4843050484445,28.5486945484127,27.8484587362583,28.5164997984286,2644530.55364654,0.0,1.0
2010-11-23,35.19,35.2,34.6,34.81,1790000,28.3233312985239,28.33137998602,27.8484587362583,28.0174811736749,2223965.08857285,0.0,1.0
2010-11-24,37.16,37.28,35.82,36.06,4017000,29.9089227352415,30.0055069851939,28.8303986107737,29.0235671106784,4990875.84402076,0.0,1.0
2010-11-26,36.8,37.15,36.7,36.84,1360600,29.6191699853845,29.9008740477455,29.5386831104242,29.6513647353686,1690461.95503476,0.0,1.0
2010-11-29,36.89,37.11,35.87,36.73,2751600,29.6916081728488,29.8686792977614,28.8706420482539,29.5628291729123,3418694.04341735,0.0,1.0
2010-11-30,36.27,36.85,36.22,36.74,2411900,29.192589548095,29.6594134228647,29.1523461106149,29.5708778604083,2996637.6520273,0.0,1.0
2010-12-01,37.36,37.6,37.0,37.02,5900000,30.0698964851621,30.2630649850668,29.7801437353051,29.7962411102971,7330387.72211163,0.0,1.0
2010-12-02,37.69,38.14,37.5,37.52,3620500,30.335503172531,30.6976941098523,30.1825781101065,30.1986754850986,4498248.94032292,0.0,1.0
2010-12-03,37.51,37.93,37.14,37.83,2212400,30.1906267976025,30.5286716724357,29.8928253602495,30.4481847974754,2748771.15193217,0.0,1.0
2010-12-06,37.79,37.98,37.42,37.49,2747700,30.4159900474913,30.5689151099159,30.1181886101383,30.1745294226105,3413848.53288918,0.0,1.0
2010-12-07,37.93,38.695,37.89,38.33,4433000,30.5286716724357,31.1443962658819,30.4964769224516,30.8506191722769,5507730.30035947,0.0,1.0
2010-12-08,36.92,37.97,36.57,37.85,2501500,29.7157542353369,30.5608664224198,29.4340501729759,30.4642821724675,3107960.15031563,0.0,1.0
2010-12-09,37.41,37.585,37.02,37.38,1686800,30.1101399226422,30.2509919538227,29.7962411102971,30.0859938601542,2095745.42536575,0.0,1.0
2010-12-10,38.29,38.58,37.51,37.54,2064000,30.8184244222927,31.0518363596776,30.1906267976025,30.2147728600906,2564393.26414211,0.0,1.0
2010-12-13,38.85,39.88,38.73,38.8,3468600,31.2691509220703,32.0981657341613,31.172566672118,31.2289074845902,4309522.51744346,0.0,1.0
2010-12-14,38.32,39.51,38.1,39.49,2505700,30.8425704847808,31.8003642968082,30.6654993598682,31.7842669218162,3113178.3924229,0.0,1.0
2010-12-15,38.12,38.99,37.82,38.16,2192600,30.6815967348603,31.3818325470147,30.4401361099794,30.7137914848444,2724170.86771219,0.0,1.0
2010-12-16,38.67,38.82,38.06,38.29,1756300,31.1242745471418,31.2450048595822,30.6333046098841,30.8184244222927,2182094.90785503,0.0,1.0
2010-12-17,39.45,39.6,38.58,38.78,2292400,31.752072171832,31.8728024842725,31.0518363596776,31.2128101095981,2848166.23968961,0.0,1.0
2010-12-20,39.43,39.6899,39.08,39.34,1411000,31.73597479684,31.9451601848618,31.454270734479,31.6635366093757,1753080.86032195,0.0,1.0
2010-12-21,39.48,39.6765,39.1,39.55,1617400,31.7762182343201,31.9343749436171,31.470368109471,31.8325590467923,2009520.18673616,0.0,1.0
2010-12-22,39.64,39.85,39.31,39.61,1107900,31.9049972342566,32.0740196716732,31.6393905468876,31.8808511717685,1376497.72158093,0.0,1.0
2010-12-23,39.68,39.82,39.0,39.75,981700,31.9371919842407,32.0498736091851,31.3898812345108,31.9935327967129,1219701.97064356,0.0,1.0
2010-12-27,39.73,39.8,39.41,39.75,490900,31.9774354217208,32.033776234193,31.7198774218479,31.9935327967129,609913.107251628,0.0,1.0
2010-12-28,39.19,39.83,39.02,39.83,936700,31.5428062969353,32.0579222966811,31.4059786095028,32.0579222966811,1163792.23377999,0.0,1.0
2010-12-29,40.28,40.4,39.4,39.43,2085300,32.4764540464746,32.5732061439318,31.7669386651216,31.7911266894859,2586362.53452424,0.07,1.0
2010-12-30,40.12,40.94,39.91,40.36,1622800,32.347451249865,33.0085905824893,32.1781350793148,32.5409554447794,2012731.55950028,0.0,1.0
2010-12-31,40.38,40.86,40.0,40.15,1016200,32.5570807943556,32.9440891841845,32.2506991524077,32.3716392742293,1260375.7769067,0.0,1.0
2011-01-03,40.64,41.46,40.5,40.94,1269700,32.7667103388463,33.4278496714706,32.6538328918128,33.0085905824893,1574787.56537928,0.0,1.0
2011-01-04,40.06,40.9,39.62,40.58,2126200,32.2990752011364,32.9763398833369,31.9443175104599,32.7183342901177,2637090.11696419,0.0,1.0
2011-01-05,39.94,40.18,39.55,40.08,1779900,32.2023231036791,32.3958272985936,31.8878787869432,32.3152005507126,2207580.04853004,0.0,1.0
2011-01-06,39.43,40.4361,39.18,40.1,2018500,31.7911266894859,32.6023123999169,31.5895598197834,32.3313259002888,2503511.61748294,0.0,1.0
2011-01-07,38.2,39.33,37.77,39.31,3762900,30.7994176905494,31.7104999416049,30.452722674661,31.6943745920287,4667061.61279492,0.0,1.0
2011-01-10,38.18,38.255,36.95,37.47,4305200,30.7832923409732,30.843762401884,29.7915833420367,30.2108424310179,5339667.18632031,0.0,1.0
2011-01-11,38.91,39.14,38.3,38.89,3200400,31.3718676005046,31.557309120631,30.8800444384304,31.3557422509284,3969402.31884687,0.0,1.0
2011-01-12,39.53,39.76,38.99,39.4,1880700,31.8717534373669,32.0571949574933,31.4363689988094,31.7669386651216,2332600.59400554,0.0,1.0
2011-01-13,39.65,39.97,38.91,39.52,1632000,31.9685055348242,32.2265111280434,31.3718676005046,31.8636907625788,2024142.1648413,0.0,1.0
2011-01-14,39.97,40.0,39.1,39.2,1659100,32.2265111280434,32.2506991524077,31.5250584214786,31.6056851693596,2057753.83926973,0.0,1.0
2011-01-18,40.54,41.07,40.21,40.32,1741300,32.6860835909652,33.1134053547346,32.4200153229579,32.508704745627,2159705.11742534,0.0,1.0
2011-01-19,39.98,40.73,39.75,40.57,2851800,32.2345738028315,32.8392744119392,32.0491322827052,32.7102716153296,3537039.59907746,0.0,1.0
2011-01-20,38.25,39.58,37.6,39.58,3284900,30.8397310644899,31.9120668113075,30.3156572032633,31.9120668113075,4074206.24833773,0.0,1.0
2011-01-21,38.76,38.98,38.3,38.72,2102800,31.2509274786831,31.4283063240213,30.8800444384304,31.2186767795307,2608067.49033596,0.0,1.0
2011-01-24,38.95,39.1499,38.05,38.05,1675900,31.404118299657,31.5652911686712,30.6784775687279,30.6784775687279,2078590.59684898,0.0,1.0
2011-01-25,38.28,39.1599,37.65,38.72,1941600,30.8639190888542,31.5733538434593,30.3559705772038,31.2186767795307,2408133.84023031,0.0,1.0
2011-01-26,39.18,39.36,38.215,38.53,1800500,31.5895598197834,31.7346879659692,30.8115117027315,31.0654859585568,2233129.8822284,0.0,1.0
2011-01-27,38.78,39.76,38.5,39.38,1549900,31.2670528282593,32.0571949574933,31.0412979341924,31.7508133155454,1922314.91500461,0.0,1.0
2011-01-28,39.79,40.17,38.48,38.48,3037700,32.0813829818576,32.3877646238055,31.0251725846162,31.0251725846162,3767608.24395736,0.0,1.0
2011-01-31,41.47,41.834,40.04,40.05,3016600,33.4359123462587,33.7293937085456,32.2829498515601,32.2910125263482,3741438.26866438,0.0,1.0
2011-02-01,42.57,43.64,42.11,42.35,3816700,34.3228065729499,35.1855127752768,33.9519235326972,34.1454277276117,4733788.8483761,0.0,1.0
2011-02-02,43.0,44.15,42.77,43.27,4184600,34.6695015888383,35.59670918947,34.484060068712,34.8871938081171,5190089.03369785,0.0,1.0
2011-02-03,42.74,42.96,42.17,42.88,2061100,34.4598720443477,34.6372508896859,34.0002995814259,34.5727494913811,2556347.68134461,0.0,1.0
2011-02-04,41.88,43.33,41.56,42.89,2284200,33.7664820125709,34.9355698568457,33.5084764193516,34.5808121661692,2833054.86086427,0.0,1.0
2011-02-07,41.39,42.37,41.15,42.37,1926400,33.3714109479539,34.1615530771879,33.1779067530395,34.1615530771879,2389281.53575385,0.0,1.0
2011-02-08,41.06,41.53,40.6,41.47,2185400,33.1053426799465,33.4842883949873,32.7344596396939,33.4359123462587,2710514.88176727,0.0,1.0
2011-02-09,42.39,42.7,41.33,41.45,3201400,34.1776784267641,34.4276213451953,33.3230348992253,33.4197869966825,3970642.60203611,0.0,1.0
2011-02-10,42.32,42.59,41.53,42.15,2054500,34.1212397032474,34.3389319225261,33.4842883949873,33.9841742318497,2548161.81229562,0.0,1.0
2011-02-11,42.28,42.63,41.85,42.52,1395700,34.088989004095,34.3711826216785,33.7422939882066,34.2824931990094,1731063.24722365,0.0,1.0
2011-02-14,43.59,44.81,42.52,42.55,3258800,35.1451994013363,36.1288457254848,34.2824931990094,34.3066812233737,4041834.85709855,0.0,1.0
2011-02-15,43.0,44.5,42.82,44.24,2166900,34.6695015888383,35.8789028070536,34.5243734426525,35.669273262563,2687569.64276631,0.0,1.0
2011-02-16,42.71,43.12,42.15,42.99,2037200,34.4356840199834,34.7662536862955,33.9841742318497,34.6614389140502,2526704.91312174,0.0,1.0
2011-02-17,43.09,43.11,42.57,43.09,1247300,34.7420656619312,34.7581910115074,34.3228065729499,34.7420656619312,1547005.22194029,0.0,1.0
2011-02-18,41.92,43.09,41.57,43.05,2158100,33.7987327117233,34.7420656619312,33.5165390941397,34.7098149627788,2676655.15070098,0.0,1.0
2011-02-22,40.33,41.65,40.31,41.11,3714100,32.5167674204151,33.5810404924446,32.5006420708389,33.1456560538871,4606535.79315997,0.0,1.0
2011-02-23,40.34,41.04,39.83,40.17,5855800,32.5248300952032,33.0892173303703,32.11363368101,32.3877646238055,7262850.2995574,0.0,1.0
2011-02-24,40.1,41.25,40.0,40.38,2936100,32.3313259002888,33.2585335009205,32.2506991524077,32.5570807943556,3641595.47193047,0.0,1.0
2011-02-25,41.11,41.5,40.55,40.78,2571900,33.1456560538871,33.460100370623,32.6941462657533,32.8795877858797,3189884.3344089,0.0,1.0
2011-02-28,40.74,41.57,40.591,41.51,1893500,32.8473370867273,33.5165390941397,32.7272032323846,33.4681630454111,2348476.21882782,0.0,1.0
2011-03-01,40.53,41.11,40.5,40.82,1868400,32.6780209161771,33.1456560538871,32.6538328918128,32.9118384850321,2317345.11077787,0.0,1.0
2011-03-02,40.12,40.53,39.82,40.52,2437800,32.347451249865,32.6780209161771,32.1055710062219,32.669958241389,3023562.35873168,0.0,1.0
2011-03-03,40.54,40.57,39.77,40.38,2018800,32.6860835909652,32.7102716153296,32.0652576322814,32.5570807943556,2503883.70243972,0.0,1.0
2011-03-04,40.63,41.43,40.46,40.5,1904000,32.7586476640582,33.4036616471063,32.6215821926604,32.6538328918128,2361499.19231484,0.0,1.0
2011-03-07,38.88,40.77,37.92,40.63,4423900,31.3476795761403,32.8715251110916,30.5736627964825,32.7586476640582,5486888.80088322,0.0,1.0
2011-03-08,39.43,39.74,38.51,39.24,1685300,31.7911266894859,32.0410696079171,31.0493606089805,31.637935868512,2090249.25882784,0.0,1.0
2011-03-09,38.49,39.66,38.3,39.59,1662600,31.0332352594043,31.9765682096123,30.8800444384304,31.9201294860956,2062094.83043208,0.0,1.0
2011-03-10,37.46,38.04,37.07,37.97,1822900,30.2027797562298,30.6704148939398,29.8883354394939,30.613976170423,2260912.22566741,0.0,1.0
2011-03-11,37.38,38.02,36.8,37.04,2114900,30.138278357925,30.6542895443636,29.6706432202151,29.8641474151296,2623074.91692577,0.0,1.0
2011-03-14,32.62,32.75,28.8,30.16,27242200,26.3004451587885,26.4052599310338,23.2205033897336,24.3170271609154,33788042.6979409,0.0,1.0
2011-03-15,32.57,32.8,28.38,28.9,23097900,26.260131784848,26.4455733049743,22.8818710486333,23.3011301376146,28647937.0767695,0.0,1.0
2011-03-16,29.64,32.87,28.51,32.28,23138400,23.8977680719341,26.5020120284911,22.9866858208786,26.026314215993,28698168.5459338,0.0,1.0
2011-03-17,28.1,30.82,28.08,30.49,20195900,22.6561161545664,24.8491636969302,22.6399908049902,24.5830954289228,25048635.2615922,0.0,1.0
2011-03-18,29.4,29.9,28.81,29.23,12621500,23.7042638770197,24.1073976164248,23.2285660645217,23.567198405622,15654234.2730052,0.0,1.0
2011-03-21,31.71,32.46,30.51,31.4,15099300,25.5667417530712,26.1714423621789,24.599220778499,25.3167988346401,18727407.9593065,0.0,1.0
2011-03-22,32.2,32.82,31.62,32.44,9427000,25.9618128176882,26.4616986545505,25.4941776799783,26.1553170126027,11692149.6249748,0.0,1.0
2011-03-23,31.59,32.31,31.02,32.31,4424600,25.469989655614,26.0505022403574,25.0104171926922,26.0505022403574,5487756.99911569,0.0,1.0
2011-03-24,30.98,31.9,30.8833,31.78,5009100,24.9781664935398,25.7199325740452,24.9002004283388,25.623180476588,6212702.52322705,0.0,1.0
2011-03-25,31.17,31.7388,30.79,30.8,3395600,25.1313573145137,25.589962256461,24.8249756725659,24.833038347354,4211505.59738672,0.0,1.0
2011-03-28,30.02,31.25,29.95,31.25,6737100,24.204149713882,25.1958587128185,24.1477109903653,25.1958587128185,8355911.87423548,0.0,1.0
2011-03-29,29.71,29.84,28.82,29.71,6714500,24.0348335433319,24.1400011084828,23.3148402126834,24.0348335433319,8299944.93784813,0.1,1.0
2011-03-30,29.9,30.45,29.68,30.27,3702800,24.1885399847063,24.6334796834216,24.0105641052201,24.4878630547511,4577114.61998124,0.0,1.0
2011-03-31,30.04,30.16,29.7,29.91,3038700,24.3017973625611,24.3988751150081,24.026743730628,24.1966297974102,3756205.62702198,0.0,1.0
2011-04-01,30.54,31.18,30.25,30.33,3661600,24.7062879977568,25.2240360108074,24.4716834293433,24.5364019309746,4526186.3704557,0.0,1.0
2011-04-04,30.83,31.16,30.5,30.54,2757400,24.9408925661704,25.2078563853996,24.6739287469412,24.7062879977568,3408484.35052832,0.0,1.0
2011-04-05,30.87,31.29,30.5,31.1,3933500,24.973251816986,25.3130239505505,24.6739287469412,25.1593175091761,4862288.09487314,0.0,1.0
2011-04-06,30.46,31.26,30.39,31.23,2497900,24.6415694961255,25.2887545124387,24.5849408071981,25.264485074327,3087710.54587101,0.0,1.0
2011-04-07,29.85,30.7668,29.8,30.51,5436800,24.1480909211867,24.8897649498816,24.1076418576671,24.6820185596451,6720551.14127526,0.0,1.0
2011-04-08,29.85,30.24,29.63,30.18,2474800,24.1480909211867,24.4635936166394,23.9701150417005,24.4150547404159,3059156.11470498,0.0,1.0
2011-04-11,28.95,30.03,28.73,29.97,4832300,23.4200077778343,24.2937075498572,23.2420318983482,24.2451686736337,5973315.05296948,0.0,1.0
2011-04-12,28.24,28.73,27.34,28.55,8025500,22.8456310758563,23.2420318983482,22.117547932504,23.0964152696777,9920501.61571232,0.0,1.0
2011-04-13,28.14,28.87,28.01,28.4,2857900,22.7647329488172,23.355289276203,22.6595653836663,22.975068079119,3532714.66793897,0.0,1.0
2011-04-14,28.04,28.29,27.85,27.97,2947500,22.683834821778,22.8860801393759,22.5301283804037,22.6272061328506,3643471.24943144,0.0,1.0
2011-04-15,28.46,28.5,28.01,28.13,2673300,23.0236069553425,23.0559662061581,22.6595653836663,22.7566431361133,3304526.443123,0.0,1.0
2011-04-18,28.12,28.6,27.77,28.6,2550900,22.7485533234094,23.1368643331973,22.4654098787723,23.1368643331973,3153225.04161989,0.0,1.0
2011-04-19,28.43,28.5,28.1,28.38,1811400,22.9993375172307,23.0559662061581,22.7323736980015,22.9588884537112,2239112.40753863,0.0,1.0
2011-04-20,29.02,29.4,28.62,28.71,2452900,23.4766364667617,23.7840493495105,23.1530439586051,23.2258522729404,3032085.03061251,0.0,1.0
2011-04-21,29.09,29.4,28.92,29.4,2417900,23.5332651556891,23.7840493495105,23.3957383397226,23.7840493495105,2988820.74096702,0.0,1.0
2011-04-25,28.97,29.38,28.69,29.23,1558700,23.4361874032422,23.7678697241027,23.2096726475325,23.6465225335439,1926744.23629814,0.0,1.0
2011-04-26,29.25,29.31,28.93,28.94,1400000,23.6627021589518,23.7112410351753,23.4038281524265,23.4119179651304,1730571.58581985,0.0,1.0
2011-04-27,29.47,29.59,28.55,29.4,1956300,23.8406780384379,23.9377557908849,23.0964152696777,23.7840493495105,2418226.56667098,0.0,1.0
2011-04-28,29.44,29.57,29.12,29.47,1959200,23.8164086003262,23.9215761654771,23.5575345938009,23.8406780384379,2421811.32209875,0.0,1.0
2011-04-29,29.48,29.55,29.09,29.32,1448700,23.8487678511418,23.9053965400692,23.5332651556891,23.7193308478792,1790770.75455516,0.0,1.0
2011-05-02,30.69,31.25,29.39,29.44,4989900,24.8276351883156,25.2806646997348,23.7759595368066,23.8164086003262,6168127.96863033,0.0,1.0
2011-05-03,30.06,31.11,29.67,30.35,4000200,24.3179769879689,25.16740732188,24.0024742925162,24.5525815563824,4944737.46971184,0.0,1.0
2011-05-04,29.27,30.18,28.98,30.15,2597200,23.6788817843596,24.4150547404159,23.4442772159461,24.3907853023041,3210457.51620809,0.0,1.0
2011-05-05,28.58,29.19,28.49,28.72,2625900,23.1206847077895,23.6141632827283,23.0478763934542,23.2339420856443,3245934.23371739,0.0,1.0
2011-05-06,28.4,29.22,28.16,28.47,2481500,22.975068079119,23.63843272084,22.780912574225,23.0316967680464,3067438.13586569,0.0,1.0
2011-05-09,28.99,29.1,28.45,28.58,2169900,23.45236702865,23.541354968393,23.0155171426386,23.1206847077895,2682262.34576464,0.0,1.0
2011-05-10,28.93,29.45,28.71,29.45,2035700,23.4038281524265,23.8244984130301,23.2258522729404,23.8244984130301,2516374.69803819,0.0,1.0
2011-05-11,27.73,28.93,27.5,28.92,3395100,22.4330506279567,23.4038281524265,22.2469849357666,23.3957383397226,4196759.70786927,0.0,1.0
2011-05-12,26.35,27.64,26.17,27.5,7035400,21.3166564748164,22.3602423136214,21.1710398461459,22.2469849357666,8696616.66776927,0.0,1.0
2011-05-13,26.24,26.57,26.0,26.42,2865700,21.2276685350733,21.4946323543025,21.0335130301794,21.3732851637438,3542356.42391711,0.0,1.0
2011-05-16,26.64,27.16,26.05,26.16,3085600,21.5512610432299,21.9719313038335,21.0739620936989,21.162950033442,3814179.77514696,0.0,1.0
2011-05-17,26.72,26.9,26.4,26.55,3271700,21.6159795448612,21.7615961735317,21.357105538336,21.4784527288947,4044222.18380487,0.0,1.0
2011-05-18,27.49,27.89,26.65,26.86,2822500,22.2388951230627,22.5624876312193,21.5593508559338,21.7292369227161,3488955.92926895,0.0,1.0
2011-05-19,27.41,27.82,27.0601,27.68,2043200,22.1741766214314,22.5058589422919,21.8911140749214,22.3926015644371,2525645.61724794,0.0,1.0
2011-05-20,27.06,27.3,26.66,27.25,1970800,21.8910331767944,22.0851886816883,21.5674406686378,22.0447396181687,2436150.34380983,0.0,1.0
2011-05-23,27.32,27.565,26.51,26.86,2289000,22.1013683070962,22.2995687183421,21.446093478079,21.7292369227161,2829484.54281545,0.0,1.0
2011-05-24,27.4,27.97,27.14,27.35,2266200,22.1660868087275,22.6272061328506,21.9557516784257,22.1256377452079,2801300.94841782,0.0,1.0
2011-05-25,28.42,28.7,27.31,27.41,3214200,22.9912477045268,23.2177624602364,22.0932784943922,22.1741766214314,3973145.13653012,0.0,1.0
2011-05-26,28.41,28.55,27.93,28.37,1579000,22.9831578918229,23.0964152696777,22.594846882035,22.9507986410072,1951837.52429253,0.0,1.0
2011-05-27,28.93,29.4,28.53,28.62,1895600,23.4038281524265,23.7840493495105,23.0802356442699,23.1530439586051,2343193.92720008,0.0,1.0
2011-05-31,28.06,28.47,27.48,28.12,3861100,22.7000144471859,23.0316967680464,22.2308053103588,22.7485533234094,4772792.82143501,0.0,1.0
2011-06-01,28.17,28.4,27.63,27.86,3916900,22.7890023869289,22.975068079119,22.3521525009175,22.5382181931076,4841768.46035556,0.0,1.0
2011-06-02,28.77,28.95,28.1,28.23,2987600,23.2743911491638,23.4200077778343,22.7323736980015,22.8375412631524,3693039.76413957,0.0,1.0
2011-06-03,28.15,28.69,27.9201,28.26,1869300,22.7728227615211,23.2096726475325,22.5868379674581,22.8618107012642,2310683.90383789,0.0,1.0
2011-06-06,27.18,28.27,27.01,28.06,1892700,21.9881109292413,22.8699005139681,21.8505841132748,22.7000144471859,2339609.17177231,0.0,1.0
2011-06-07,27.15,27.62,27.06,27.29,1558500,21.9638414911296,22.3440626882136,21.8910331767944,22.0770988689844,1926497.01178588,0.0,1.0
2011-06-08,26.43,27.11,25.94,26.92,4171800,21.3813749764477,21.9314822403139,20.9849741539559,21.7777757989395,5156856.1012309,0.0,1.0
2011-06-09,26.58,26.8,26.18,26.39,3207000,21.5027221670064,21.6806980464926,21.1791296588498,21.349015725632,3964245.05408877,0.0,1.0
2011-06-10,26.03,26.5,25.94,26.3,1942600,21.0577824682911,21.4380036653751,20.9849741539559,21.2762074112968,2401291.68758117,0.0,1.0
2011-06-13,25.21,26.1467,24.67,25.92,3692800,20.3944178265701,21.1521905825458,19.9575679405586,20.968794528548,4564753.39436824,0.0,1.0
2011-06-14,25.2,25.55,24.81,25.35,4344000,20.3863280138661,20.6694714585032,20.0708253184135,20.5076752044249,5369716.40628675,0.0,1.0
2011-06-15,24.65,25.3,24.56,24.66,2758500,19.9413883151508,20.4672261409053,19.8685800008156,19.9494781278547,3409844.08534576,0.0,1.0
2011-06-16,24.34,24.71,24.11,24.54,2588400,19.6906041213294,19.9899271913743,19.5045384291394,19.8524003754077,3199579.63766865,0.0,1.0
2011-06-17,23.81,24.85,23.59,24.5,4688000,19.2618440480219,20.1031845692291,19.0838681685358,19.8200411245921,5794942.56737391,0.0,1.0
2011-06-20,23.2,23.78,23.13,23.54,4719300,18.7683654730831,19.2375746099102,18.7117367841557,19.0434191050162,5833633.20354259,0.0,1.0
2011-06-21,24.65,24.73,23.23,23.34,3879600,19.9413883151508,20.0061068167821,18.7926349111949,18.8816228509379,4795661.08881907,0.0,1.0
2011-06-22,24.4,24.68,24.04,24.54,4122200,19.7391429975529,19.9656577532626,19.447909740212,19.8524003754077,5095544.42219043,0.0,1.0
2011-06-23,24.71,24.78,23.88,24.13,4098900,19.9899271913743,20.0465558803017,19.3184727369493,19.5207180545472,5066742.76651214,0.0,1.0
2011-06-24,24.81,25.12,24.68,24.89,3522200,20.0708253184135,20.3216095122348,19.9656577532626,20.1355438200448,4353870.88541048,0.0,1.0
2011-06-27,24.87,24.95,24.52,24.89,2112000,20.1193641946369,20.1840826962683,19.8362207499999,20.1355438200448,2610690.84946538,0.0,1.0
2011-06-28,25.3,25.3,24.77,24.86,1826600,20.5481242679444,20.5481242679444,20.1176694907899,20.1907655850237,2249012.0946024,0.1,1.0
2011-06-29,25.84,26.0,25.25,25.6,2339700,20.9867008333472,21.1166494453184,20.5075153267034,20.7917779153904,2880769.51589906,0.0,1.0
2011-06-30,26.35,26.415,25.7502,25.95,2262200,21.4009120340054,21.4537036576187,20.9137671748784,21.0760405040774,2785347.18077824,0.0,1.0
2011-07-01,26.51,26.6,26.0672,26.53,1350500,21.5308606459766,21.6039567402104,21.1712278623463,21.547104222473,1662811.14297631,0.0,1.0
2011-07-05,26.41,27.0401,26.07,27.04,2804300,21.4496427634946,21.9613966410136,21.1735019630558,21.9613154231311,3452811.02424914,0.0,1.0
2011-07-06,26.57,26.635,26.16,26.4,1639000,21.5795913754658,21.6323829990791,21.2465980572896,21.4415209752464,2018028.48081316,0.0,1.0
2011-07-07,26.58,26.87,26.23,26.75,1503400,21.587713163714,21.8232450229117,21.303450575027,21.7257835639334,1851070.17575015,0.0,1.0
2011-07-08,26.47,26.54,26.03,26.39,1547300,21.4983734929838,21.5552260107212,21.141014810063,21.4333991869982,1905122.31138633,0.0,1.0
2011-07-11,25.51,26.47,25.4,26.35,2081600,20.7186818211566,21.4983734929838,20.6293421504264,21.4009120340054,2562982.35854831,0.0,1.0
2011-07-12,25.21,25.7,25.05,25.36,1984800,20.4750281737107,20.8729957978724,20.3450795617395,20.5968549974336,2443796.78384256,0.0,1.0
2011-07-13,25.76,26.22,25.39,25.4,2024400,20.9217265273616,21.2953287867788,20.6212203621782,20.6293421504264,2492554.51894946,0.0,1.0
2011-07-14,25.21,26.13,25.13,25.96,1725500,20.4750281737107,21.222232692545,20.4100538677251,21.0841622923256,2124532.11936736,0.0,1.0
2011-07-15,25.34,25.58,25.055,25.41,1281200,20.5806114209372,20.775534338894,20.3491404558636,20.6374639386746,1577485.10653925,0.0,1.0
2011-07-18,25.51,25.63,24.9,25.3,1627300,20.7186818211566,20.816143280135,20.2232527380165,20.5481242679444,2003622.78634976,0.0,1.0
2011-07-19,26.12,26.17,25.8,25.87,1582200,21.2141109042968,21.2547198455378,20.9542136803544,21.0110661980918,1948093.14358913,0.0,1.0
2011-07-20,26.16,26.3,26.02,26.28,1006200,21.2465980572896,21.3603030927644,21.1328930218148,21.344059516268,1238889.72385247,0.0,1.0
2011-07-21,26.99,27.05,26.19,26.25,1946200,21.9207064818901,21.9694372113793,21.2709634220342,21.3196941515234,2396270.30467272,0.0,1.0
2011-07-22,27.34,27.4,26.74,26.99,2045600,22.2049690705771,22.2536998000663,21.7176617756852,21.9207064818901,2518657.14481477,0.0,1.0
2011-07-25,27.88,28.39,26.92,27.14,3547900,22.6435456359799,23.0577568366381,21.8638539641527,22.0425333056131,4368372.93903418,0.0,1.0
2011-07-26,28.38,28.68,27.31,27.78,3501300,23.0496350483899,23.2932886958358,22.1806037058325,22.5623277534979,4310996.41236798,0.0,1.0
2011-07-27,27.23,28.38,27.13,28.32,2562600,22.1156293998469,23.0496350483899,22.0344115173649,23.0009043189007,3155216.4642659,0.0,1.0
2011-07-28,27.19,27.745,26.77,27.07,1598000,22.0831422468541,22.5339014946292,21.7420271404298,21.9856807878757,1967546.98739441,0.0,1.0
2011-07-29,26.56,26.8976,26.2,26.28,1916300,21.5714695872176,21.8456611584768,21.2790852102824,21.344059516268,2359455.75215513,0.0,1.0
2011-08-01,26.47,27.23,26.15,27.15,1295200,21.4983734929838,22.1156293998469,21.2384762690414,22.0506550938613,1594722.68965784,0.0,1.0
2011-08-02,25.67,26.64,25.62,26.18,1958000,20.8486304331278,21.6364438932032,20.8080214918868,21.262841633786,2410799.12472982,0.0,1.0
2011-08-03,25.52,25.68,24.67,25.62,2080700,20.7268036094048,20.856752221376,20.0364516083079,20.8080214918868,2561874.22820497,0.0,1.0
2011-08-04,24.24,24.88,24.14,24.61,3395000,19.6872147136353,20.2070091615201,19.6059968311533,19.9877208788187,4180113.90626034,0.0,1.0
2011-08-05,24.28,24.71,23.22,23.5,4736100,19.7197018666281,20.0689387613007,18.858792312319,19.0862023832686,5831351.24342845,0.0,1.0
2011-08-08,22.47,23.55,22.09,23.55,7169000,18.249658193704,19.1268113245096,17.9410302402724,19.1268113245096,8826873.8126599,0.0,1.0
2011-08-09,22.14,22.86,20.55,22.83,8685500,17.9816391815134,18.5664079353838,16.6902748500497,18.5420425706392,10694073.4411853,0.0,1.0
2011-08-10,21.67,22.44,20.7,21.82,6454500,17.5999151338481,18.2252928289594,16.8121016737727,17.7217419575711,7947141.44564279,0.0,1.0
2011-08-11,22.63,22.86,21.46,21.79,3829800,18.3796068056752,18.5664079353838,17.4293575806359,17.6973765928265,4715463.98768655,0.0,1.0
2011-08-12,22.64,23.0,22.48,22.97,2035700,18.3877285939234,18.6801129708586,18.2577799819522,18.655747606114,2506467.71103805,0.0,1.0
2011-08-15,23.86,23.86,22.89,22.95,1956000,19.3785867602037,19.3785867602037,18.5907733001284,18.6395040296176,2408336.61285574,0.0,1.0
2011-08-16,22.74,23.68,22.56,23.61,2668900,18.4689464764054,19.2323945717361,18.3227542879378,19.1755420539987,3286098.97037355,0.0,1.0
2011-08-17,22.6,23.31,22.53,22.94,1373900,18.3552414409306,18.9318884065528,18.2983889231932,18.6313822413694,1691622.53190311,0.0,1.0
2011-08-18,21.53,22.2,21.38,22.09,2686000,17.4862100983733,18.0303699110026,17.3643832746503,17.9410302402724,3307153.44689698,0.0,1.0
2011-08-19,20.73,21.81,20.69,21.17,2618600,16.8364670385173,17.7136201693229,16.8039798855245,17.1938257214381,3224166.7967403,0.0,1.0
2011-08-22,20.79,21.51,20.74,21.47,2100200,16.8851977680065,17.4699665218769,16.8445888267655,17.4374793688841,2585883.71897731,0.0,1.0
2011-08-23,21.8,21.81,21.0,21.12,2718100,17.7054983810747,17.7136201693229,17.0557553212187,17.1532167801971,3346676.76247605,0.0,1.0
2011-08-24,22.21,22.29,21.62,21.85,1933800,18.0384916992508,18.1034660052364,17.5593061926071,17.7461073223157,2381002.73105339,0.0,1.0
2011-08-25,22.3,22.62,22.07,22.43,3094000,18.1115877934846,18.371485017427,17.924786663776,18.2171710407112,3809505.86921045,0.0,1.0
2011-08-26,22.31,22.34,21.3,22.0,3229800,18.1197095817328,18.1440749464774,17.2994089686647,17.8679341460386,3976710.42546087,0.0,1.0
2011-08-29,22.78,22.8,22.49,22.63,1437200,18.5014336293982,18.5176772058946,18.2659017702004,18.3796068056752,1769561.03271792,0.0,1.0
2011-08-30,23.03,23.17,22.49,22.64,1177000,18.7044783356032,18.818183371078,18.2659017702004,18.3877285939234,1449188.23789938,0.0,1.0
2011-08-31,23.24,23.57,22.88,23.15,1494400,18.8750358888154,19.143054901006,18.5826515118802,18.8019397945816,1839988.87231677,0.0,1.0
2011-09-01,23.31,23.82,23.26,23.5,1742400,18.9318884065528,19.3460996072109,18.8912794653118,19.0862023832686,2145340.34470338,0.0,1.0
2011-09-02,22.53,22.91,22.43,22.86,1661400,18.2983889231932,18.6070168766248,18.2171710407112,18.5664079353838,2045608.61380292,0.0,1.0
2011-09-06,22.19,22.45,21.71,21.74,2070100,18.0222481227544,18.2334146172076,17.6324022868409,17.6567676515855,2548822.91527232,0.0,1.0
2011-09-07,22.94,23.085,22.33,22.46,1473100,18.6313822413694,18.7491481709683,18.1359531582292,18.2415364054558,1813763.12085776,0.0,1.0
2011-09-08,22.49,22.91,22.4,22.83,1385200,18.2659017702004,18.6070168766248,18.1928056759666,18.5420425706392,1705535.7239917,0.0,1.0
2011-09-09,21.34,22.18,21.26,22.09,1812300,17.3318961216575,18.0141263345062,17.2669218156719,17.9410302402724,2231405.13470268,0.0,1.0
2011-09-12,20.7,20.96,20.19,20.77,2985200,16.8121016737727,17.0232681682259,16.3978904731146,16.8689541915101,3675545.2232602,0.0,1.0
2011-09-13,21.1,21.25,20.61,20.79,1471100,17.1369732037007,17.2588000274237,16.7390055795389,16.8851977680065,1811300.60898368,0.0,1.0
2011-09-14,20.92,21.22,20.42,21.09,1472800,16.9907810152331,17.2344346626791,16.5846916028231,17.1288514154525,1813393.74407665,0.0,1.0
2011-09-15,21.82,21.87,21.14,21.18,1677800,17.7217419575711,17.7623508988121,17.1694603566935,17.2019475096863,2065801.21117042,0.0,1.0
2011-09-16,21.66,22.08,21.47,21.9,1143700,17.5917933455999,17.9329084520242,17.4374793688841,17.7867162635567,1408187.41519586,0.0,1.0
2011-09-19,20.94,21.11,20.69,20.99,2086400,17.0070245917295,17.1450949919489,16.8039798855245,17.0476335329705,2568892.38704612,0.0,1.0
2011-09-20,20.33,21.09,20.32,21.02,2118400,16.5115955085893,17.1288514154525,16.5034737203412,17.0719988977151,2608292.57703149,0.0,1.0
2011-09-21,19.93,20.86,19.93,20.3,3271700,16.1867239786614,16.9420502857439,16.1867239786614,16.4872301438448,4028300.04922295,0.0,1.0
2011-09-22,18.9,19.31,18.34,19.2,4110800,15.3501797890968,15.683173107273,14.8953596471977,15.5938334365428,5061446.90599559,0.0,1.0
2011-09-23,18.43,18.83,18.21,18.61,2466000,14.9684557414315,15.2933272713594,14.7897763999711,15.1146479298991,3036277.14074756,0.0,1.0
2011-09-26,19.03,19.07,17.8,18.39,2189900,15.4557630363234,15.4882501893162,14.4567830817949,14.9359685884387,2696327.37653005,0.0,1.0
2011-09-27,19.68,20.32,19.54,19.83,2615900,15.9836792724564,16.5034737203412,15.8699742369816,16.1055060961794,3220842.40571028,0.0,1.0
2011-09-28,18.44,19.89,18.42,19.79,1609800,15.0577954121617,16.241841146849,15.0414637468556,16.1601828203188,1971384.99942858,0.1,1.0
2011-09-29,18.44,18.94,18.08,18.8,2166600,15.0577954121617,15.4660870448125,14.7638254366531,15.3517653876702,2653250.55271584,0.0,1.0
2011-09-30,18.32,18.745,17.46,17.84,3564200,14.9598054203255,15.3068533080787,14.2575438121661,14.5678454529807,4364772.27914234,0.0,1.0
2011-10-03,17.32,18.06,17.21,17.9,3132700,14.1432221550239,14.747493771347,14.0533979958407,14.6168404488988,3836350.96764188,0.0,1.0
2011-10-04,17.92,17.95,16.68,17.0,4200000,14.6331721142048,14.6576696121639,13.6206088652308,13.8819155101273,5143382.40626168,0.0,1.0
2011-10-05,19.07,19.18,17.8043,18.0,2163200,15.5722428693017,15.6620670284849,14.5386934304094,14.698498775429,2649086.86219648,0.0,1.0
2011-10-06,19.71,19.97,18.9,19.07,2731400,16.0948561590947,16.3071678080731,15.4334237142004,15.5722428693017,3344913.02487217,0.0,1.0
2011-10-07,19.24,20.15,19.15,19.84,3310800,15.7110620244029,16.4541527958274,15.6375695305258,16.2010119835839,4054454.87396457,0.0,1.0
2011-10-10,20.25,20.26,19.62,19.66,1447300,16.5358111223576,16.5439769550106,16.0213636652176,16.0540269958296,1772385.0849006,0.0,1.0
2011-10-11,20.08,20.37,19.79,19.84,2155900,16.3969919672563,16.6338011141938,16.1601828203188,16.2010119835839,2640147.17372846,0.0,1.0
2011-10-12,20.79,21.19,20.28,20.4,1976300,16.9767660856204,17.3033993917411,16.5603086203166,16.6582986121528,2420206.34511785,0.0,1.0
2011-10-13,20.59,20.78,20.19,20.77,1922600,16.8134494325601,16.9686002529674,16.4868161264395,16.9604344203144,2354444.52720921,0.0,1.0
2011-10-14,21.22,21.26,20.74,20.89,2188400,17.3278968897001,17.3605602203122,16.9359369223554,17.0584244121506,2679947.15663406,0.0,1.0
2011-10-17,20.3,21.29,20.26,21.29,1745100,16.5766402856227,17.3850577182712,16.5439769550106,17.3850577182712,2137075.38980172,0.0,1.0
2011-10-18,21.21,21.34,20.07,20.21,2896600,17.3197310570471,17.4258868815363,16.3888261346033,16.5031477917455,3547219.39951847,0.0,1.0
2011-10-19,20.17,21.25,20.01,21.15,3004500,16.4704844611334,17.3523943876592,16.3398311386852,17.270736061129,3679355.34276506,0.0,1.0
2011-10-20,19.65,20.26,19.3701,20.09,2741800,16.0458611631766,16.5439769550106,15.8172995072187,16.4051577999093,3357649.01940197,0.0,1.0
2011-10-21,20.1,20.2,19.64,19.92,2853100,16.4133236325623,16.4949819590925,16.0376953305236,16.266338644808,3493948.65316791,0.0,1.0
2011-10-24,20.89,20.905,20.16,20.17,2321500,17.0584244121506,17.0706731611301,16.4623186284804,16.4704844611334,2842943.39431821,0.0,1.0
2011-10-25,20.61,21.29,20.27,20.74,2740800,16.8297810978661,17.3850577182712,16.5521427876636,16.9359369223554,3356424.40454334,0.0,1.0
2011-10-26,20.89,21.13,20.1,20.84,2822800,17.0584244121506,17.254404395823,16.4133236325623,17.0175952488855,3456842.8229513,0.0,1.0
2011-10-27,22.31,23.12,21.72,21.84,4403600,18.2179726488789,18.8794050937732,17.7361885223509,17.8341785141871,5392713.9914795,0.0,1.0
2011-10-28,22.61,22.82,22.25,22.5,2746800,18.4629476284694,18.6344301141827,18.1689776529608,18.3731234692862,3363772.09369513,0.0,1.0
2011-10-31,21.43,22.31,21.43,22.2,2528500,17.4993793754135,18.2179726488789,17.4993793754135,18.1281484896957,3096438.67005538,0.0,1.0
2011-11-01,20.61,21.06,20.2,20.52,3546300,16.8297810978661,17.1972435672519,16.4949819590925,16.756288603989,4342851.67317281,0.0,1.0
2011-11-02,21.21,21.41,20.82,20.89,1763300,17.3197310570471,17.4830477101074,17.0012635835795,17.0584244121506,2159363.38022886,0.0,1.0
2011-11-03,21.7,21.86,20.94,21.43,3005100,17.7198568570449,17.8505101794932,17.0992535754157,17.4993793754135,3680090.11168023,0.0,1.0
2011-11-04,21.45,21.79,20.69,21.6,2799800,17.5157110407195,17.793349350922,16.8951077590903,17.6381985305147,3428676.68120272,0.0,1.0
2011-11-07,20.11,20.97,19.37,20.78,5565000,16.4214894652153,17.1237510733747,15.8172178488922,16.9686002529674,6814981.68829673,0.0,1.0
2011-11-08,20.44,20.68,20.11,20.11,3451900,16.6909619427649,16.8869419264373,16.4214894652153,16.4214894652153,4227248.03051777,0.0,1.0
2011-11-09,19.34,19.94,19.3,19.93,3308200,15.7927203509331,16.2826703101141,15.760057020321,16.2745044774611,4051270.87533211,0.0,1.0
2011-11-10,19.38,19.79,19.02,19.61,2282100,15.8253836815452,16.1601828203188,15.5314137060366,16.0131978325645,2794693.56888803,0.0,1.0
2011-11-11,19.8,20.11,19.48,19.54,1699600,16.1683486529718,16.4214894652153,15.9070420080753,15.9560370039934,2081355.4137339,0.0,1.0
2011-11-14,19.82,19.85,19.39,19.65,2314800,16.1846803182779,16.2091778162369,15.8335495141982,16.0458611631766,2834738.47476536,0.0,1.0
2011-11-15,20.14,20.26,19.52,19.66,2443200,16.4459869631744,16.5439769550106,15.9397053386874,16.0540269958296,2991979.02261393,0.0,1.0
2011-11-16,19.69,20.28,19.63,19.9,2471100,16.0785244937887,16.5603086203166,16.0295294978706,16.250006979502,3026145.77716981,0.0,1.0
2011-11-17,18.92,19.66,18.74,19.61,2195700,15.4497553795064,16.0540269958296,15.3027703917521,16.0131978325645,2688886.84510209,0.0,1.0
2011-11-18,18.84,19.31,18.75,19.21,1558300,15.3844287182823,15.7682228529741,15.3109362244052,15.6865645264439,1908317.33420894,0.0,1.0
2011-11-21,18.15,18.52,17.81,18.52,2064900,14.8209862652242,15.1231220733858,14.5433479550216,15.1231220733858,2528707.22159279,0.0,1.0
2011-11-22,17.63,18.0599,17.59,17.99,2095300,14.3963629672674,14.7474121130205,14.3636996366553,14.6903329427759,2565935.51329525,0.0,1.0
2011-11-23,16.86,17.48,16.7499,17.43,2577700,13.7675938529851,14.2738754774721,13.6776880354754,14.233046314207,3156689.72110017,0.0,1.0
2011-11-25,16.66,16.93,16.59,16.69,1011500,13.6042771999248,13.8247546815562,13.5471163713537,13.6287746978838,1238697.92950802,0.0,1.0
2011-11-28,17.68,17.77,17.35,17.45,2308700,14.4371921305324,14.5106846244096,14.1677196529829,14.2493779795131,2827268.3241277,0.0,1.0
2011-11-29,17.49,17.98,17.43,17.76,2850400,14.2820413101251,14.6821671101229,14.233046314207,14.5025187917566,3490642.1930496,0.0,1.0
2011-11-30,18.94,18.98,18.14,18.21,4045800,15.4660870448125,15.4987503754245,14.8128204325712,14.8699812611423,4954546.79506034,0.0,1.0
2011-12-01,18.8,19.0,18.52,18.76,1925200,15.3517653876702,15.5150820407306,15.1231220733858,15.3191020570582,2357628.52584167,0.0,1.0
2011-12-02,19.05,19.37,18.97,19.07,3258900,15.5559112039956,15.8172178488922,15.4905845427715,15.5722428693017,3990897.36280148,0.0,1.0
2011-12-05,19.15,19.68,19.0,19.28,1950900,15.6375695305258,16.0703586611357,15.5150820407306,15.743725355015,2389101.12770855,0.0,1.0
2011-12-06,18.76,19.14,18.735,19.14,2356300,15.3191020570582,15.6294036978728,15.2986874754256,15.6294036978728,2885559.99139866,0.0,1.0
2011-12-07,18.77,18.885,18.221,18.58,2099100,15.3272678897112,15.4211749652209,14.8789636770606,15.1721170693039,2570589.04975806,0.0,1.0
2011-12-08,17.98,18.8,17.88,18.51,2045300,14.6821671101229,15.3517653876702,14.6005087835928,15.1149562407328,2504704.77036357,0.0,1.0
2011-12-09,18.49,18.6,17.88,18.0,1545300,15.0986245754267,15.1884487346099,14.6005087835928,14.698498775429,1892397.34104671,0.0,1.0
2011-12-12,17.97,18.2,17.6801,18.13,1840300,14.6740012774699,14.8618154284893,14.437273788859,14.8046545999182,2253658.72434366,0.0,1.0
2011-12-13,17.42,18.35,17.12,18.0,2384900,14.224880481554,14.9843029182845,13.9799055019635,14.698498775429,2920583.97635559,0.0,1.0
2011-12-14,17.11,17.46,17.0,17.13,3068300,13.9717396693105,14.2575438121661,13.8819155101273,13.9880713346166,3757485.77074588,0.0,1.0
2011-12-15,17.23,17.59,17.2,17.27,2353300,14.0697296611467,14.3636996366553,14.0452321631877,14.1023929917588,2881886.14682276,0.0,1.0
2011-12-16,17.17,17.75,17.13,17.27,1698100,14.0207346652286,14.4943529591036,13.9880713346166,14.1023929917588,2079518.49144594,0.0,1.0
2011-12-19,17.1,17.26,16.96,17.22,2708500,13.9635738366575,14.0942271591058,13.8492521795153,14.0615638284937,3316869.34460946,0.0,1.0
2011-12-20,17.75,17.88,17.42,17.48,2425200,14.4943529591036,14.6005087835928,14.224880481554,14.2738754774721,2969935.95515852,0.0,1.0
2011-12-21,18.03,18.06,17.585,17.8,2090800,14.722996273388,14.747493771347,14.3596167203288,14.5351821223686,2560424.74643141,0.0,1.0
2011-12-22,18.1,18.35,17.97,18.04,2264100,14.7801571019591,14.9843029182845,14.6740012774699,14.731162106041,2772650.50143263,0.0,1.0
2011-12-23,17.96,18.25,17.87,18.15,1143800,14.6658354448169,14.9026445917544,14.5923429509397,14.8209862652242,1400714.47530526,0.0,1.0
2011-12-27,17.72,18.04,17.69,17.79,1327700,14.4698554611445,14.731162106041,14.4453579631855,14.5270162897156,1625921.14780801,0.0,1.0
2011-12-28,17.37,17.76,17.27,17.76,1846800,14.2657096448191,14.5860105522157,14.1835812070251,14.5860105522157,2248672.99269968,0.1,1.0
2011-12-29,17.74,17.76,17.31,17.39,1728300,14.5695848646569,14.5860105522157,14.2164325821427,14.2821353323779,2104386.79514991,0.0,1.0
2011-12-30,18.05,18.07,17.68,17.74,1278500,14.8241830218184,14.8406087093772,14.5203078019805,14.5695848646569,1556708.04698209,0.0,1.0
2012-01-03,18.77,18.85,18.4,18.68,2117000,15.4155077739352,15.4812105241704,15.1116325540974,15.3415921799206,2577669.875214,0.0,1.0
2012-01-04,19.07,19.12,18.5,18.82,2022200,15.6618930873172,15.7029573062142,15.1937609918914,15.4565719928322,2462240.91717419,0.0,1.0
2012-01-05,18.81,18.98,18.65,18.93,1928400,15.4483591490528,15.5879774933026,15.3169536485824,15.5469132744056,2348029.56417699,0.0,1.0
2012-01-06,18.56,18.83,18.47,18.83,1660900,15.2430380545678,15.4647848366116,15.1691224605532,15.4647848366116,2022320.21527772,0.0,1.0
2012-01-09,18.47,18.6902,18.41,18.65,1850700,15.1691224605532,15.3499692805756,15.1198453978768,15.3169536485824,2253421.65236587,0.0,1.0
2012-01-10,18.74,18.8801,18.5,18.8801,3528400,15.390869242597,15.5059311839464,15.1937609918914,15.5059311839464,4296197.63235951,0.0,1.0
2012-01-11,19.25,19.29,18.66,18.8,1983200,15.8097242753464,15.842575650464,15.3251664923618,15.4401463052734,2414754.32051224,0.0,1.0
2012-01-12,20.29,20.37,19.25,19.49,3802000,16.6638600284041,16.7295627786393,15.8097242753464,16.0068325260521,4629334.37201872,0.0,1.0
2012-01-13,20.18,20.31,19.5,20.08,3065600,16.5735187468307,16.6802857159629,16.0150453698315,16.4913903090367,3732690.01863771,0.0,1.0
2012-01-17,21.54,21.74,21.11,21.69,5520000,17.6904655008292,17.8547223764172,17.337313218315,17.8136581575202,6721179.83522971,0.0,1.0
2012-01-18,22.65,22.69,21.36,21.5,5067000,18.6020911603427,18.6349425354603,17.5426343128,17.6576141257116,6169604.75092552,0.0,1.0
2012-01-19,22.96,23.01,22.7188,22.97,3046400,18.8566893175041,18.8977535364011,18.658595525545,18.8649021612835,3709312.00181953,0.0,1.0
2012-01-20,22.99,23.03,22.5,22.82,3338500,18.8813278488423,18.9141792239599,18.4788985036517,18.7417095045925,4064974.4347671,0.0,1.0
2012-01-23,23.59,23.81,22.82,23.15,3647100,19.3740984756064,19.5547810387532,18.7417095045925,19.0127333493127,4440727.35091779,0.0,1.0
2012-01-24,23.32,23.46,22.99,23.24,3071100,19.1523516935625,19.2673315064742,18.8813278488423,19.0866489433273,3739386.8463721,0.0,1.0
2012-01-25,23.8,23.95,22.83,23.31,2789200,19.5465681949738,19.6697608516648,18.7499223483719,19.1441388497831,3396143.98485918,0.0,1.0
2012-01-26,23.61,24.08,23.45,23.93,2570000,19.3905241631652,19.776527820797,19.2591186626948,19.653335164106,3129244.95951817,0.0,1.0
2012-01-27,23.77,23.89,23.45,23.55,1538700,19.5219296636356,19.6204837889884,19.2591186626948,19.3412471004888,1873528.87907028,0.0,1.0
2012-01-30,23.55,23.62,23.025,23.46,1617200,19.3412471004888,19.3987370069446,18.9100728020702,19.2673315064742,1969110.87491548,0.0,1.0
2012-01-31,23.27,23.91,23.0499,23.81,1883900,19.1112874746655,19.6369094765472,18.9305227830809,19.5547810387532,2293846.13978066,0.0,1.0
2012-02-01,23.48,23.71,23.2,23.24,1802000,19.283757194033,19.4726526009592,19.0537975682097,19.0866489433273,2194124.28679056,0.0,1.0
2012-02-02,23.54,24.0,23.35,23.55,1849400,19.3330342567094,19.7108250705618,19.1769902249007,19.3412471004888,2251838.76581047,0.0,1.0
2012-02-03,23.76,23.97,23.56,23.8,1860700,19.5137168198562,19.6861865392236,19.3494599442682,19.5465681949738,2265597.70279201,0.0,1.0
2012-02-06,23.66,23.71,23.33,23.58,1670800,19.4315883820622,19.4726526009592,19.1605645373419,19.365885631827,2034374.5051996,0.0,1.0
2012-02-07,23.64,23.84,23.35,23.75,1691100,19.4151626945034,19.5794195700914,19.1769902249007,19.5055039760768,2059091.88756466,0.0,1.0
2012-02-08,23.19,23.72,23.07,23.71,2178200,19.0455847244303,19.4808654447386,18.9470305990775,19.4726526009592,2652187.30382199,0.0,1.0
2012-02-09,23.4,23.65,23.21,23.51,3168800,19.2180544437978,19.4233755382828,19.0620104119891,19.3083957253712,3858346.85903548,0.0,1.0
2012-02-10,23.13,23.87,22.95,23.87,3160300,18.9963076617539,19.6040581014296,18.8484764737247,19.6040581014296,3847997.21617327,0.0,1.0
2012-02-13,22.81,23.51,22.68,23.45,2213000,18.7334966608131,19.3083957253712,18.6267296916809,19.2591186626948,2694559.95930495,0.0,1.0
2012-02-14,22.38,22.77,21.89,22.75,3051400,18.3803443782989,18.7006452856955,17.9779150331082,18.6842195981367,3715400.02703259,0.0,1.0
2012-02-15,22.63,22.68,22.27,22.39,2480900,18.5856654727839,18.6267296916809,18.2900030967255,18.3885572220783,3020756.35022126,0.0,1.0
2012-02-16,23.5,23.59,22.5,22.72,2446700,19.3001828815918,19.3740984756064,18.4788985036517,18.6595810667985,2979114.25776385,0.0,1.0
2012-02-17,24.0,24.13,23.62,23.66,3875200,19.7108250705618,19.817592039694,19.3987370069446,19.4315883820622,4718463.06113807,0.0,1.0
2012-02-21,25.19,25.35,24.28,24.42,4178900,20.6881534803105,20.8195589807809,19.940784696385,20.0557645092966,5088249.71257996,0.0,1.0
2012-02-22,25.82,26.45,24.97,24.97,6053000,21.2055626384127,21.722971796515,20.5074709171637,20.5074709171637,7370163.32294302,0.0,1.0
2012-02-23,25.14,25.91,24.98,25.9,3909400,20.6470892614135,21.2794782324273,20.5156837609431,21.2712653886479,4760105.15359547,0.0,1.0
2012-02-24,25.2,25.4,25.0,25.19,2643800,20.6963663240899,20.8606231996779,20.5321094485019,20.6881534803105,3219104.21166309,0.0,1.0
2012-02-27,24.93,25.12,24.55,24.9,1891600,20.4746195420461,20.6306635738547,20.1625314784288,20.4499810107079,2303221.69860878,0.0,1.0
2012-02-28,24.93,25.15,24.79,25.04,2108900,20.4746195420461,20.6553021051929,20.3596397291345,20.5649608236195,2567807.27436882,0.0,1.0
2012-02-29,24.56,25.35,24.29,24.92,2629800,20.1707443222082,20.8195589807809,19.9489975401644,20.4664066982667,3202057.7410665,0.0,1.0
2012-03-01,24.75,25.06,24.51,24.55,2742100,20.3267883540169,20.5813865111783,20.1296801033112,20.1625314784288,3338794.78735205,0.0,1.0
2012-03-02,24.19,24.84,23.81,24.68,2915000,19.8668691023704,20.4007039480315,19.5547810387532,20.269298447561,3549318.69922003,0.0,1.0
2012-03-05,23.93,24.16,23.65,24.03,2373300,19.653335164106,19.8422305710322,19.4233755382828,19.7354636019,2889742.04763599,0.0,1.0
2012-03-06,22.96,23.37,22.63,23.29,2867000,18.8566893175041,19.1934159124595,18.5856654727839,19.1277131622243,3490873.65717456,0.0,1.0
2012-03-07,22.96,23.16,22.57,23.04,1452900,18.8566893175041,19.0209461930921,18.5363884101075,18.9223920677393,1769058.36641399,0.0,1.0
2012-03-08,23.34,23.44,23.05,23.19,1394700,19.1687773811213,19.2509058189154,18.9306049115187,19.0455847244303,1698193.75293386,0.0,1.0
2012-03-09,23.57,23.75,23.29,23.52,1797500,19.3576727880476,19.5055039760768,19.1277131622243,19.3166085691506,2188645.0640988,0.0,1.0
2012-03-12,23.69,23.97,23.28,23.61,2542800,19.4562269134004,19.6861865392236,19.1195003184449,19.3905241631652,3096126.10235907,0.0,1.0
2012-03-13,24.37,24.5,23.52,23.84,2752300,20.0147002903996,20.1214672595318,19.3166085691506,19.5794195700914,3351214.35878673,0.0,1.0
2012-03-14,22.85,24.48,22.8,24.43,5247200,18.7663480359307,20.105041571973,18.7252838170337,20.063977353076,6389017.17960458,0.0,1.0
2012-03-15,23.07,23.42,22.42,22.91,4038700,18.9470305990775,19.2344801313566,18.4131957534165,18.8156250986071,4917541.48560548,0.0,1.0
2012-03-16,23.19,23.41,22.77,23.35,2706100,19.0455847244303,19.2262672875772,18.7006452856955,19.1769902249007,3294961.00581796,0.0,1.0
2012-03-19,23.51,23.86,23.21,23.26,2421600,19.3083957253712,19.5958452576502,19.0620104119891,19.1030746308861,2948552.37119424,0.0,1.0
2012-03-20,23.44,23.5,22.76,23.2,2790700,19.2509058189154,19.3001828815918,18.6924324419161,19.0537975682097,3397970.3924231,0.0,1.0
2012-03-21,22.99,23.55,22.96,23.49,2524100,18.8813278488423,19.3412471004888,18.8566893175041,19.2919700378124,3073356.88806219,0.0,1.0
2012-03-22,22.62,22.87,22.25,22.81,3326400,18.5774526290045,18.7827737234895,18.2735774091667,18.7334966608131,4050241.41375146,0.0,1.0
2012-03-23,22.69,23.09,22.45,22.66,2291700,18.6349425354603,18.9634562866363,18.4378342847547,18.6103040041221,2790385.47615868,0.0,1.0
2012-03-26,22.82,23.1,22.305,22.99,4681800,18.7417095045925,18.9716691304157,18.3187480499534,18.8813278488423,5700583.28851059,0.0,1.0
2012-03-27,22.57,22.9,22.4501,22.76,2482500,18.5363884101075,18.8074122548277,18.4379164131925,18.6924324419161,3022704.51828944,0.0,1.0
2012-03-28,21.71,22.44,21.61,22.41,3509400,17.912212282873,18.5145114522188,17.8297055473462,18.4897594315608,4253470.91675824,0.1,1.0
2012-03-29,21.56,21.68,20.71,21.6,4766200,17.7884521795828,17.887460262215,17.0871449276048,17.8214548737935,5776740.49223602,0.0,1.0
2012-03-30,21.49,21.8,20.93,21.74,2988800,17.730697464714,17.9864683448472,17.2686597457638,17.9369643035311,3622492.12857099,0.0,1.0
2012-04-02,21.55,21.74,21.26,21.26,2444900,17.7802015060301,17.9369643035311,17.5409319730023,17.5409319730023,2963273.22174224,0.0,1.0
2012-04-03,20.9,21.46,20.74,21.45,2872700,17.2439077251058,17.705945444056,17.1118969482629,17.6976947705033,3481776.34426721,0.0,1.0
2012-04-04,20.62,20.89,20.32,20.57,2495800,17.0128888656307,17.2356570515531,16.7653686590502,16.9716354978673,3024965.15474018,0.0,1.0
2012-04-05,20.43,20.69,20.3,20.51,1981500,16.8561260681297,17.0706435804994,16.7488673119448,16.9221314565512,2401622.10678647,0.0,1.0
2012-04-09,20.13,20.29,19.87,20.19,1915700,16.6086058615492,16.7406166383922,16.3940883491795,16.6581099028653,2321871.04212508,0.0,1.0
2012-04-10,19.8,20.2299,19.54,20.05,2261100,16.3363336343107,16.6910300903405,16.121816121941,16.5426004731278,2740503.53048443,0.0,1.0
2012-04-11,19.7,20.09,19.68,19.92,2358900,16.2538268987839,16.5756031673385,16.2373255516785,16.4353417169429,2859039.30744315,0.0,1.0
2012-04-12,21.02,21.09,19.81,19.81,3809900,17.342915807738,17.4006705226067,16.3445843078634,16.3445843078634,4617683.60567537,0.0,1.0
2012-04-13,20.49,20.9,20.36,20.84,2811200,16.9056301094458,17.2439077251058,16.7983713532609,17.1944036837897,3407236.97532078,0.0,1.0
2012-04-16,20.53,20.77,20.36,20.56,2019800,16.9386328036565,17.1366489689209,16.7983713532609,16.9633848243146,2448042.55931735,0.0,1.0
2012-04-17,21.36,21.64,20.76,20.83,3100200,17.6234387085292,17.8544575680043,17.1283982953682,17.186153010237,3757511.40825607,0.0,1.0
2012-04-18,21.04,21.47,20.92,21.22,2648500,17.3594171548433,17.7141961176087,17.2604090722111,17.5079292787916,3210040.95373403,0.0,1.0
2012-04-19,21.18,21.45,21.04,21.15,2385100,17.4749265845809,17.6976947705033,17.3594171548433,17.4501745639228,2890794.29063659,0.0,1.0
2012-04-20,22.15,22.56,21.45,21.67,4704500,18.275241919191,18.613519534851,17.6976947705033,17.8792095886623,5701958.71883774,0.0,1.0
2012-04-23,21.5,21.66,21.2501,21.58,2791500,17.7389481382667,17.8709589151096,17.5327638061852,17.8049535266882,3383360.13681273,0.0,1.0
2012-04-24,21.41,21.68,21.36,21.52,2315600,17.6646920762926,17.887460262215,17.6234387085292,17.7554494853721,2806558.74361581,0.0,1.0
2012-04-25,21.9,21.94,21.49,21.61,1662400,18.068975080374,18.1019777745847,17.730697464714,17.8297055473462,2014865.80384649,0.0,1.0
2012-04-26,21.9,22.08,21.75,21.77,1821300,18.068975080374,18.2174872043223,17.9452149770838,17.9617163241891,2207456.14084794,0.0,1.0
2012-04-27,22.28,22.34,21.933,22.05,1457900,18.3825006753759,18.432004716692,18.0962023030978,18.1927351836642,1767007.25182135,0.0,1.0
2012-04-30,22.1,22.18,21.83,22.1,1840900,18.2339885514276,18.2999939398491,18.0112203655052,18.2339885514276,2231211.77713006,0.0,1.0
2012-05-01,22.77,23.32,22.51,22.62,3235100,18.7867836794573,19.2405707248549,18.5722661670876,18.6630235761671,3921013.21103453,0.0,1.0
2012-05-02,23.4,23.41,22.57,22.6,4543300,19.3065761132763,19.314826786829,18.6217702084037,18.6465222290617,5506580.73063991,0.0,1.0
2012-05-03,23.0,23.84,22.77,23.57,3525600,18.976549171169,19.6696057495943,18.7867836794573,19.4468375636719,4273105.67735876,0.0,1.0
2012-05-04,22.5,22.75,22.08,22.68,2064100,18.5640154935349,18.770282332352,18.2174872043223,18.7125276174832,2501735.14540397,0.0,1.0
2012-05-07,22.52,22.67,22.18,22.36,1896600,18.5805168406403,18.7042769439305,18.2999939398491,18.4485060637974,2298721.4169726,0.0,1.0
2012-05-08,21.8,22.3,21.25,22.27,2841400,17.9864683448472,18.3990020224813,17.5326812994497,18.3742500018232,3443840.04755138,0.0,1.0
2012-05-09,21.69,21.86,20.97,21.23,2708900,17.8957109357677,18.0359723861633,17.3016624399745,17.5161799523443,3283247.09819523,0.0,1.0
2012-05-10,21.49,21.94,21.31,21.85,2237800,17.730697464714,18.1019777745847,17.5821853407657,18.0277217126106,2712263.41184293,0.0,1.0
2012-05-11,21.56,21.99,21.1,21.16,2373000,17.7884521795828,18.1432311423481,17.4089211961594,17.4584252374755,2876128.82129916,0.0,1.0
2012-05-14,21.07,21.31,20.83,20.96,1910400,17.3841691755014,17.5821853407657,17.186153010237,17.2934117664219,2315447.32415083,0.0,1.0
2012-05-15,19.88,21.05,19.86,21.01,3564400,16.4023390227322,17.367667828396,16.3858376756268,17.3346651341853,4320132.14101927,0.0,1.0
2012-05-16,19.38,20.37,19.27,19.77,4181600,15.9898053450981,16.8066220268136,15.8990479360186,16.3115816136527,5068192.27945409,0.0,1.0
2012-05-17,19.08,19.68,19.08,19.38,3729300,15.7422851385176,16.2373255516785,15.7422851385176,15.9898053450981,4519994.61157648,0.0,1.0
2012-05-18,18.96,19.51,18.87,19.44,1774300,15.6432770558854,16.097064101283,15.5690209939113,16.0393093864142,2150491.09466124,0.0,1.0
2012-05-21,19.45,19.55,18.96,18.98,1454200,16.0475600599669,16.1300667954937,15.6432770558854,15.6597784029908,1762522.76946196,0.0,1.0
2012-05-22,19.1,19.67,18.95,19.4,2533000,15.758786485623,16.2290748781259,15.6350263823327,16.0063066922034,3070052.38278583,0.0,1.0
2012-05-23,19.24,19.26,18.3,18.79,3052500,15.8742959153605,15.8907972624659,15.0987326014084,15.5030156054898,3699697.94648787,0.0,1.0
2012-05-24,19.29,19.35,18.97,19.29,1784900,15.9155492831239,15.96505332444,15.6515277294381,15.9155492831239,2163338.53060973,0.0,1.0
2012-05-25,19.17,19.36,19.02,19.25,1147200,15.8165412004918,15.9733039979927,15.6927810972015,15.8825465889132,1390431.93585941,0.0,1.0
2012-05-29,19.84,19.99,19.43,19.49,1976900,16.3693363285215,16.4930964318117,16.0310587128615,16.0805627541776,2396046.80439372,0.0,1.0
2012-05-30,19.21,19.43,19.08,19.4,1623200,15.8495438947025,16.0310587128615,15.7422851385176,16.0063066922034,1967354.53128226,0.0,1.0
2012-05-31,19.17,19.6001,18.78,19.32,2246400,15.8165412004918,16.1714026699926,15.4947649319372,15.940301303782,2722686.80327283,0.0,1.0
2012-06-01,18.68,18.86,18.33,18.65,1852200,15.4122581964103,15.5607703203586,15.1234846220665,15.3875061757523,2244907.62866006,0.0,1.0
2012-06-04,18.5,18.77,18.2,18.66,1319200,15.263746072462,15.4865142583845,15.0162258658816,15.395756849305,1598899.76445759,0.0,1.0
2012-06-05,19.05,19.08,18.5,18.5,1054800,15.7175331178596,15.7422851385176,15.263746072462,15.263746072462,1278441.07910086,0.0,1.0
2012-06-06,19.64,19.84,19.22,19.28,1678900,16.2043228574678,16.3693363285215,15.8577945682552,15.9072986095713,2034864.17112481,0.0,1.0
2012-06-07,19.4,20.24,19.375,19.84,2229700,16.0063066922034,16.6993632706288,15.9856800083217,16.3693363285215,2702446.03154267,0.0,1.0
2012-06-08,19.23,19.46,18.96,19.36,1880800,15.8660452418079,16.0558107335195,15.6432770558854,15.9733039979927,2279571.46527579,0.0,1.0
2012-06-11,19.0,19.7,18.94,19.6,1858400,15.6762797500962,16.2538268987839,15.6267757087801,16.1713201632571,2252422.16666766,0.0,1.0
2012-06-12,19.5,19.51,19.02,19.15,1447200,16.0888134277303,16.097064101283,15.6927810972015,15.8000398533864,1754038.61364692,0.0,1.0
2012-06-13,19.74,19.84,19.26,19.36,1904300,16.2868295929946,16.3693363285215,15.8907972624659,15.9733039979927,2308053.98836916,0.0,1.0
2012-06-14,19.97,20.27,19.63,19.81,1991400,16.4765950847063,16.7241152912868,16.1960721839151,16.3445843078634,2413621.12715346,0.0,1.0
2012-06-15,20.67,20.7,19.94,19.98,2089900,17.0541422333941,17.0788942540521,16.4518430640483,16.484845758259,2533005.31969369,0.0,1.0
2012-06-18,20.88,21.17,20.37,20.58,1797000,17.2274063780004,17.4666759110282,16.8066220268136,16.9798861714199,2178003.99994715,0.0,1.0
2012-06-19,21.46,21.61,20.9,20.96,2129700,17.705945444056,17.8297055473462,17.2439077251058,17.2934117664219,2581243.80561349,0.0,1.0
2012-06-20,21.2,21.52,21.0,21.47,1379200,17.4914279316862,17.7554494853721,17.3264144606326,17.7141961176087,1671621.10001509,0.0,1.0
2012-06-21,20.87,21.54,20.61,21.29,2444000,17.2191557044477,17.7719508324774,17.004638192078,17.5656839936604,2962182.40170888,0.0,1.0
2012-06-22,21.3,21.35,20.83,21.11,1821000,17.5739346672131,17.6151880349765,17.186153010237,17.4171718697121,2207092.53417015,0.0,1.0
2012-06-25,20.52,20.99,20.39,20.96,1569500,16.9303821301039,17.3181637870799,16.823123373919,17.2934117664219,1902268.93595829,0.0,1.0
2012-06-26,20.76,20.805,20.43,20.63,1763100,17.1283982953682,17.1655263263553,16.8561260681297,17.0211395391834,2136916.44535717,0.0,1.0
2012-06-27,21.42,21.6,20.61,20.82,2536400,17.7554494853721,17.9046549432323,17.0840249250009,17.2580979591712,3059888.06674592,0.1,1.0
2012-06-28,21.69,21.73,20.82,21.12,2255200,17.9792576721625,18.0124144405759,17.2580979591712,17.5067737222716,2720651.1465563,0.0,1.0
2012-06-29,21.95,22.39,21.73,22.25,2702600,18.1947766668495,18.5595011193969,18.0124144405759,18.44345242995,3260390.115592,0.0,1.0
2012-07-02,21.78,22.15,21.6,21.87,2605200,18.0538604010926,18.3605605089165,17.9046549432323,18.1284631300227,3142887.71151493,0.0,1.0
2012-07-03,22.64,22.83,21.89,21.98,1799000,18.7667309219806,18.9242255719442,18.1450415142294,18.2196442431596,2170295.94388736,0.0,1.0
2012-07-05,22.41,22.92,22.38,22.79,1769300,18.5760795036036,18.9988283008743,18.5512119272935,18.8910688035308,2134466.15537516,0.0,1.0
2012-07-06,22.22,22.26,21.99,22.14,1164700,18.4185848536399,18.4517416220533,18.2279334352629,18.3522713168131,1405082.64916377,0.0,1.0
2012-07-09,22.2,22.46,21.94,22.1,1201600,18.4020064694332,18.6175254641203,18.1864874747462,18.3191145483998,1449598.44701226,0.0,1.0
2012-07-10,21.93,22.58,21.74,22.31,1525300,18.1781982826428,18.7169957693605,18.0207036326792,18.4931875825701,1840106.95008972,0.0,1.0
2012-07-11,22.11,22.31,21.9099,21.92,1217900,18.3274037405031,18.4931875825701,18.1615370065151,18.1699090905395,1469262.60703748,0.0,1.0
2012-07-12,21.85,22.06,21.38,21.84,2076600,18.111884745816,18.2859577799864,17.7222927169587,18.1035955537127,2505189.85940885,0.0,1.0
2012-07-13,22.31,22.47,21.82,21.9,1690200,18.4931875825701,18.6258146562236,18.087017169506,18.1533307063328,2039040.69169451,0.0,1.0
2012-07-16,22.0,22.27,21.9,22.17,1805700,18.2362226273663,18.4600308141567,18.1533307063328,18.3771388931232,2178378.75813085,0.0,1.0
2012-07-17,21.93,22.2,21.69,22.08,1777800,18.1781982826428,18.4020064694332,17.9792576721625,18.3025361641931,2144720.47195273,0.0,1.0
2012-07-18,22.07,22.25,21.8,21.85,1346000,18.2942469720897,18.44345242995,18.0704387852993,18.111884745816,1623801.18981234,0.0,1.0
2012-07-19,22.6,22.7,22.01,22.14,1876300,18.7335741535672,18.8164660746007,18.2445118194696,18.3522713168131,2263549.90523394,0.0,1.0
2012-07-20,22.56,22.79,22.18,22.37,1634100,18.7004173851538,18.8910688035308,18.3854280852265,18.5429227351902,1971362.20228257,0.0,1.0
2012-07-23,21.97,22.04,21.65,21.98,2391400,18.2113550510562,18.2693793957797,17.9461009037491,18.2196442431596,2884961.48983449,0.0,1.0
2012-07-24,21.49,21.96,21.23,21.93,1686400,17.8134738300955,18.2030658589529,17.5979548354085,18.1781982826428,2034456.40898925,0.0,1.0
2012-07-25,22.01,22.03,21.26,21.54,1697000,18.2445118194696,18.2610902036763,17.6228224117185,17.8549197906123,2047244.14495657,0.0,1.0
2012-07-26,22.35,22.5,22.05,22.37,1567000,18.5263443509835,18.6506822325337,18.277668587883,18.5429227351902,1890413.42082907,0.0,1.0
2012-07-27,21.98,22.3,21.22,21.89,3897600,18.2196442431596,18.4848983904667,17.5896656433051,18.1450415142294,4702026.38737931,0.0,1.0
2012-07-30,21.6,21.93,21.32,21.59,2343900,17.9046549432323,18.1781982826428,17.6725575643386,17.896365751129,2827657.95601868,0.0,1.0
2012-07-31,20.9,21.55,20.88,21.51,2101200,17.324411495998,17.8632089827156,17.3078331117913,17.8300522143022,2534867.0579745,0.0,1.0
2012-08-01,20.34,21.06,20.34,21.02,2318500,16.8602167382105,17.4570385696515,16.8602167382105,17.4238818012381,2797015.64530453,0.0,1.0
2012-08-02,20.19,20.55,19.91,20.16,1887300,16.7358788566602,17.0342897723808,16.5037814777665,16.7110112803502,2276820.1972755,0.0,1.0
2012-08-03,20.63,20.84,20.48,20.59,2382000,17.1006033092076,17.2746763433779,16.9762654276573,17.0674465407942,2873621.42208988,0.0,1.0
2012-08-06,20.61,20.85,20.55,20.66,1418800,17.0840249250009,17.2829655354812,17.0342897723808,17.1254708855176,1711626.39532373,0.0,1.0
2012-08-07,20.96,21.13,20.74,20.79,1779300,17.3741466486181,17.515062914375,17.1917844223444,17.2332303828611,2146530.05723112,0.0,1.0
2012-08-08,20.66,21.08,20.54,20.88,1193600,17.1254708855176,17.4736169538582,17.0260005802774,17.3078331117913,1439947.32552749,0.0,1.0
2012-08-09,20.75,20.97,20.5,20.56,1183900,17.2000736144477,17.3824358407214,16.992843811864,17.0425789644841,1428245.34072721,0.0,1.0
2012-08-10,20.84,20.86,20.49,20.73,1333700,17.2746763433779,17.2912547275846,16.9845546197607,17.183495230241,1608962.5905295,0.0,1.0
2012-08-13,20.41,20.82,20.27,20.79,1559400,16.9182410829339,17.2580979591712,16.802192393487,17.2332303828611,1881244.85541854,0.0,1.0
2012-08-14,20.6,20.62,20.45,20.45,1671600,17.0757357328975,17.0923141171042,16.9513978513473,16.9513978513473,2016601.83424242,0.0,1.0
2012-08-15,21.15,21.19,20.42,20.52,2018700,17.5316412985817,17.5647980669951,16.9265302750372,17.0094221960707,2435339.86766282,0.0,1.0
2012-08-16,22.53,22.55,21.2,21.21,2795500,18.6755498088437,18.6921281930504,17.5730872590984,17.5813764512018,3372463.76383387,0.0,1.0
2012-08-17,22.54,22.78,22.39,22.43,1633300,18.6838390009471,18.8827796114274,18.5595011193969,18.5926578878103,1970397.09013409,0.0,1.0
2012-08-20,22.62,22.75,22.15,22.5,1413400,18.7501525377739,18.8579120351174,18.3605605089165,18.6506822325337,1705111.88832151,0.0,1.0
2012-08-21,22.77,23.23,22.6599,22.67,3121700,18.8744904193241,19.2557932560781,18.7832264142662,18.7915984982906,3765988.24237531,0.0,1.0
2012-08-22,22.9,23.1599,22.6,22.7,1908900,18.9822499166676,19.1976860194336,18.7335741535672,18.8164660746007,2302878.22528438,0.0,1.0
2012-08-23,22.93,23.1,22.63,22.9,2052200,19.0071174929777,19.1480337587346,18.7584417298772,18.9822499166676,2475753.93888029,0.0,1.0
2012-08-24,22.69,23.02,22.595,22.75,1324700,18.8081768824973,19.0817202219078,18.7294295575155,18.8579120351174,1598105.07885914,0.0,1.0
2012-08-27,22.43,22.8,22.21,22.21,1567400,18.5926578878103,18.8993579956341,18.4102956615366,18.4102956615366,1890895.97690331,0.0,1.0
2012-08-28,22.29,22.6,22.24,22.55,1769500,18.4766091983634,18.7335741535672,18.4351632378466,18.6921281930504,2134707.43341228,0.0,1.0
2012-08-29,22.19,22.39,22.03,22.35,1511900,18.3937172773299,18.5595011193969,18.2610902036763,18.5263443509835,1823941.32160273,0.0,1.0
2012-08-30,21.9,22.11,21.79,22.1,2355000,18.1533307063328,18.3274037405031,18.062149593196,18.3191145483998,2841048.88707879,0.0,1.0
2012-08-31,21.86,22.16,21.66,22.1,1400100,18.1201739379194,18.3688497010198,17.9543900958524,18.3191145483998,1689066.89885308,0.0,1.0
2012-09-04,21.47,21.78,21.42,21.71,1092100,17.7968954458888,18.0538604010926,17.7554494853721,17.9958360563692,1317498.72168949,0.0,1.0
2012-09-05,21.71,21.75,21.2098,21.48,2225400,17.9958360563692,18.0289928247826,17.5812106673597,17.8051846379922,2684700.71902553,0.0,1.0
2012-09-06,21.81,21.99,21.56,21.89,1527500,18.0787279774027,18.2279334352629,17.8714981748189,18.1450415142294,1842761.00849802,0.0,1.0
2012-09-07,22.45,22.5501,21.85,21.85,1090800,18.6092362720169,18.6922110849715,18.111884745816,18.111884745816,1315930.41444822,0.0,1.0
2012-09-10,22.3,22.75,22.24,22.42,1208600,18.4848983904667,18.8579120351174,18.4351632378466,18.5843686957069,1458043.17831144,0.0,1.0
2012-09-11,22.21,22.64,22.1,22.36,967600,18.4102956615366,18.7667309219806,18.3191145483998,18.5346335430868,1167303.14358278,0.0,1.0
2012-09-12,21.61,22.35,21.54,22.32,2505900,17.9129441353357,18.5263443509835,17.8549197906123,18.5014767746734,3023093.16608524,0.0,1.0
2012-09-13,21.97,22.04,21.44,21.63,1886300,18.2113550510562,18.2693793957797,17.7720278695788,17.9295225195424,2275613.80708991,0.0,1.0
2012-09-14,21.73,22.39,21.63,22.28,3052300,18.0124144405759,18.5595011193969,17.9295225195424,18.46832000626,3682264.76349494,0.0,1.0
2012-09-17,21.62,21.77,21.37,21.76,1612100,17.921233327439,18.0455712089893,17.7140035248553,18.0372820168859,1944821.61819946,0.0,1.0
2012-09-18,21.81,21.925,21.45,21.62,1912000,18.0787279774027,18.1740536865912,17.7803170616821,17.921233327439,2306618.03485972,0.0,1.0
2012-09-19,21.58,21.94,21.44,21.89,1745800,17.8880765590256,18.1864874747462,17.7720278695788,18.1450415142294,2106115.98601366,0.0,1.0
2012-09-20,21.5,21.56,21.16,21.25,1115300,17.8217630221989,17.8714981748189,17.539930490685,17.6145332196152,1345486.97399532,0.0,1.0
2012-09-21,21.19,21.73,21.18,21.6,1358600,17.5647980669951,18.0124144405759,17.5565088748917,17.9046549432323,1639001.70615084,0.0,1.0
2012-09-24,20.97,21.24,20.7645,20.94,1357600,17.3824358407214,17.6062440275118,17.2120929429976,17.3575682644114,1637795.31596525,0.0,1.0
2012-09-25,20.64,21.285,20.61,20.91,2028200,17.1088925013109,17.6435453919769,17.0840249250009,17.3327006881013,2446800.57442599,0.0,1.0
2012-09-26,19.62,20.36,19.53,20.22,3185800,16.3462868278029,16.9628134461807,16.2713038607028,16.8461732751363,3823828.4118254,0.1,1.0
2012-09-27,20.07,20.19,19.2,19.74,2680200,16.7212016633029,16.8211789527696,15.9963663146695,16.4462641172695,3216970.59117788,0.0,1.0
2012-09-28,19.45,19.97,19.3,19.93,2457700,16.2046523343917,16.637887255414,16.0796807225584,16.6045614922585,2949909.94027978,0.0,1.0
2012-10-01,19.64,19.94,19.46,19.67,3265000,16.3629497093806,16.6128929330473,16.2129837751806,16.3879440317473,3918890.00081926,0.0,1.0
2012-10-02,20.04,20.08,19.65,19.75,3421100,16.6962073409363,16.7295331040918,16.3712811501695,16.4545955580584,4106252.55185381,0.0,1.0
2012-10-03,19.38,20.0096,19.28,19.96,1788000,16.1463322488695,16.670879760938,16.0630178409806,16.6295558146251,2146087.38789121,0.0,1.0
2012-10-04,19.7,19.84,19.45,19.55,1234300,16.412938354114,16.5295785251584,16.2046523343917,16.2879667422806,1481496.45574615,0.0,1.0
2012-10-05,19.47,19.95,19.39,19.81,1429100,16.2213152159695,16.6212243738362,16.1546636896584,16.5045842027918,1715309.55594817,0.0,1.0
2012-10-08,19.36,19.59,19.25,19.25,889000,16.1296693672917,16.3212925054362,16.0380235186139,16.0380235186139,1067042.33100408,0.0,1.0
2012-10-09,19.3,19.61,19.15,19.52,1435400,16.0796807225584,16.337955387014,15.954709110725,16.262972419914,1722871.2732545,0.0,1.0
2012-10-10,19.22,19.6,19.15,19.39,1282500,16.0130291962472,16.3296239462251,15.954709110725,16.1546636896584,1539349.59450251,0.0,1.0
2012-10-11,19.2,19.37,19.03,19.32,1053600,15.9963663146695,16.1380008080806,15.8547318212583,16.0963436041361,1264607.19903925,0.0,1.0
2012-10-12,19.07,19.31,19.0,19.14,1027300,15.8880575844139,16.0880121633473,15.8297374988917,15.9463776699361,1233040.0299668,0.0,1.0
2012-10-15,19.14,19.23,18.87,19.1,1297700,15.9463776699361,16.0213606370361,15.7214287686361,15.9130519067806,1557593.73784476,0.0,1.0
2012-10-16,19.43,19.47,19.13,19.15,1006700,16.1879894528139,16.2213152159695,15.9380462291472,15.954709110725,1208314.4146477,0.0,1.0
2012-10-17,19.67,19.6901,19.34,19.51,1788700,16.3879440317473,16.404690227733,16.1130064857139,16.2546409791251,2146927.57870303,0.0,1.0
2012-10-18,19.84,19.93,19.5,19.57,1441100,16.5295785251584,16.6045614922585,16.2463095383362,16.3046296238584,1729712.82700785,0.0,1.0
2012-10-19,19.28,19.7494,19.14,19.71,1200900,16.0630178409806,16.4540956716111,15.9463776699361,16.4212697949029,1441407.35129673,0.0,1.0
2012-10-22,19.13,19.34,18.97,19.23,1200900,15.9380462291472,16.1130064857139,15.804743176525,16.0213606370361,1441407.35129674,0.0,1.0
2012-10-23,18.77,18.96,18.59,18.88,1195200,15.6381143607472,15.7964117357361,15.4881484265472,15.729760209425,1434565.79754339,0.0,1.0
2012-10-24,18.54,19.0,18.44,18.85,1389700,15.4464912226027,15.8297374988917,15.3631768147138,15.7047658870583,1668018.81596892,0.0,1.0
2012-10-25,18.94,18.96,18.65,18.69,1174500,15.7797488541583,15.7964117357361,15.5381370712805,15.5714628344361,1409720.15496546,0.0,1.0
2012-10-26,18.93,19.1101,18.67,18.85,1011300,15.7714174133694,15.9214666619773,15.5547999528583,15.7047658870583,1213835.66855391,0.0,1.0
2012-10-31,19.35,19.5,19.0,19.01,2027200,16.1213379265028,16.2463095383362,15.8297374988917,15.8380689396805,2433192.59101402,0.0,1.0
2012-11-01,18.47,18.86,17.9,18.82,5834300,15.3881711370805,15.7130973278472,14.9132790121137,15.6797715646916,7002750.36195396,0.0,1.0
2012-11-02,18.56,18.71,18.3,18.48,1951100,15.4631541041805,15.5881257160138,15.2465366436693,15.3965025778694,2341851.84704393,0.0,1.0
2012-11-05,18.32,18.68,18.28,18.58,1380600,15.2631995252471,15.5631313936472,15.2298737620916,15.4798169857583,1657096.33541533,0.0,1.0
2012-11-06,18.46,18.56,18.29,18.5,1299900,15.3798396962916,15.4631541041805,15.2382052028804,15.4131654594471,1560234.33753903,0.0,1.0
2012-11-07,17.95,18.44,17.9,18.39,2236000,14.9549362160582,15.3631768147138,14.9132790121137,15.3215196107693,2683809.50745232,0.0,1.0
2012-11-08,17.22,17.85,17.21,17.68,2145200,14.3467410384692,14.8716218081693,14.3384095976803,14.7299873147581,2574824.75643413,0.0,1.0
2012-11-09,17.54,17.55,17.05,17.11,2498200,14.6133471437137,14.6216785845026,14.205106545058,14.2550951897914,2998520.98010616,0.0,1.0
2012-11-12,17.67,17.72,17.52,17.7,1131500,14.7216558739692,14.7633130779137,14.5966842621359,14.7466501963359,1358108.4336683,0.0,1.0
2012-11-13,17.35,17.66,17.33,17.53,1104800,14.4550497687248,14.7133244331804,14.438386887147,14.6050157029248,1326061.15556052,0.0,1.0
2012-11-14,16.77,17.41,16.75,17.37,1914500,13.9718262029691,14.5050384134581,13.9551633213913,14.4717126503025,2297921.87031193,0.0,1.0
2012-11-15,16.72,16.905,16.51,16.83,1845200,13.9301689990247,14.0843006536191,13.755208742458,14.0218148477024,2214742.97994231,0.0,1.0
2012-11-16,16.85,16.87,16.41,16.78,1487600,14.0384777292802,14.055140610858,13.6718943345691,13.980157643758,1785525.50236408,0.0,1.0
2012-11-19,17.17,17.18,16.98,17.16,1143800,14.3050838345247,14.3134152753136,14.1467864595358,14.2967523937358,1372871.78650446,0.0,1.0
2012-11-20,16.94,17.22,16.72,17.22,1059400,14.1134606963802,14.3467410384692,13.9301689990247,14.3467410384692,1271568.78005143,0.0,1.0
2012-11-21,16.82,16.94,16.75,16.87,923600,14.0134834069136,14.1134606963802,13.9551633213913,14.055140610858,1108571.76255946,0.0,1.0
2012-11-23,17.48,17.48,16.87,16.96,934000,14.5633584989803,14.5633584989803,14.055140610858,14.130123577958,1121054.59747785,0.0,1.0
2012-11-26,17.43,17.47,17.24,17.47,1451600,14.5217012950359,14.5550270581914,14.363403920047,14.5550270581914,1742315.68918506,0.0,1.0
2012-11-27,17.61,17.7,17.4,17.43,1747000,14.6716672292359,14.7466501963359,14.4967069726692,14.5217012950359,2096876.21177067,0.0,1.0
2012-11-28,18.23,18.27,17.32,17.41,3223300,15.1882165581471,15.2215423213027,14.4300554463581,14.5050384134581,3868838.63388689,0.0,1.0
2012-11-29,18.55,18.61,18.21,18.21,2393900,15.4548226633916,15.5048113081249,15.1715536765693,15.1715536765693,2873332.54914585,0.0,1.0
2012-11-30,18.18,18.57,18.08,18.56,1662100,15.1465593542026,15.4714855449694,15.0632449463137,15.4631541041805,1994973.06902349,0.0,1.0
2012-12-03,18.0801,18.37,18.06,18.24,1722000,15.0633282607216,15.3048567291916,15.046582064736,15.196547998936,2066869.39706302,0.0,1.0
2012-12-04,18.39,18.4,18.06,18.07,1478200,15.3215196107693,15.3298510515582,15.046582064736,15.0549135055249,1774242.94003401,0.0,1.0
2012-12-05,18.6,18.93,18.2,18.4,2381100,15.496479867336,15.7714174133694,15.1632222357804,15.3298510515582,2857969.06001554,0.0,1.0
2012-12-06,18.77,18.84,18.6,18.75,1249800,15.6381143607472,15.6964344462694,15.496479867336,15.6214514791694,1500100.6808649,0.0,1.0
2012-12-07,18.64,19.01,18.53,18.84,1051400,15.5298056304916,15.8380689396805,15.4381597818138,15.6964344462694,1261966.59934498,0.0,1.0
2012-12-10,18.87,18.9,18.39,18.68,1390500,15.7214287686361,15.7464230910028,15.3215196107693,15.5631313936472,1668979.03403956,0.0,1.0
2012-12-11,19.25,19.31,18.86,18.93,1670500,16.0380235186139,16.0880121633473,15.7130973278472,15.7714174133694,2005055.35876526,0.0,1.0
2012-12-12,19.46,19.51,19.21,19.31,1727300,16.2129837751806,16.2546409791251,16.0046977554584,16.0880121633473,2073230.84178104,0.0,1.0
2012-12-13,19.44,19.55,19.27,19.54,1300000,16.1963208936028,16.2879667422806,16.0546864001917,16.2796353014917,1560354.36479787,0.0,1.0
2012-12-14,19.43,19.65,19.3,19.34,1488600,16.1879894528139,16.3712811501695,16.0796807225584,16.1130064857139,1786725.77495239,0.0,1.0
2012-12-17,20.15,20.28,19.63,19.72,2679400,16.787853189614,16.8961619198696,16.3546182685917,16.4296012356918,3216010.37310723,0.0,1.0
2012-12-18,20.3,20.38,20.05,20.2,1813900,16.9128248014474,16.9794763277585,16.7045387817251,16.8295103935585,2177174.44792834,0.0,1.0
2012-12-19,20.74,20.76,20.3,20.42,2479100,17.2794081961586,17.2960710777364,16.9128248014474,17.0128020909141,2975595.77366952,0.0,1.0
2012-12-20,20.83,20.88,20.65,20.72,1874300,17.3543911632586,17.396048367203,17.2044252290586,17.2627453145808,2249670.91226202,0.0,1.0
2012-12-21,19.99,20.69,19.97,20.56,3022200,16.6545501369918,17.2377509922141,16.637887255414,17.1294422619585,3627463.81637854,0.0,1.0
2012-12-24,19.91,20.11,19.79,19.94,1043000,16.5878986106807,16.7545274264585,16.487921321214,16.6128929330473,1251884.30960321,0.0,1.0
2012-12-26,19.75,20.08,19.75,19.93,957800,16.4545955580584,16.7295331040918,16.4545955580584,16.6045614922585,1149621.08507954,0.0,1.0
2012-12-27,19.62,19.84,19.42,19.77,1383000,16.4300178077312,16.6142483845763,16.2625354651448,16.555629564671,1651517.38224117,0.1005,1.0
2012-12-28,19.27,19.57,19.21,19.47,1546600,16.1369237082049,16.3881472220846,16.086679005429,16.3044060507914,1846881.26057425,0.0,1.0
2012-12-31,19.72,19.83,19.19,19.24,1235200,16.5137589790244,16.605874267447,16.0699307711703,16.1118013568169,1475021.1645295,0.0,1.0
2013-01-02,20.22,20.35,20.04,20.22,1809800,16.9324648354906,17.0413283581718,16.7817307271628,16.9324648354906,2161183.05016635,0.0,1.0
2013-01-03,19.98,20.342,19.88,20.16,1227000,16.7314860243868,17.0346290644683,16.6477448530936,16.8822201327146,1465229.08749813,0.0,1.0
2013-01-04,19.57,20.0,19.5,19.88,1945500,16.3881472220846,16.7482342586455,16.3295284021793,16.6477448530936,2323229.98347808,0.0,1.0
2013-01-07,19.93,19.99,19.32,19.55,1281100,16.6896154387402,16.7398601415161,16.1787942938515,16.3713989878259,1529832.91279043,0.0,1.0
2013-01-08,19.79,19.9,19.55,19.87,1051500,16.5723777989297,16.6644930873522,16.3713989878259,16.6393707359643,1255654.75591221,0.0,1.0
2013-01-09,20.21,20.2276,19.895,19.93,1315900,16.9240907183612,16.9388291645089,16.6603060287876,16.6896154387402,1571389.53238695,0.0,1.0
2013-01-10,20.78,20.885,20.29,20.29,2169300,17.4014153947326,17.4893436245905,16.9910836553958,16.9910836553958,2590482.03709022,0.0,1.0
2013-01-11,20.45,20.99,20.41,20.95,1217000,17.125069529465,17.5772718544484,17.0915730609477,17.5437753859311,1453287.53014281,0.0,1.0
2013-01-14,21.22,21.32,20.52,20.6,2710600,17.7698765484228,17.8536177197161,17.1836883493703,17.2506812864048,3236878.53673385,0.0,1.0
2013-01-15,21.48,21.89,21.06,21.06,2450100,17.9876035937852,18.3309423960875,17.6358906743537,17.6358906743537,2925800.96762769,0.0,1.0
2013-01-16,21.1,21.59,21.02,21.41,1623700,17.669387142871,18.0797188822078,17.6023942058364,17.92898477388,1938950.66778379,0.0,1.0
2013-01-17,21.31,21.72,21.14,21.17,1560600,17.8452436025867,18.188582404889,17.7028836113883,17.7280059627762,1863599.44087171,0.0,1.0
2013-01-18,21.53,21.61,21.16,21.32,1265900,18.0294741794319,18.0964671164664,17.7196318456469,17.8536177197161,1511681.74561033,0.0,1.0
2013-01-22,21.51,21.83,21.38,21.82,991800,18.0127259451732,18.2806976933115,17.903862422492,18.2723235761822,1184363.65850093,0.0,1.0
2013-01-23,21.4,21.69,21.36,21.43,1079000,17.9206106567507,18.163460053501,17.8871141882334,17.9457330081386,1288494.03863935,0.0,1.0
2013-01-24,21.52,21.83,21.29,21.39,1041900,18.0211000623025,18.2806976933115,17.8284953683281,17.9122365396213,1244190.8608511,0.0,1.0
2013-01-25,21.39,21.65,21.16,21.48,848600,17.9122365396213,18.1299635849837,17.7196318456469,17.9876035937852,1013360.55717271,0.0,1.0
2013-01-28,21.06,21.49,21.06,21.37,1185400,17.6358906743537,17.9959777109146,17.6358906743537,17.8954883053627,1415552.20889998,0.0,1.0
2013-01-29,21.24,21.28,20.58,21.06,2311900,17.7866247826815,17.8201212511988,17.2339330521462,17.6358906743537,2760768.64497712,0.0,1.0
2013-01-30,21.57,21.75,21.23,21.24,1886500,18.0629706479491,18.213704756277,17.7782506655522,17.7866247826815,2252774.79508168,0.0,1.0
2013-01-31,21.55,21.7475,21.34,21.57,1557100,18.0462224136905,18.2116112269946,17.8703659539747,18.0629706479491,1859419.89579734,0.0,1.0
2013-02-01,21.74,21.87,21.52,21.71,1653000,18.2053306391476,18.3141941618288,18.0211000623025,18.1802082877597,1973939.43083489,0.0,1.0
2013-02-04,21.77,21.82,21.515,21.72,1897600,18.2304529905356,18.2723235761822,18.0169130037379,18.188582404889,2266029.92374609,0.0,1.0
2013-02-05,21.71,22.05,21.64,21.73,1711100,18.1802082877597,18.4649282701566,18.1215894678544,18.1969565220183,2043319.87906931,0.0,1.0
2013-02-06,21.87,22.0,21.6,21.62,1197100,18.3141941618288,18.42305768451,18.0880929993371,18.1048412335958,1429523.83100571,0.0,1.0
2013-02-07,21.72,21.85,21.59,21.85,1247000,18.188582404889,18.2974459275702,18.0797188822078,18.2974459275702,1489112.20220877,0.0,1.0
2013-02-08,21.64,21.97,21.5,21.62,1442500,18.1215894678544,18.397935333122,18.0043518280439,18.1048412335958,1722569.64850534,0.0,1.0
2013-02-11,20.95,21.44,20.56,21.44,3215600,17.5437753859311,17.9541071252679,17.2171848178875,17.9541071252679,3839927.18317766,0.0,1.0
2013-02-12,21.02,21.53,20.83,20.89,2710000,17.6023942058364,18.0294741794319,17.4432859803793,17.4935306831552,3236162.04329252,0.0,1.0
2013-02-13,21.04,21.33,20.76,21.03,1915900,17.619142440095,17.8619918368454,17.384667160474,17.6107683229657,2287882.97370633,0.0,1.0
2013-02-14,21.5,21.58,20.97,21.02,1397400,18.0043518280439,18.0713447650785,17.5605236201898,17.6023942058364,1668713.22483283,0.0,1.0
2013-02-15,21.61,21.74,21.4465,21.47,1395300,18.0964671164664,18.2053306391476,17.959550301402,17.9792294766559,1666205.49778822,0.0,1.0
2013-02-19,22.28,22.33,21.53,21.56,1911400,18.6575329641311,18.6994035497777,18.0294741794319,18.0545965308198,2282509.27289643,0.0,1.0
2013-02-20,21.81,22.87,21.7,22.27,3755300,18.2639494590529,19.1516058747611,18.1718341706303,18.6491588470017,4484413.03364443,0.0,1.0
2013-02-21,21.88,21.92,21.4,21.58,2462600,18.3225682789581,18.3560647474754,17.9206106567507,18.0713447650785,2940727.91432184,0.0,1.0
2013-02-22,21.99,22.155,21.78,21.84,1577200,18.4146835673807,18.5528565000145,18.2388271076649,18.2890718104409,1883422.42608154,0.0,1.0
2013-02-25,21.57,22.2,21.53,22.1,2495800,18.0629706479491,18.5905400270965,18.0294741794319,18.5067988558032,2980373.88474151,0.0,1.0
2013-02-26,21.08,21.65,20.91,21.58,2861700,17.6526389086123,18.1299635849837,17.5102789174138,18.0713447650785,3417315.46837278,0.0,1.0
2013-02-27,21.55,21.665,20.94,20.99,2029100,18.0462224136905,18.1425247606777,17.5354012688018,17.5772718544484,2423061.40296858,0.0,1.0
2013-02-28,21.32,21.55,21.26,21.46,1437900,17.8536177197161,18.0462224136905,17.8033730169401,17.9708553595266,1717076.53212189,0.0,1.0
2013-03-01,20.89,21.22,20.7,21.18,2058200,17.4935306831552,17.7698765484228,17.3344224576981,17.7363800799056,2457811.33487257,0.0,1.0
2013-03-04,20.5,20.85,20.34,20.73,1665100,17.1669401151116,17.4600342146379,17.0329542410424,17.359544809086,1988388.71523483,0.0,1.0
2013-03-05,20.66,20.83,20.55,20.55,1870900,17.3009259891808,17.4432859803793,17.2088107007582,17.2088107007582,2234145.96560737,0.0,1.0
2013-03-06,20.84,20.9,20.68,20.77,1530700,17.4516600975086,17.5019048002845,17.3176742234394,17.3930412776033,1827894.18437929,0.0,1.0
2013-03-07,20.94,21.0,20.82,20.93,1339400,17.5354012688018,17.5856459715777,17.4349118632499,17.5270271516725,1599452.19217196,0.0,1.0
2013-03-08,20.99,21.01,20.77,21.0,1419200,17.5772718544484,17.5940200887071,17.3930412776033,17.5856459715777,1694745.81986744,0.0,1.0
2013-03-11,21.51,21.525,20.92,20.98,2281500,18.0127259451732,18.0252871208672,17.5186530345432,17.5688977373191,2724466.31061694,0.0,1.0
2013-03-12,21.53,21.76,21.33,21.47,1596400,18.0294741794319,18.2220788734063,17.8619918368454,17.9792294766559,1906350.21620375,0.0,1.0
2013-03-13,21.14,21.46,20.92,21.45,1618200,17.7028836113883,17.9708553595266,17.5186530345432,17.9624812423973,1932382.81123836,0.0,1.0
2013-03-14,21.12,21.3,20.8799,21.23,1560400,17.6861353771296,17.8368694854574,17.4850728248546,17.7782506655522,1863360.6097246,0.0,1.0
2013-03-15,21.42,21.6,21.09,21.15,1425200,17.9373588910093,18.0880929993371,17.6610130257416,17.7112577285176,1701910.75428063,0.0,1.0
2013-03-18,21.15,21.35,21.05,21.18,1270100,17.7112577285176,17.878740071104,17.6275165572244,17.7363800799056,1516697.19969957,0.0,1.0
2013-03-19,21.04,21.28,20.93,21.14,1171400,17.619142440095,17.8201212511988,17.5270271516725,17.7028836113883,1398834.02860254,0.0,1.0
2013-03-20,21.18,21.33,20.93,21.23,761700,17.7363800799056,17.8619918368454,17.5270271516725,17.7782506655522,909588.423754948,0.0,1.0
2013-03-21,21.19,21.33,21.13,21.22,1368700,17.7447541970349,17.8619918368454,17.6945094942589,17.7698765484228,1634440.95522305,0.0,1.0
2013-03-22,21.5,21.655,21.3105,21.33,1475200,18.0043518280439,18.1341506435484,17.8456623084432,17.8619918368454,1761618.54105724,0.0,1.0
2013-03-25,21.33,21.78,21.18,21.55,1152900,17.8619918368454,18.2388271076649,17.7363800799056,18.0462224136905,1376742.14749518,0.0,1.0
2013-03-26,21.13,21.5,21.08,21.43,1353500,17.7782506655522,18.0895593615415,17.7361819228509,18.0306631217597,1608676.55305453,0.1,1.0
2013-03-27,21.13,21.2,20.73,21.03,721300,17.7782506655522,17.8371469053339,17.4417007239421,17.6941131801497,857287.327460832,0.0,1.0
2013-03-28,20.78,21.15,20.72,21.08,1278700,17.4837694666434,17.7950781626327,17.4332869754018,17.7361819228509,1519774.44284509,0.0,1.0
2013-04-01,20.49,20.89,20.34,20.75,1045200,17.2397707589761,17.5763207005861,17.1135645308723,17.4585282210226,1242252.48116187,0.0,1.0
2013-04-02,20.41,20.62,20.38,20.48,1374100,17.172460770654,17.3491494899993,17.1472195250333,17.2313570104358,1633160.28928869,0.0,1.0
2013-04-03,19.47,20.39,19.34,20.36,2702900,16.3815684078704,17.1556332735735,16.2721896768471,17.1303920279528,3212480.12947994,0.0,1.0
2013-04-04,19.58,19.65,19.24,19.43,1157000,16.4741196418131,16.5330158815949,16.1880521914446,16.3479134137094,1375130.23412198,0.0,1.0
2013-04-05,19.48,19.57,19.11,19.35,1359700,16.3899821564106,16.4657058932729,16.0786734604213,16.2806034253873,1616045.44454249,0.0,1.0
2013-04-08,19.44,19.5,19.14,19.22,1496700,16.3563271622496,16.4068096534911,16.1039147060421,16.1712246943641,1778874.17580844,0.0,1.0
2013-04-09,19.81,19.82,19.35,19.46,1492200,16.6676358582389,16.6760496067792,16.2806034253873,16.3731546593301,1773525.78682526,0.0,1.0
2013-04-10,19.76,19.87,19.51,19.8,1588300,16.6255671155377,16.7181183494804,16.4152234020314,16.6592221096987,1887743.60488845,0.0,1.0
2013-04-11,19.59,19.81,19.48,19.74,1394400,16.4825333903534,16.6676358582389,16.3899821564106,16.6087396184572,1657287.46625729,0.0,1.0
2013-04-12,18.93,19.5395,18.78,19.51,1967600,15.9272259866968,16.4400439602251,15.801019758593,16.4152234020314,2338553.36962697,0.0,1.0
2013-04-15,18.08,18.748,18.07,18.65,2746400,15.2120573607754,15.7740957632642,15.2036436122351,15.6916410275697,3264181.22298409,0.0,1.0
2013-04-16,18.26,18.35,18.07,18.23,1719700,15.3635048344999,15.4392285713622,15.2036436122351,15.3382635888791,2043916.56319755,0.0,1.0
2013-04-17,17.67,18.09,17.38,18.09,2843500,14.867093670625,15.2204711093156,14.6230949629577,15.2204711093156,3379587.57193246,0.0,1.0
2013-04-18,17.76,18.05,17.53,17.68,1383000,14.9428174074873,15.1868161151546,14.7493011910615,14.8755074191653,1643738.21416655,0.0,1.0
2013-04-19,17.73,17.92,17.525,17.78,1275300,14.9175761618665,15.0774373841313,14.7450943167914,14.9596449045678,1515733.43783558,0.0,1.0
2013-04-22,18.03,18.28,17.73,17.77,1866900,15.1699886180741,15.3803323315804,14.9175761618665,14.9512311560275,2218868.30949207,0.0,1.0
2013-04-23,18.25,18.54,18.05,18.07,1841900,15.3550910859596,15.5990897936269,15.1868161151546,15.2036436122351,2189155.03736325,0.0,1.0
2013-04-24,19.31,19.39,18.25,18.28,2473700,16.2469484312263,16.3142584195483,15.3550910859596,15.3803323315804,2940068.85060289,0.0,1.0
2013-04-25,19.02,19.47,18.87,19.44,1666200,16.002949723559,16.3815684078704,15.8767434954553,16.3563271622496,1980330.16084187,0.0,1.0
2013-04-26,18.84,19.2,18.64,19.0,1580400,15.8515022498345,16.1543971972836,15.6832272790295,15.9861222264785,1878354.21089574,0.0,1.0
2013-04-29,18.99,19.13,18.795,18.91,1025200,15.9777084779383,16.0955009575018,15.8136403814034,15.9103984896163,1218481.86345882,0.0,1.0
2013-04-30,19.51,19.51,18.72,18.9,1628100,16.4152234020314,16.4152234020314,15.7505372673515,15.901984741076,1935047.13411754,0.0,1.0
2013-05-01,19.39,19.66,18.44,18.65,2223300,16.3142584195483,16.5414296301351,15.5149523082244,15.6916410275697,2642460.71696059,0.0,1.0
2013-05-02,19.34,19.45,18.94,19.4,1525300,16.2721896768471,16.3647409107899,15.935639735237,16.3226721680886,1812866.15912382,0.0,1.0
2013-05-03,19.81,19.86,19.38,19.48,1790700,16.6676358582389,16.7097046009402,16.3058446710081,16.3899821564106,2128302.25604342,0.0,1.0
2013-05-06,19.96,20.0,19.66,19.82,1248700,16.7938420863427,16.8274970805037,16.5414296301351,16.6760496067792,1484118.51629051,0.0,1.0
2013-05-07,20.3,20.35,19.89,19.94,1584400,17.0799095367113,17.1219782794125,16.7349458465609,16.7770145892622,1883108.33443635,0.0,1.0
2013-05-08,20.77,20.93,20.31,20.38,1332600,17.4753557181031,17.6099756947471,17.0883232852515,17.1472195250333,1583836.25755484,0.0,1.0
2013-05-09,20.56,20.9038,20.4,20.72,1402300,17.2986669987578,17.5879316735717,17.1640470221138,17.4332869754018,1666676.86025,0.0,1.0
2013-05-10,20.9,21.0,20.39,20.4,1419300,17.5847344491264,17.6688719345289,17.1556332735735,17.1640470221138,1686881.8852976,0.0,1.0
2013-05-13,20.78,21.0,20.77,20.88,1446500,17.4837694666434,17.6688719345289,17.4753557181031,17.5679069520459,1719209.92537376,0.0,1.0
2013-05-14,20.75,20.85,20.6,20.66,1293600,17.4585282210226,17.5426657064251,17.3323219929188,17.3828044841603,1537483.55303387,0.0,1.0
2013-05-15,21.0,21.07,20.59,20.65,1480500,17.6688719345289,17.7277681743107,17.3239082443786,17.3743907356201,1759619.97546896,0.0,1.0
2013-05-16,21.17,21.43,20.877,20.94,1922500,17.8119056597132,18.0306631217597,17.5653828274838,17.6183894432874,2284950.62670657,0.0,1.0
2013-05-17,21.25,21.336,20.81,20.92,1069600,17.8792156480352,17.9515738854814,17.5090107122641,17.6015619462069,1271252.63475961,0.0,1.0
2013-05-20,21.57,21.73,21.2501,21.28,865900,18.1484556013233,18.2830755779673,17.8792997855206,17.904456893656,1029148.89345395,0.0,1.0
2013-05-21,22.29,22.33,21.35,21.4,2556600,18.7542454962214,18.7879004903824,17.9633531334377,18.005421876139,3038598.06098207,0.0,1.0
2013-05-22,22.14,22.83,22.05,22.26,3224000,18.6280392681176,19.208587917395,18.5523155312553,18.7290042506006,3831823.57373316,0.0,1.0
2013-05-23,21.8,21.93,21.51,21.63,2019400,18.341971817749,18.4513505487723,18.0979731100817,18.1989380925648,2400119.2694779,0.0,1.0
2013-05-24,21.96,22.2,21.61,21.62,1252900,18.4765917943931,18.6785217593591,18.1821105954843,18.1905243440245,1489110.34600815,0.0,1.0
2013-05-28,21.9,22.25,21.7749,22.09,1102600,18.4261093031516,18.7205905020604,18.320853308913,18.5859705254164,1310474.15396966,0.0,1.0
2013-05-29,21.97,22.02,21.73,21.84,1096300,18.4850055429333,18.5270742856346,18.2830755779673,18.3756268119101,1302986.4093932,0.0,1.0
2013-05-30,22.14,22.32,21.9,22.01,1344000,18.6280392681176,18.7794867418421,18.4261093031516,18.5186605370943,1597385.50964558,0.0,1.0
2013-05-31,21.67,22.05,21.67,21.98,1451500,18.2325930867258,18.5523155312553,18.2325930867258,18.4934192914736,1725152.57979953,0.0,1.0
2013-06-03,21.78,21.88,21.61,21.7,951200,18.3251443206685,18.4092818060711,18.1821105954843,18.2578343323465,1130530.5779575,0.0,1.0
2013-06-04,21.57,21.72,21.38,21.71,1238800,18.1484556013233,18.274661829427,17.9885943790585,18.2662480808868,1472352.06052749,0.0,1.0
2013-06-05,21.31,21.56,21.28,21.36,1325900,17.9296981392767,18.140041852783,17.904456893656,17.971766881978,1575873.10062432,0.0,1.0
2013-06-06,21.59,21.6099,21.28,21.28,1074800,18.1652830984038,18.1820264579989,17.904456893656,17.904456893656,1277432.9953624,0.0,1.0
2013-06-07,21.63,21.68,21.5,21.64,834800,18.1989380925648,18.241006835266,18.0895593615415,18.207351841105,992185.582925693,0.0,1.0
2013-06-10,21.6,21.73,21.49,21.59,1140000,18.173696846944,18.2830755779673,18.0811456130012,18.1652830984038,1354925.20907438,0.0,1.0
2013-06-11,20.95,21.39,20.86,21.39,1655500,17.6268031918276,17.9970081275987,17.5510794549654,17.9970081275987,1967612.88037074,0.0,1.0
2013-06-12,20.56,21.13,20.43,21.02,1510700,17.2986669987578,17.7782506655522,17.1892882677345,17.6856994316094,1795513.60820059,0.0,1.0
2013-06-13,20.87,20.95,20.44,20.56,1709900,17.5594932035056,17.6268031918276,17.1977020162748,17.2986669987578,2032268.96052306,0.0,1.0
2013-06-14,20.87,21.23,20.83,20.88,1582300,17.5594932035056,17.8623881509547,17.5258382093446,17.5679069520459,1880612.41957754,0.0,1.0
2013-06-17,21.24,21.34,20.98,21.07,1233300,17.8708018994949,17.9549393848975,17.6520444374484,17.7277681743107,1465815.14065915,0.0,1.0
2013-06-18,21.57,21.8,21.2,21.21,1300000,18.1484556013233,18.341971817749,17.8371469053339,17.8455606538742,1545090.15069885,0.0,1.0
2013-06-19,20.89,21.42,20.73,21.37,1167400,17.5763207005861,18.0222493732195,17.4417007239421,17.9801806305182,1387490.95532757,0.0,1.0
2013-06-20,20.66,20.68,20.25,20.37,1820300,17.3828044841603,17.3996319812408,17.03784079401,17.138805776493,2163482.77024395,0.0,1.0
2013-06-21,20.54,20.64,20.28,20.6,1594700,17.2818395016773,17.3659769870798,17.0630820396308,17.3323219929188,1895350.20255343,0.0,1.0
2013-06-24,20.3,20.47,19.93,20.22,1510500,17.0799095367113,17.2229432618955,16.7686008407219,17.0125995483893,1795275.90202355,0.0,1.0
2013-06-25,20.75,20.86,20.19,20.36,1259500,17.4585282210226,17.5510794549654,16.9873583027685,17.1303920279528,1496954.64985016,0.0,1.0
2013-06-26,20.68,20.82,20.5,20.77,1589900,17.4837694666434,17.6021315423363,17.3315896550381,17.559859372446,1880551.67752748,0.1,1.0
2013-06-27,20.7,20.89,20.49,20.805,880000,17.5006783345995,17.6613125801828,17.3231352210601,17.5894498913692,1040873.93938247,0.0,1.0
2013-06-28,20.66,20.85,20.51,20.6,922700,17.4668605986872,17.6274948442705,17.3400440890162,17.4161339948188,1091379.98166842,0.0,1.0
2013-07-01,20.66,20.92,20.6201,20.79,368400,17.4668605986872,17.686675882117,17.4331274071147,17.5767682404021,435747.680986934,0.0,1.0
2013-07-02,20.67,20.83,20.36,20.79,969200,17.4753150326653,17.6105859763144,17.2132275793452,17.5767682404021,1146380.70687442,0.0,1.0
2013-07-03,20.68,20.775,20.5,20.56,372900,17.4837694666434,17.564086589435,17.3315896550381,17.3823162589065,441070.33181332,0.0,1.0
2013-07-05,20.71,20.71,20.33,20.58,661600,17.5091327685776,17.5091327685776,17.187864277411,17.3992251268627,782547.952608454,0.0,1.0
2013-07-08,21.47,21.48,20.8,20.85,1616700,18.1516697509107,18.1601241848888,17.5852226743802,17.6274948442705,1912251.02022686,0.0,1.0
2013-07-09,21.96,22.03,21.68,21.68,1400100,18.565937015836,18.6251180536825,18.3292128644501,18.3292128644501,1656054.0937834,0.0,1.0
2013-07-10,21.91,22.19,21.75,21.98,763700,18.5236648459456,18.7603889973315,18.3883939022966,18.5828458837921,903312.98580272,0.0,1.0
2013-07-11,22.16,22.36,22.13,22.17,1196800,18.7350256953973,18.9041143749587,18.7096623934631,18.7434801293754,1415588.55756016,0.0,1.0
2013-07-12,21.93,22.23,21.78,22.14,1046000,18.5405737139018,18.7942067332438,18.4137572042308,18.7181168274412,1237220.61431143,0.0,1.0
2013-07-15,21.35,22.09,21.27,21.95,1439300,18.0502165431739,18.6758446575509,17.9825810713493,18.5574825818579,1702420.29653771,0.0,1.0
2013-07-16,20.97,21.44,20.95,21.38,1702700,17.7289480520073,18.1263064489765,17.7120391840512,18.0755798451081,2013972.7915756,0.0,1.0
2013-07-17,20.99,21.18,20.97,20.97,1397800,17.7458569199634,17.9064911655467,17.7289480520073,17.7289480520073,1653333.62780548,0.0,1.0
2013-07-18,21.29,21.54,21.0,21.02,800000,17.9994899393055,18.2108507887572,17.7543113539415,17.7712202218977,946249.035802243,0.0,1.0
2013-07-19,21.23,21.32,21.08,21.29,985000,17.9487633354371,18.0248532412397,17.8219468257661,17.9994899393055,1165069.12533151,0.0,1.0
2013-07-22,21.98,22.08,21.24,21.3,2192000,18.5828458837921,18.6673902235728,17.9572177694151,18.0079443732835,2592722.35809815,0.0,1.0
2013-07-23,21.22,22.265,21.08,22.13,2590800,17.940308901459,18.823797252167,17.8219468257661,18.7096623934631,3064427.50244557,0.0,1.0
2013-07-24,21.09,21.39,20.98,21.27,880800,17.8304012597441,18.0840342790861,17.7374024859854,17.9825810713493,1041820.18841827,0.0,1.0
2013-07-25,21.24,21.42,21.03,21.12,691800,17.9572177694151,18.1093975810203,17.7796746558757,17.8557645616783,818268.853709992,0.0,1.0
2013-07-26,21.32,21.41,20.73,21.15,1589200,18.0248532412397,18.1009431470423,17.5260416365337,17.8811278636125,1879723.70962116,0.0,1.0
2013-07-29,20.59,21.4,20.5,21.33,1525700,17.4076795608408,18.0924887130642,17.3315896550381,18.0333076752177,1804615.19240435,0.0,1.0
2013-07-30,20.74,20.88,20.41,20.61,1222600,17.5344960705118,17.6528581462047,17.2554997492355,17.4245884287969,1446105.08896478,0.0,1.0
2013-07-31,20.32,20.78,20.28,20.77,1191700,17.1794098434329,17.568313806424,17.1455921075207,17.559859372446,1409556.21995692,0.0,1.0
2013-08-01,19.83,20.61,19.7,20.61,1700000,16.7651425785076,17.4245884287969,16.6552349367928,17.4245884287969,2010779.20107977,0.0,1.0
2013-08-02,19.81,20.08,19.59,19.68,1052300,16.7482337105515,16.9765034279593,16.562236163034,16.6383260688366,1244672.32546838,0.0,1.0
2013-08-05,19.56,19.98,19.51,19.76,828000,16.5368728610998,16.8919590881786,16.4946006912095,16.7059615406612,979367.752055324,0.0,1.0
2013-08-06,19.32,19.7,19.12,19.65,1000200,16.3339664456262,16.6552349367928,16.1648777660648,16.6129627669024,1183047.85701176,0.0,1.0
2013-08-07,19.25,19.425,19.13,19.22,686300,16.2747854077797,16.4227380023959,16.1733322000429,16.2494221058455,811763.391588852,0.0,1.0
2013-08-08,19.72,19.88,19.3325,19.4,1278600,16.6721438047489,16.807414748398,16.3445344880988,16.4016019174507,1512342.52147094,0.0,1.0
2013-08-09,19.67,19.861,19.6,19.68,969800,16.6298716348586,16.7913513238396,16.5706905970121,16.6383260688366,1147090.39365127,0.0,1.0
2013-08-12,19.76,19.82,19.56,19.61,713500,16.7059615406612,16.7566881445296,16.5368728610998,16.5791450309901,843935.858806125,0.0,1.0
2013-08-13,19.83,19.93,19.69,19.8,910500,16.7651425785076,16.8496869182883,16.6467805028147,16.7397792765734,1076949.68387243,0.0,1.0
2013-08-14,19.96,20.04,19.74,19.87,854000,16.8750502202225,16.942685692047,16.689052672705,16.7989603144199,1010120.8457189,0.0,1.0
2013-08-15,19.94,19.96,19.61,19.86,1154000,16.8581413522664,16.8750502202225,16.5791450309901,16.7905058804418,1364964.23414474,0.0,1.0
2013-08-16,19.76,19.98,19.73,19.91,986700,16.7059615406612,16.8919590881786,16.680598238727,16.8327780503322,1167079.90453259,0.0,1.0
2013-08-19,19.33,19.7598,19.29,19.74,966100,16.3424208796043,16.7057924519816,16.308603143692,16.689052672705,1142713.99186068,0.0,1.0
2013-08-20,19.66,19.78,19.12,19.25,838900,16.6214172008805,16.7228704086173,16.1648777660648,16.2747854077797,992260.395168128,0.0,1.0
2013-08-21,19.32,19.4562,19.09,19.4,1609600,16.3339664456262,16.4491158364075,16.1395144641306,16.4016019174507,1903853.06003412,0.0,1.0
2013-08-22,19.27,19.58,19.16,19.32,626800,16.2916942757359,16.5537817290559,16.1986955019771,16.3339664456262,741386.119551057,0.0,1.0
2013-08-23,19.52,19.57,19.28,19.3,671100,16.5030551251875,16.5453272950779,16.3001487097139,16.3170575776701,793784.65990861,0.0,1.0
2013-08-26,19.45,19.67,19.39,19.58,489100,16.4438740873411,16.6298716348586,16.3931474834727,16.5537817290559,578513.004263596,0.0,1.0
2013-08-27,19.24,19.45,19.19,19.36,722500,16.2663309738017,16.4438740873411,16.2240588039113,16.3677841815385,854581.1604589,0.0,1.0
2013-08-28,19.11,19.21,19.02,19.1,720400,16.1564233320868,16.2409676718675,16.0803334262842,16.1479688981087,852097.25673992,0.0,1.0
2013-08-29,19.08,19.31,19.02,19.05,627900,16.1310600301526,16.3255120116481,16.0803334262842,16.1056967282184,742687.211975285,0.0,1.0
2013-08-30,19.04,19.28,19.03,19.08,674100,16.0972422942403,16.3001487097139,16.0887878602622,16.1310600301526,797333.093792867,0.0,1.0
2013-09-03,19.21,19.43,19.09,19.28,671800,16.2409676718675,16.4269652193849,16.1395144641306,16.3001487097139,794612.627814932,0.0,1.0
2013-09-04,19.26,19.26,18.96,19.16,857300,16.2832398417578,16.2832398417578,16.0296068224158,16.1986955019771,1014024.12299158,0.0,1.0
2013-09-05,19.51,19.515,19.19,19.23,573400,16.4946006912095,16.4988279081985,16.2240588039113,16.2578765398236,678223.996411258,0.0,1.0
2013-09-06,19.7,19.812,19.63,19.7,771800,16.6552349367928,16.7499245973471,16.5960538989463,16.6552349367928,912893.757290213,0.0,1.0
2013-09-09,19.66,19.68,19.31,19.39,702200,16.6214172008805,16.6383260688366,16.3255120116481,16.3931474834727,830570.091175419,0.0,1.0
2013-09-10,20.59,20.67,19.65,19.71,1298200,17.4076795608408,17.4753150326653,16.6129627669024,16.6636893707708,1535525.62284809,0.0,1.0
2013-09-11,20.29,20.69,20.09,20.61,776400,17.1540465414987,17.4922239006214,16.9849578619374,17.4245884287969,918334.68924608,0.0,1.0
2013-09-12,20.27,20.35,20.04,20.15,793400,17.1371376735426,17.2047731453671,16.942685692047,17.0356844658058,938442.481256876,0.0,1.0
2013-09-13,19.91,20.26,19.88,20.21,635500,16.8327780503322,17.1286832395645,16.807414748398,17.0864110696742,751676.577815406,0.0,1.0
2013-09-16,19.99,20.16,19.96,20.1,528300,16.9004135221567,17.0441388997839,16.8750502202225,16.9934122959155,624879.207017907,0.0,1.0
2013-09-17,19.88,20.08,19.87,19.92,485000,16.807414748398,16.9765034279593,16.7989603144199,16.8412324843102,573663.47795511,0.0,1.0
2013-09-18,19.66,19.91,19.47,19.83,2242600,16.6214172008805,16.8327780503322,16.4607829552972,16.7651425785076,2652572.60961264,0.0,1.0
2013-09-19,19.52,19.83,19.5,19.75,1309500,16.5030551251875,16.7651425785076,16.4861462572314,16.6975071066831,1548891.3904788,0.0,1.0
2013-09-20,19.38,19.65,19.3,19.55,1143100,16.3846930494946,16.6129627669024,16.3170575776701,16.5284184271217,1352071.59103193,0.0,1.0
2013-09-23,19.16,19.56,19.11,19.35,810900,16.1986955019771,16.5368728610998,16.1564233320868,16.3593297475604,959141.678915051,0.0,1.0
2013-09-24,18.81,19.15,18.79,19.13,973400,15.9027903127448,16.190241067999,15.8858814447886,16.1733322000429,1151348.51431238,0.0,1.0
2013-09-25,18.52,18.96,18.5,18.82,1298700,15.6576117273808,16.0296068224158,15.6407028594247,15.9112447467228,1536117.02849547,0.0,1.0
2013-09-26,18.57,18.63,18.4,18.46,1824200,15.7844282370518,15.8354280051845,15.6399288940093,15.690928662142,2146127.40425289,0.1,1.0
2013-09-27,18.35,18.46,18.2,18.35,1851300,15.5974290872321,15.690928662142,15.4699296669005,15.5974290872321,2178009.90214526,0.0,1.0
2013-09-30,18.07,18.27,18.0,18.04,1826400,15.3594301692798,15.5294293963886,15.2999304397917,15.3339302852135,2148715.65131426,0.0,1.0
2013-10-01,18.36,18.46,17.9,18.01,1327300,15.6059290485876,15.690928662142,15.2149308262373,15.3084304011472,1561536.51116372,0.0,1.0
2013-10-02,18.29,18.43,18.045,18.24,845900,15.5464293190995,15.6654287780757,15.3381802658912,15.5039295123223,995180.995097861,0.0,1.0
2013-10-03,18.14,18.28,18.0,18.27,748800,15.4189298987679,15.5379293577441,15.2999304397917,15.5294293963886,880945.181616359,0.0,1.0
2013-10-04,18.26,18.39,18.04,18.05,759900,15.5209294350332,15.6314289326539,15.3339302852135,15.3424302465689,894004.064516921,0.0,1.0
2013-10-07,17.94,18.22,17.88,18.02,699500,15.2489306716591,15.4869295896114,15.1979309035265,15.3169303625026,822944.917922868,0.0,1.0
2013-10-08,17.83,18.0,17.612,17.96,1860900,15.1554310967493,15.2999304397917,14.9701319392007,15.26593059437,2189304.07114033,0.0,1.0
2013-10-09,17.71,18.1,17.68,17.84,1611400,15.053431560484,15.3849300533461,15.0279316764177,15.1639310581047,1895773.32486191,0.0,1.0
2013-10-10,17.65,17.99,17.562,17.96,1731500,15.0024317923513,15.2914304784363,14.9276321324235,15.26593059437,2037068.08489414,0.0,1.0
2013-10-11,17.49,17.6,17.27,17.6,1494800,14.8664324106643,14.9599319855742,14.6794332608446,14.9599319855742,1758596.23060915,0.0,1.0
2013-10-14,17.85,17.85,17.39,17.48,1813100,15.1724310194601,15.1724310194601,14.7814327971099,14.8579324493089,2133068.52135233,0.0,1.0
2013-10-15,17.52,17.68,17.47,17.66,1639300,14.8919322947306,15.0279316764177,14.8494324879534,15.0109317537068,1928597.00350387,0.0,1.0
2013-10-16,17.65,17.68,17.34,17.58,1380700,15.0024317923513,15.0279316764177,14.7389329903327,14.9429320628633,1624360.32619887,0.0,1.0
2013-10-17,18.18,18.24,17.57,17.69,1977000,15.4529297441897,15.5039295123223,14.9344321015078,15.0364316377731,2325892.9274246,0.0,1.0
2013-10-18,18.35,18.48,18.13,18.26,1768100,15.5974290872321,15.7079285848529,15.4104299374125,15.5209294350332,2080127.10418789,0.0,1.0
2013-10-21,18.31,18.39,18.08,18.34,1193100,15.5634292418104,15.6314289326539,15.3679301306353,15.5889291258767,1403653.44041997,0.0,1.0
2013-10-22,18.5,18.55,18.28,18.39,1138100,15.7249285075637,15.7674283143409,15.5379293577441,15.6314289326539,1338947.26388566,0.0,1.0
2013-10-23,18.22,18.47,18.18,18.44,690000,15.4869295896114,15.6994286234974,15.4529297441897,15.6739287394311,811768.396521486,0.0,1.0
2013-10-24,18.41,18.49,18.25,18.32,688600,15.6484288553648,15.7164285462083,15.5124294736777,15.5719292031658,810121.330209701,0.0,1.0
2013-10-25,18.41,18.57,18.125,18.47,1691300,15.6484288553648,15.7844282370518,15.4061799567347,15.6994286234974,1989773.75222722,0.0,1.0
2013-10-28,18.51,18.58,18.36,18.38,878700,15.7334284689192,15.7929281984073,15.6059290485876,15.6229289712985,1033769.40583105,0.0,1.0
2013-10-29,18.16,18.6,18.08,18.59,1197900,15.4359298214788,15.8099281211181,15.3679301306353,15.8014281597627,1409300.52491752,0.0,1.0
2013-10-30,18.97,19.7,18.85,18.93,4682700,16.1244266912694,16.7449238702165,16.0224271550041,16.0904268458476,5509083.87013211,0.0,1.0
2013-10-31,19.0,19.235,18.93,19.03,1334300,16.1499265753357,16.3496756671886,16.0904268458476,16.1754264594021,1569771.84272264,0.0,1.0
2013-11-01,18.94,19.07,18.775,18.97,879100,16.0989268072031,16.2094263048238,15.9586774448383,16.1244266912694,1034239.99620585,0.0,1.0
2013-11-04,18.92,19.17,18.78,19.04,944900,16.0819268844922,16.2944259183782,15.9629274255161,16.1839264207575,1111652.11285964,0.0,1.0
2013-11-05,18.62,18.94,18.47,18.88,1356000,15.826928043829,16.0989268072031,15.6994286234974,16.0479270390705,1595301.37055527,0.0,1.0
2013-11-06,19.05,19.07,18.65,18.68,1427300,16.1924263821129,16.2094263048238,15.8524279278953,15.8779278119617,1679184.10486249,0.0,1.0
2013-11-07,18.98,19.12,18.93,19.05,1791700,16.1329266526248,16.251926111601,16.0904268458476,16.1924263821129,2107891.9363008,0.0,1.0
2013-11-08,19.13,19.18,18.91,18.93,1254700,16.2604260729564,16.3029258797336,16.0734269231368,16.0904268458476,1476124.35813842,0.0,1.0
2013-11-11,19.0,19.14,18.96,19.13,823300,16.1499265753357,16.2689260343119,16.115926729914,16.2604260729564,968592.638921941,0.0,1.0
2013-11-12,18.97,19.0,18.83,18.94,1809600,16.1244266912694,16.1499265753357,16.0054272322933,16.0989268072031,2128950.85557287,0.0,1.0
2013-11-13,19.02,19.03,18.75,18.86,788200,16.1669264980466,16.1754264594021,15.9374275414497,16.0309271163596,927298.333533673,0.0,1.0
2013-11-14,18.99,19.02,18.76,18.92,1580300,16.1414266139803,16.1669264980466,15.9459275028052,16.0819268844922,1859184.9232216,0.0,1.0
2013-11-15,19.08,19.13,18.81,18.96,1314600,16.2179262661792,16.2604260729564,15.9884273095824,16.115926729914,1546595.26676398,0.0,1.0
2013-11-18,19.4,19.43,19.0602,19.11,2135000,16.4899250295533,16.5154249136196,16.2010963426955,16.2434261502456,2511776.12546866,0.0,1.0
2013-11-19,19.44,19.45,19.26,19.31,1780800,16.5239248749751,16.5324248363305,16.3709255705772,16.4134253773544,2095068.34858762,0.0,1.0
2013-11-20,19.91,19.94,19.37,19.48,2532800,16.9234230586808,16.9489229427471,16.464425145487,16.5579247203968,2979778.25320234,0.0,1.0
2013-11-21,20.09,20.2394,19.761,19.9,2430600,17.0764223630787,17.2034117857289,16.7967736344847,16.9149230973253,2859542.4124422,0.0,1.0
2013-11-22,20.49,20.54,20.0,20.08,3413500,17.4164208172963,17.4589206240735,16.9999227108797,17.0679224017232,4015900.61090737,0.0,1.0
2013-11-25,20.55,20.9299,20.47,20.47,2559000,17.4674205854289,17.7903341173221,17.3994208945854,17.3994208945854,3010601.92275142,0.0,1.0
2013-11-26,20.11,20.52,19.87,20.46,1753600,17.0934222857896,17.4419207013626,16.889423213259,17.3909209332299,2063068.20310155,0.0,1.0
2013-11-27,20.22,20.31,19.91,20.05,1384900,17.1869218606994,17.2634215128984,16.9234230586808,17.0424225176569,1629301.52513421,0.0,1.0
2013-11-29,20.51,20.6,20.28,20.29,888500,17.4334207400072,17.5099203922061,17.237921628832,17.2464215901875,1045298.87001353,0.0,1.0
2013-12-02,20.58,20.65,20.16,20.27,1350300,17.4929204694952,17.5524201989833,17.1359220925668,17.2294216674766,1588595.45771444,0.0,1.0
2013-12-03,20.28,20.53,20.17,20.4,1199000,17.237921628832,17.450420662718,17.1444220539222,17.3399211650973,1410594.64844821,0.0,1.0
2013-12-04,20.13,20.25,19.98,20.16,1347700,17.1104222085004,17.2124217447657,16.9829227881688,17.1359220925668,1585536.62027827,0.0,1.0
2013-12-05,20.08,20.13,19.945,20.06,1188800,17.0679224017232,17.1104222085004,16.9531729234248,17.0509224790124,1398594.59389093,0.0,1.0
2013-12-06,20.43,20.56,20.03,20.07,1649100,17.3654210491636,17.4759205467843,17.025422594946,17.0594224403678,1940126.46768635,0.0,1.0
2013-12-09,20.84,20.88,20.35,20.38,1615600,17.7139194647367,17.7479193101584,17.2974213583201,17.3229212423864,1900714.52379726,0.0,1.0
2013-12-10,21.03,21.3,20.89,20.92,1719100,17.87541873049,18.1049176870869,17.7564192715139,17.7819191555802,2022479.78327549,0.0,1.0
2013-12-11,20.66,21.07,20.64,20.85,2463200,17.5609201603387,17.9094185759118,17.5439202376279,17.7224194260921,2897895.52798801,0.0,1.0
2013-12-12,20.75,20.83,20.45,20.55,1253000,17.6374198125377,17.7054195033812,17.3824209718745,17.4674205854289,1474124.34904554,0.0,1.0
2013-12-13,20.83,20.88,20.6101,20.81,1253400,17.7054195033812,17.7479193101584,17.5185053531751,17.6884195806703,1474594.93942033,0.0,1.0
2013-12-16,21.1,21.285,20.83,20.87,1898200,17.9349184599781,18.0921677450537,17.7054195033812,17.739419348803,2233186.62358997,0.0,1.0
2013-12-17,20.96,21.16,20.74,21.16,1515100,17.8159190010019,17.9859182281107,17.6289198511823,17.9859182281107,1782478.69213001,0.0,1.0
2013-12-18,20.83,21.09,20.75,21.0,2204700,17.7054195033812,17.9264184986227,17.6374198125377,17.8499188464237,2593776.4982767,0.0,1.0
2013-12-19,20.88,20.97,20.63,20.72,1986000,17.7479193101584,17.8244189623574,17.5354202762724,17.6119199284714,2336481.21085749,0.0,1.0
2013-12-20,20.74,21.06,20.57,20.9,1651900,17.6289198511823,17.9009186145563,17.4844205081398,17.7649192328693,1943420.60030991,0.0,1.0
2013-12-23,20.83,20.8816,20.58,20.8,714900,17.7054195033812,17.7492793039753,17.4929204694952,17.6799196193149,841062.647352478,0.0,1.0
2013-12-24,20.82,20.96,20.76,20.79,639600,17.6969195420258,17.8159190010019,17.6459197738931,17.6714196579595,752474.009297306,0.0,1.0
2013-12-26,20.75,20.958,20.71,20.92,527100,17.6374198125377,17.8142190087309,17.6034199671159,17.7819191555802,620120.466386195,0.0,1.0
2013-12-27,20.58,20.81,20.53,20.76,1034900,17.5779200830496,17.774369141315,17.5352137660354,17.7316628243008,1211647.4474439,0.1,1.0
2013-12-30,20.9,20.97,20.59,20.6,1438700,17.8512405119406,17.9110293557605,17.5864613464525,17.5950026098553,1684411.23068658,0.0,1.0
2013-12-31,20.77,21.005,20.6817,20.93,908800,17.7402040877036,17.9409237776704,17.6647847318565,17.8768643021491,1064011.20904147,0.0,1.0
2014-01-02,20.33,20.8,20.21,20.72,1120600,17.3643884979786,17.7658278779122,17.2618933371445,17.6974977706894,1311983.89178243,0.0,1.0
2014-01-03,20.11,20.43,20.01,20.41,1254700,17.176480703116,17.449801132007,17.0910680690876,17.4327186052013,1468986.4260391,0.0,1.0
2014-01-06,19.87,20.11,19.75,20.05,1297200,16.9714903814478,17.176480703116,16.8689952206137,17.125233122699,1518744.87276474,0.0,1.0
2014-01-07,20.13,20.2,19.81,19.86,1467600,17.1935632299217,17.2533520737416,16.9202428010308,16.962949118045,1718246.97446002,0.0,1.0
2014-01-08,20.19,20.54,20.1,20.12,1932800,17.2448108103388,17.5437550294383,17.1679394397132,17.1850219665189,2262897.07838397,0.0,1.0
2014-01-09,20.08,20.21,19.81,20.165,887000,17.1508569129075,17.2618933371445,16.9202428010308,17.2234576518317,1038488.05283867,0.0,1.0
2014-01-10,20.27,20.34,20.045,20.1,2115400,17.3131409175615,17.3729297613814,17.1209624909976,17.1679394397132,2476682.78125697,0.0,1.0
2014-01-13,20.08,20.5,20.05,20.27,1675700,17.1508569129075,17.5095899758269,17.125233122699,17.3131409175615,1961887.74536839,0.0,1.0
2014-01-14,20.79,21.02,20.37,20.44,3172200,17.7572866145093,17.9537356727747,17.3985535515899,17.4583423954098,3713970.46360185,0.0,1.0
2014-01-15,21.51,21.53,20.69,20.82,2810600,18.372257579514,18.3893401063197,17.6718739804809,17.7829104047178,3290613.89099027,0.0,1.0
2014-01-16,22.16,22.28,21.62,21.64,3171600,18.9274397006987,19.0299348615328,18.4662114769452,18.4832940037509,3713267.99141278,0.0,1.0
2014-01-17,21.95,22.24,21.8301,22.12,3215800,18.748073169239,18.9957698079215,18.645663421039,18.8932746470874,3765016.77600745,0.0,1.0
2014-01-21,23.08,23.11,22.23,22.71,4097000,19.7132359337602,19.7388597239688,18.9872285445186,19.3972091878551,4796714.2643518,0.0,1.0
2014-01-22,22.62,23.19,22.53,23.16,3040800,19.3203378172295,19.8071898311915,19.2434664466039,19.781566040983,3560129.05419598,0.0,1.0
2014-01-23,22.14,22.59,22.06,22.58,2165600,18.910357173893,19.2947140270209,18.8420270666703,19.2861727636181,2535456.28774231,0.0,1.0
2014-01-24,21.88,22.08,21.55,21.935,1917900,18.6882843254191,18.859109593476,18.4064226331253,18.7352612741348,2245452.35235546,0.0,1.0
2014-01-27,22.26,22.4,21.84,21.91,3427400,19.0128523347271,19.1324300223669,18.6541192718078,18.7139081156277,4012755.30135206,0.0,1.0
2014-01-28,21.99,23.03,21.985,23.02,2638100,18.7822382228504,19.670529616746,18.777967591149,19.6619883533432,3088653.13663326,0.0,1.0
2014-01-29,21.83,21.99,21.64,21.91,1535400,18.6455780084049,18.7822382228504,18.4832940037509,18.7139081156277,1797626.33182469,0.0,1.0
2014-01-30,22.0,22.04,21.76,21.94,1521700,18.7907794862532,18.8249445398646,18.585789164585,18.7395319058362,1781586.55017431,0.0,1.0
2014-01-31,21.22,21.52,21.17,21.42,2748500,18.1245609408315,18.3807988429168,18.0818546238173,18.2953862088884,3217908.01942176,0.0,1.0
2014-02-03,20.19,20.97,20.07,20.95,4350200,17.2448108103388,17.9110293557605,17.1423156495047,17.8939468289548,5093157.52813843,0.0,1.0
2014-02-04,20.47,20.6,20.25,20.27,2155800,17.4839661856184,17.5950026098553,17.2960583907558,17.3131409175615,2523982.57532086,0.0,1.0
2014-02-05,20.36,20.47,20.09,20.43,1696900,17.3900122881871,17.4839661856184,17.1593981763104,17.449801132007,1986708.42938212,0.0,1.0
2014-02-06,20.51,20.66,20.29,20.33,1373600,17.5181312392297,17.6462501902724,17.3302234443672,17.3643884979786,1608192.99817272,0.0,1.0
2014-02-07,21.2,21.295,20.61,20.89,3401400,18.1074784140259,18.1886204163529,17.6035438732582,17.8426992485377,3982314.83982576,0.0,1.0
2014-02-10,20.55,21.01,19.74,20.62,9300300,17.5522962928411,17.9451944093719,16.8604539572109,17.612085136661,10888670.1666466,0.0,1.0
2014-02-11,20.78,20.8,20.42,20.46,3039700,17.7487453511065,17.7658278779122,17.4412598686042,17.4754249222155,3558841.18851602,0.0,1.0
2014-02-12,21.22,21.42,20.79,20.82,3076200,18.1245609408315,18.2953862088884,17.7572866145093,17.7829104047178,3601574.91335099,0.0,1.0
2014-02-13,21.3,21.35,20.78,21.12,2566300,18.1928910480543,18.2355973650685,17.7487453511065,18.0391483068031,3004590.63134147,0.0,1.0
2014-02-14,21.71,21.785,21.3,21.31,3033100,18.5430828475708,18.6071423230921,18.1928910480543,18.2014323114571,3551113.99443628,0.0,1.0
2014-02-18,21.67,22.08,21.62,21.74,3394000,18.5089177939595,18.859109593476,18.4662114769452,18.5687066377793,3973651.01616059,0.0,1.0
2014-02-19,21.45,21.85,21.4,21.58,2175000,18.3210099990969,18.6626605352106,18.2783036820827,18.4320464233339,2546461.68537104,0.0,1.0
2014-02-20,21.0,21.34,20.95,21.34,2127800,17.936653145969,18.2270561016656,17.8939468289548,18.2270561016656,2491200.53983103,0.0,1.0
2014-02-21,21.15,21.32,20.91,20.96,2312900,18.0647720970116,18.20997357486,17.8597817753434,17.9024880923576,2707913.21015848,0.0,1.0
2014-02-24,21.19,21.49,21.12,21.27,2162000,18.098937150623,18.3551750527083,18.0391483068031,18.1672672578458,2531241.4546079,0.0,1.0
2014-02-25,22.92,23.08,21.35,21.38,7030600,19.5765757193148,19.7132359337602,18.2355973650685,18.261221155277,8231334.95410096,0.0,1.0
2014-02-26,24.0,24.5,23.39,23.81,7654400,20.4990321668217,20.9260953369638,19.9780150992483,20.3367481621677,8961671.87333522,0.0,1.0
2014-02-27,24.0,24.21,23.63,24.0,3997700,20.4990321668217,20.6783986982814,20.1830054209166,20.4990321668217,4680455.11706107,0.0,1.0
2014-02-28,24.26,24.45,23.9,23.94,2511600,20.7211050152956,20.8833890199496,20.4136195327933,20.4477845864047,2940548.58343812,0.0,1.0
2014-03-03,24.58,24.9,23.71,23.96,3807400,20.9944254441866,21.2677458730775,20.2513355281393,20.4648671132104,4457654.35442836,0.0,1.0
2014-03-04,24.88,24.96,24.64,24.77,3292100,21.2506633462719,21.3189934534946,21.0456730246036,21.1567094488406,3854347.82271723,0.0,1.0
2014-03-05,24.34,24.95,24.14,24.93,3975500,20.7894351225184,21.3104521900918,20.6186098544615,21.2933696632861,4654463.64606554,0.0,1.0
2014-03-06,24.35,24.87,24.33,24.47,2689500,20.7979763859212,21.242122082869,20.7808938591155,20.9004715467553,3148831.58749674,0.0,1.0
2014-03-07,24.22,24.405,24.1499,24.39,1797100,20.6869399616843,20.8449533346368,20.6270657052303,20.8321414395326,2104021.28495645,0.0,1.0
2014-03-10,24.58,24.66,24.0,24.1,1768300,20.9944254441866,21.0627555514093,20.4990321668217,20.5844448008502,2070302.6198812,0.0,1.0
2014-03-11,24.01,24.5601,23.96,24.45,3062700,20.5075734302246,20.9774283300149,20.4648671132104,20.8833890199496,3585769.28909695,0.0,1.0
2014-03-12,24.23,24.23,23.61,23.7,1997300,20.6954812250871,20.6954812250871,20.1659228941109,20.2427942647365,2338412.83870877,0.0,1.0
2014-03-13,24.98,25.84,24.43,24.43,5150200,21.3360759803003,22.0706246329447,20.8663064931439,20.8663064931439,6029787.11356226,0.0,1.0
2014-03-14,23.83,24.9159,23.77,24.75,4141700,20.3538306889734,21.2813264818881,20.3025831085563,21.1396269220349,4849048.44243735,0.0,1.0
2014-03-17,24.2,24.46,23.86,23.94,1977100,20.6698574348786,20.8919302833525,20.3794544791819,20.4477845864047,2314762.94167682,0.0,1.0
2014-03-18,24.44,24.56,24.155,24.35,1398300,20.8748477565468,20.9773429173809,20.6314217495658,20.7979763859212,1637111.43662268,0.0,1.0
2014-03-19,23.91,24.38,23.88,24.33,2589000,20.4221607961961,20.8236001761297,20.3965370059876,20.7808938591155,3031167.49582788,0.0,1.0
2014-03-20,23.94,24.18,23.65,23.8,1299200,20.4477845864047,20.6527749080729,20.2000879477222,20.3282068987649,1521086.4467283,0.0,1.0
2014-03-21,23.92,24.4,23.8523,24.07,3210400,20.430702059599,20.8406827029354,20.3728777063617,20.5588210106416,3758694.52630583,0.0,1.0
2014-03-24,23.88,24.26,23.46,24.08,1948900,20.3965370059876,20.7211050152956,20.0378039430682,20.5673622740445,2281746.74879063,0.0,1.0
2014-03-25,23.2,24.11,23.15,23.89,3241400,19.8157310945943,20.592986064253,19.7730247775801,20.4050782693905,3794988.92274101,0.0,1.0
2014-03-26,22.8,23.35,22.46,23.24,2998200,19.4740805584806,19.943850045637,19.183677602784,19.8498961482057,3510253.52877217,0.0,1.0
2014-03-27,22.88,22.88,22.5,22.69,1725800,19.6278232997318,19.6278232997318,19.3018367239495,19.4648300118407,2011751.55273278,0.1,1.0
2014-03-28,23.01,23.2359,22.88,23.02,1228700,19.7393450230257,19.9331354637342,19.6278232997318,19.7479236171253,1432285.97337047,0.0,1.0
2014-03-31,22.9,23.2001,22.85,23.14,1952800,19.6449804879309,19.9024240968579,19.6020875174332,19.8508667463197,2276363.67607866,0.0,1.0
2014-04-01,24.03,24.11,22.83,22.9,4111700,20.6143616211781,20.6829903739744,19.5849303292341,19.6449804879309,4792976.50908063,0.0,1.0
2014-04-02,24.09,24.1299,23.7,23.94,2220200,20.6658331857753,20.7000617762324,20.3312680158935,20.5371542742823,2588069.76322709,0.0,1.0
2014-04-03,24.25,24.3,23.9,24.12,1444800,20.8030906913678,20.8459836618655,20.5028398978842,20.6915689680739,1684192.05202707,0.0,1.0
2014-04-04,24.51,24.98,24.27,24.38,2385200,21.0261341379557,21.4293280606338,20.8202478795669,20.9146124146618,2780408.97182652,0.0,1.0
2014-04-07,23.11,24.44,23.06,24.36,3035900,19.8251309640211,20.966083979259,19.7822379935234,20.8974552264627,3538924.8690123,0.0,1.0
2014-04-08,23.58,23.685,22.94,23.25,2319000,20.2283248866991,20.3184001247442,19.679294864329,19.9452312814145,2703240.14995209,0.0,1.0
2014-04-09,23.58,23.75,23.34,23.59,1318900,20.2283248866991,20.3741609863912,20.0224386283103,20.2369034807987,1537431.40740483,0.0,1.0
2014-04-10,23.15,23.43,23.08,23.38,1861400,19.8594453404192,20.0996459752061,19.7993951817225,20.0567530047085,2169819.41143631,0.0,1.0
2014-04-11,22.96,23.39,22.82,22.96,1794500,19.6964520525281,20.065331598808,19.5763517351346,19.6964520525281,2091834.60504054,0.0,1.0
2014-04-14,23.15,23.34,23.01,23.16,1168100,19.8594453404192,20.0224386283103,19.7393450230257,19.8680239345187,1361645.02766668,0.0,1.0
2014-04-15,22.69,23.06,22.32,22.88,2462000,19.4648300118407,19.7822379935234,19.1474220301579,19.6278232997318,2869934.13073826,0.0,1.0
2014-04-16,22.69,22.74,22.37,22.71,2194300,19.4648300118407,19.5077229823383,19.1903150006556,19.4819872000397,2557878.33593784,0.0,1.0
2014-04-17,22.8,22.94,22.64,22.75,1307300,19.5591945469355,19.679294864329,19.421937041343,19.5163015764379,1523909.37819421,0.0,1.0
2014-04-21,23.36,23.46,22.77,22.8,1495200,20.0395958165094,20.1253817575047,19.5334587646369,19.5591945469355,1742942.9375629,0.0,1.0
2014-04-22,23.37,23.6,23.23,23.51,1794000,20.0481744106089,20.2454820748982,19.9280740932155,20.1682747280024,2091251.75895388,0.0,1.0
2014-04-23,23.0,23.37,22.96,23.37,1929400,19.7307664289262,20.0481744106089,19.6964520525281,20.0481744106089,2249086.47922275,0.0,1.0
2014-04-24,22.86,23.265,22.75,23.04,1178000,19.6106661115327,19.9580991725638,19.5163015764379,19.7650808053243,1373185.38018265,0.0,1.0
2014-04-25,22.34,22.89,22.29,22.81,1399900,19.164579218357,19.6364018938313,19.1216862478593,19.5677731410351,1631852.47344456,0.0,1.0
2014-04-28,21.89,22.454,21.58,22.4,2786600,18.778542483878,19.2623751910917,18.5126060667925,19.2160507829542,3248317.81020116,0.0,1.0
2014-04-29,21.27,21.75,20.9,21.28,5689200,18.246669649707,18.6584421664846,17.9292616680242,18.2552482438065,6631855.91250857,0.0,1.0
2014-04-30,21.29,21.43,20.42,20.85,3868100,18.263826837906,18.3839271552995,17.5174891512467,17.8863686975266,4509013.89565747,0.0,1.0
2014-05-01,21.11,21.46,20.9,21.28,2880600,18.1094121441144,18.4096629375981,17.9292616680242,18.2552482438065,3357892.87449417,0.0,1.0
2014-05-02,21.06,21.26,20.98,21.07,1262000,18.0665191736168,18.2380910556074,17.9978904208205,18.0750977677163,1471103.52274236,0.0,1.0
2014-05-05,20.6,20.965,20.5501,20.92,1830900,17.6719038450382,17.9850225296712,17.6290966604816,17.9464188562233,2134265.80014976,0.0,1.0
2014-05-06,20.4,20.71,20.29,20.64,1747900,17.5003319630476,17.7662683801331,17.4059674279527,17.7062182214364,2037513.34976336,0.0,1.0
2014-05-07,20.2,20.56,20.1,20.35,1389100,17.3287600810569,17.6375894686401,17.2429741400616,17.4574389925499,1619262.99797259,0.0,1.0
2014-05-08,19.91,20.285,19.87,20.24,1825600,17.0799808521705,17.401678130903,17.0456664757723,17.3630744574551,2128087.6316311,0.0,1.0
2014-05-09,20.33,20.35,19.44,19.82,2244300,17.4402818043509,17.4574389925499,16.6767869294924,17.0027735052747,2616162.94460433,0.0,1.0
2014-05-12,20.63,20.97,20.46,20.56,1934100,17.6976396273368,17.989311826721,17.5518035276448,17.6375894686401,2254565.2324374,0.0,1.0
2014-05-13,20.2,20.69,20.18,20.66,1375600,17.3287600810569,17.749111191934,17.3116028928579,17.7233754096354,1603526.15363264,0.0,1.0
2014-05-14,20.17,20.51,20.16,20.31,1167300,17.3030242987583,17.5946964981425,17.2944457046588,17.4231246161518,1360712.47392802,0.0,1.0
2014-05-15,19.89,20.27,19.7,20.2,1959000,17.0628236639714,17.3888102397537,16.8998303760803,17.3287600810569,2283590.96755331,0.0,1.0
2014-05-16,19.75,19.98,19.63,19.92,1070200,16.9427233465779,17.1400310108672,16.8397802173835,17.08855944627,1247523.76389768,0.0,1.0
2014-05-19,19.89,20.06,19.65,19.72,1409600,17.0628236639714,17.2086597636635,16.8569374055826,16.9169875642793,1643159.68752585,0.0,1.0
2014-05-20,19.2,19.68,19.04,19.55,2631700,16.4709006711036,16.8826731878812,16.3336431655111,16.7711514645873,3067752.09255235,0.0,1.0
2014-05-21,19.24,19.415,19.1,19.19,1625800,16.5052150475017,16.6553404442436,16.3851147301083,16.4623220770041,1895182.33539979,0.0,1.0
2014-05-22,19.15,19.32,18.95,19.27,1595400,16.4280077006059,16.573843800298,16.2564358186153,16.5309508298003,1859745.29333056,0.0,1.0
2014-05-23,19.08,19.41,19.07,19.21,1259700,16.3679575419092,16.6510511471938,16.3593789478097,16.4794792652031,1468422.4307437,0.0,1.0
2014-05-27,19.58,19.63,19.03,19.29,1971200,16.7968872468859,16.8397802173835,16.3250645714115,16.5481080179994,2297812.41206793,0.0,1.0
2014-05-28,19.61,19.63,19.26,19.62,1754600,16.8226230291845,16.8397802173835,16.5223722357008,16.831201623284,2045323.48732467,0.0,1.0
2014-05-29,20.06,20.12,19.5,19.69,2060400,17.2086597636635,17.2601313282607,16.7282584940896,16.8912517819807,2401792.15392896,0.0,1.0
2014-05-30,20.0,20.11,19.705,20.1,1701600,17.1571881990663,17.2515527341611,16.90411967313,17.2429741400616,1983541.80213819,0.0,1.0
2014-06-02,19.83,20.21,19.77,20.03,1606900,17.0113520993742,17.3373386751565,16.959880534777,17.1829239813649,1873150.75332385,0.0,1.0
2014-06-03,19.53,19.82,19.45,19.79,1177000,16.7539942763882,17.0027735052747,16.6853655235919,16.9770377229761,1372019.68800932,0.0,1.0
2014-06-04,19.62,19.64,19.31,19.45,1592300,16.831201623284,16.8483588114831,16.5652652061985,16.6853655235919,1856131.64759323,0.0,1.0
2014-06-05,18.78,19.58,18.765,19.56,3615500,16.1105997189232,16.7968872468859,16.0977318277739,16.7797300586868,4214560.05267433,0.0,1.0
2014-06-06,19.21,19.398,18.4901,18.95,4073900,16.4794792652031,16.6407568342744,15.8619062759778,16.2564358186153,4748913.34492877,0.0,1.0
2014-06-09,19.52,19.5699,19.15,19.23,1875700,16.7454156822887,16.7882228668453,16.4280077006059,16.4966364534022,2186488.80951493,0.0,1.0
2014-06-10,19.3,19.47,19.23,19.42,959400,16.5566866120989,16.702522711791,16.4966364534022,16.6596297412933,1118365.07109273,0.0,1.0
2014-06-11,19.59,19.61,19.13,19.14,1258900,16.8054658409854,16.8226230291845,16.4108505124069,16.4194291065064,1467489.87700504,0.0,1.0
2014-06-12,19.7,19.77,19.4,19.47,1849900,16.8998303760803,16.959880534777,16.6424725530943,16.702522711791,2156413.95144301,0.0,1.0
2014-06-13,19.65,19.76,19.55,19.65,926200,16.8569374055826,16.9513019406775,16.7711514645873,16.8569374055826,1079664.09093817,0.0,1.0
2014-06-16,19.7,19.75,19.57,19.61,846200,16.8998303760803,16.9427233465779,16.7883086527863,16.8226230291845,986408.717071776,0.0,1.0
2014-06-17,19.64,19.76,19.41,19.66,956900,16.8483588114831,16.9513019406775,16.6510511471938,16.8655159996821,1115450.8406594,0.0,1.0
2014-06-18,19.88,19.93,19.59,19.69,1187600,17.0542450698719,17.0971380403695,16.8054658409854,16.8912517819807,1384376.02504661,0.0,1.0
2014-06-19,19.54,19.84,19.3,19.7,1802700,16.7625728704877,17.0199306934737,16.5566866120989,16.8998303760803,2101393.28086185,0.0,1.0
2014-06-20,19.76,19.78,19.5299,19.6,1171200,16.9513019406775,16.9684591288765,16.7539084904472,16.8140444350849,1365258.673404,0.0,1.0
2014-06-23,19.8,19.89,19.63,19.79,908600,16.9856163170756,17.0628236639714,16.8397802173835,16.9770377229761,1059147.90868757,0.0,1.0
2014-06-24,19.41,19.8,19.3399,19.73,1247700,16.6510511471938,16.9856163170756,16.5909152025561,16.9255661583789,1454434.12466374,0.0,1.0
2014-06-25,19.2,19.48,19.125,19.44,1009800,16.4709006711036,16.7111013058905,16.4065612153571,16.6767869294924,1177115.95662855,0.0,1.0
2014-06-26,19.28,19.37,18.98,19.22,911400,16.6253153648952,16.7029231648351,16.366622698429,16.573576831602,1056929.84549955,0.1,1.0
2014-06-27,19.57,19.59,19.27,19.3,748300,16.8753849424792,16.8926311202436,16.616692276013,16.6425615426596,867786.486051475,0.0,1.0
2014-06-30,19.61,19.66,19.497,19.56,729300,16.909877298008,16.9529927424191,16.8124363936391,16.866761853597,845752.618304613,0.0,1.0
2014-07-01,19.67,19.71,19.43,19.71,938800,16.9616158313013,16.9961081868301,16.7546616981283,16.9961081868301,1088705.00214503,0.0,1.0
2014-07-02,19.82,19.94,19.65,19.69,996800,17.0909621645344,17.1944392311209,16.9443696535369,16.9788620090657,1155966.28263545,0.0,1.0
2014-07-03,20.06,20.15,19.78,19.86,928000,17.2979162977074,17.3755240976472,17.0564698090056,17.1254545200632,1076180.48784681,0.0,1.0
2014-07-07,19.99,20.08,19.74,20.02,1023900,17.2375546755319,17.3151624754718,17.0219774534767,17.2634239421785,1187393.53610598,0.0,1.0
2014-07-08,20.06,20.07,19.8,19.86,1242600,17.2979162977074,17.3065393865896,17.07371598677,17.1254545200632,1441014.95064487,0.0,1.0
2014-07-09,19.67,20.18,19.61,20.14,1176300,16.9616158313013,17.4013933642938,16.909877298008,17.366901008765,1364128.34898082,0.0,1.0
2014-07-10,19.22,19.62,19.12,19.55,2061700,16.573576831602,16.9185003868902,16.4873459427799,16.8581387647148,2390906.58598466,0.0,1.0
2014-07-11,19.02,19.21,18.98,19.2,1503800,16.4011150539578,16.5649537427198,16.366622698429,16.5563306538375,1743922.64830176,0.0,1.0
2014-07-14,19.31,19.32,18.861,18.99,1494300,16.6511846315418,16.659807720424,16.2640079407307,16.3752457873112,1732905.71442833,0.0,1.0
2014-07-15,19.2,19.55,19.1949,19.29,1038000,16.5563306538375,16.8581387647148,16.5519328785076,16.6339384537774,1203744.98532866,0.0,1.0
2014-07-16,20.17,20.22,19.05,19.1,2884700,17.3927702754116,17.4358857198227,16.4269843206044,16.4700997650155,3345320.96259882,0.0,1.0
2014-07-17,20.28,20.5,19.92,20.1,396701,17.4876242531159,17.6773322085245,17.1771930533565,17.3324086532362,460045.124686765,0.0,1.0
2014-07-18,20.42,20.59,20.22,20.28,331177,17.6083474974668,17.7549400084643,17.4358857198227,17.4876242531159,384058.432568581,0.0,1.0
2014-07-21,21.28,21.29,20.4,20.4,4895100,18.3499331413366,18.3585562302188,17.5911013197024,17.5911013197024,5676736.10566695,0.0,1.0
2014-07-22,21.34,21.49,20.94,21.37,2334700,18.4016716746299,18.531018007863,18.0567481193416,18.4275409412765,2707498.47518959,0.0,1.0
2014-07-23,21.4,21.6699,21.27,21.37,2157100,18.4534102079231,18.6861473768539,18.3413100524544,18.4275409412765,2501539.79561892,0.0,1.0
2014-07-24,21.3,21.56,21.28,21.47,1475100,18.367179319101,18.5913796300384,18.3499331413366,18.5137718300986,1710639.9112315,0.0,1.0
2014-07-25,20.86,21.18,20.59,21.18,2443200,17.9877634082839,18.2637022525145,17.7549400084643,18.2637022525145,2833323.45679669,0.0,1.0
2014-07-28,20.89,21.0499,20.75,20.84,1087700,18.0136326749305,18.151515866157,17.8929094305796,17.9705172305195,1261380.94464545,0.0,1.0
2014-07-29,20.67,20.96,20.64,20.83,1059000,17.823924719522,18.073994297106,17.7980554528754,17.9618941416373,1228098.20757518,0.0,1.0
2014-07-30,20.54,20.81,20.43,20.71,1561200,17.7118245640533,17.9446479638729,17.616970586349,17.8584170750508,1810488.12244229,0.0,1.0
2014-07-31,20.16,20.55,20.14,20.52,1777500,17.3841471865294,17.7204476529355,17.366901008765,17.6945783862889,2061326.31158158,0.0,1.0
2014-08-01,19.33,20.33,19.24,20.11,3065600,16.6684308093062,17.5307396975269,16.5908230093664,17.3410317421184,3555106.57709396,0.0,1.0
2014-08-04,19.56,19.61,19.31,19.43,1017100,16.866761853597,16.909877298008,16.6511846315418,16.7546616981283,1179507.7308071,0.0,1.0
2014-08-05,19.38,19.509,19.14,19.39,1475400,16.7115462537173,16.8227841002977,16.5045921205443,16.7201693425995,1710987.81440645,0.0,1.0
2014-08-06,19.41,19.6716,19.16,19.21,1053100,16.7374155203639,16.9629955255224,16.5218382983087,16.5649537427198,1221256.11180116,0.0,1.0
2014-08-07,19.06,19.57,18.99,19.51,1499800,16.4356074094866,16.8753849424792,16.3752457873112,16.823646409186,1739283.93930243,0.0,1.0
2014-08-08,19.26,19.315,18.99,19.05,1312000,16.6080691871308,16.6554961759829,16.3752457873112,16.4269843206044,1521496.55178342,0.0,1.0
2014-08-11,19.48,19.64,19.3,19.35,1216100,16.7977771425393,16.9357465646547,16.6425615426596,16.6856769870707,1410283.50352426,0.0,1.0
2014-08-12,19.38,19.61,19.31,19.51,1005400,16.7115462537173,16.909877298008,16.6511846315418,16.823646409186,1165939.50698403,0.0,1.0
2014-08-13,20.05,20.195,19.45,19.48,1845000,17.2892932088251,17.4143279976172,16.7719078758927,16.7977771425393,2139604.52594544,0.0,1.0
2014-08-14,20.28,20.42,19.96,20.07,1339400,17.4876242531159,17.6083474974668,17.2116854088853,17.3065393865896,1553271.7084289,0.0,1.0
2014-08-15,20.56,20.63,20.36,20.43,1307800,17.7290707418177,17.7894323639932,17.5566089641736,17.616970586349,1516625.90733412,0.0,1.0
2014-08-18,20.71,20.78,20.36,20.69,1315500,17.8584170750508,17.9187786972263,17.5566089641736,17.8411708972864,1525555.42215785,0.0,1.0
2014-08-19,20.24,20.8301,20.22,20.66,1278600,17.4531318975871,17.9619803725261,17.4358857198227,17.8153016306398,1482763.33163893,0.0,1.0
2014-08-20,20.56,20.63,20.18,20.25,1021700,17.7290707418177,17.7894323639932,17.4013933642938,17.4617549864693,1184842.24615634,0.0,1.0
2014-08-21,19.79,20.23,19.49,20.2,2736600,17.0650928978878,17.4445088087049,16.8064002314216,17.4186395420583,3173572.76189825,0.0,1.0
2014-08-22,19.93,20.04,19.67,19.71,1365800,17.1858161422387,17.2806701199429,16.9616158313013,16.9961081868301,1583887.18782454,0.0,1.0
2014-08-25,20.09,20.17,19.79,19.94,828300,17.323785564354,17.3927702754116,17.0650928978878,17.1944392311209,960560.666038267,0.0,1.0
2014-08-26,19.99,20.23,19.9,20.11,726800,17.2375546755319,17.4445088087049,17.159946875592,17.3410317421184,842853.425180024,0.0,1.0
2014-08-27,19.47,19.95,19.2881,19.85,1801500,16.7891540536571,17.2030623200031,16.6323000668898,17.116831431181,2089158.56557762,0.0,1.0
2014-08-28,19.35,19.62,19.27,19.46,1377000,16.6856769870707,16.9185003868902,16.616692276013,16.7805309647749,1596875.57302269,0.0,1.0
2014-08-29,19.57,19.82,19.24,19.31,1127800,16.8753849424792,17.0909621645344,16.5908230093664,16.6511846315418,1307884.00236383,0.0,1.0
2014-09-02,19.25,19.54,19.129,19.23,1426500,16.5994460982486,16.8495156758326,16.4951067227739,16.5821999204842,1654279.59688952,0.0,1.0
2014-09-03,19.46,19.7,19.39,19.5,1556200,16.7805309647749,16.9874850979479,16.7201693425995,16.8150233203038,1804689.73619311,0.0,1.0
2014-09-04,19.33,19.65,19.19,19.51,994800,16.6684308093062,16.9443696535369,16.5477075649553,16.823646409186,1153646.92813579,0.0,1.0
2014-09-05,19.28,19.41,19.11,19.27,1002600,16.6253153648952,16.7374155203639,16.4787228538977,16.616692276013,1162692.4106845,0.0,1.0
2014-09-08,18.93,19.328,18.86,19.28,1771900,16.323507254018,16.6667061915298,16.2631456318425,16.6253153648952,2054832.1189825,0.0,1.0
2014-09-09,18.69,18.94,18.5,18.87,2224900,16.116553120845,16.3321303429002,15.9527144320831,16.2717687207247,2580165.91315772,0.0,1.0
2014-09-10,18.88,18.91,18.58,18.61,1681800,16.2803918096069,16.3062610762535,16.0216991431407,16.0475684097873,1950345.19877238,0.0,1.0
2014-09-11,18.75,18.95,18.63,18.88,1299300,16.1682916541382,16.3407534317824,16.0648145875517,16.2803918096069,1506768.65071052,0.0,1.0
2014-09-12,19.13,19.27,18.65,18.65,2011300,16.4959690316621,16.616692276013,16.0820607653162,16.0820607653162,2332458.85259299,0.0,1.0
2014-09-15,18.69,19.22,18.635,19.19,1380400,16.116553120845,16.573576831602,16.0691261319929,16.5477075649553,1600818.47567213,0.0,1.0
2014-09-16,19.19,19.49,18.72,18.73,2860800,16.5477075649553,16.8064002314216,16.1424223874916,16.1510454763738,3317604.67632776,0.0,1.0
2014-09-17,19.59,19.69,19.08,19.16,2817700,16.8926311202436,16.9788620090657,16.4528535872511,16.5218382983087,3267622.58685987,0.0,1.0
2014-09-18,19.76,19.955,19.53,19.67,1841000,17.0392236312411,17.2073738644442,16.8408925869504,16.9616158313013,2134965.8169461,0.0,1.0
2014-09-19,19.16,19.81,19.0,19.79,2395100,16.5218382983087,17.0823390756522,16.3838688761934,17.0650928978878,2777542.98107963,0.0,1.0
2014-09-22,18.66,19.03,18.62,18.99,1598828,16.0906838541984,16.40973814284,16.0561914986695,16.3752457873112,1854124.45799907,0.0,1.0
2014-09-23,18.19,18.65,18.12,18.54,2427794,15.6853986767346,16.0820607653162,15.6250370545592,15.9872067876119,2815457.46908574,0.0,1.0
2014-09-24,18.03,18.39,18.02,18.22,2387128,15.5474292546193,15.8578604543788,15.5388061657371,15.7112679433813,2768298.03404395,0.0,1.0
2014-09-25,17.74,18.0102,17.73,18.0,2170132,15.2973596770353,15.5303555386326,15.2887365881531,15.5215599879727,2516652.70953877,0.0,1.0
2014-09-26,17.7,17.84,17.55,17.69,1461062,15.3490982103286,15.4705035069074,15.2190211068512,15.3404264034301,1684841.48356012,0.1,1.0
2014-09-29,17.91,17.97,17.495,17.69,1642576,15.5312061551969,15.5832369965878,15.1713261689095,15.3404264034301,1894156.5687837,0.0,1.0
2014-09-30,17.66,18.11,17.53,17.91,1480664,15.3144109827346,15.7046422931667,15.2016774930542,15.5312061551969,1707445.76918301,0.0,1.0
2014-10-01,17.65,17.765,17.5,17.64,1961963,15.3057391758361,15.4054649551688,15.1756620723587,15.2970673689376,2262461.58726329,0.0,1.0
2014-10-02,17.67,17.73,17.285,17.65,1877856,15.3230827896331,15.375113631024,14.9892182240412,15.3057391758361,2165472.57334205,0.0,1.0
2014-10-03,17.36,17.68,17.3,17.66,1228701,15.0542567757799,15.3317545965316,15.0022259343889,15.3144109827346,1416891.55949015,0.0,1.0
2014-10-06,17.28,17.66,17.17,17.44,1790813,14.984882320592,15.3144109827346,14.8894924447086,15.1236312309678,2065097.87517487,0.0,1.0
2014-10-07,16.59,17.22,16.56,17.2,2646005,14.3865276445961,14.932851479201,14.3605122239006,14.915507865404,3051272.97110424,0.0,1.0
2014-10-08,16.91,16.948,16.24,16.65,2106394,14.6640254653478,14.6969783315621,14.0830144031489,14.438558485987,2429013.9582866,0.0,1.0
2014-10-09,16.37,17.31,16.26,17.17,1838233,14.1957478928293,15.0108977412874,14.1003580169459,14.8894924447086,2119780.82713066,0.0,1.0
2014-10-10,16.04,16.68,16.02,16.45,2114371,13.9095782651791,14.4645739066825,13.8922346513821,14.2651223480172,2438212.73322864,0.0,1.0
2014-10-13,15.88,16.3,15.73,16.17,2433718,13.7708293548033,14.1350452445399,13.6407522513259,14.0223117548595,2806471.62521985,0.0,1.0
2014-10-14,15.79,16.41,15.73,15.98,1997011,13.6927830927168,14.2304351204233,13.6407522513259,13.8575474237882,2302877.61636802,0.0,1.0
2014-10-15,15.97,16.13,15.56,15.77,2663566,13.8488756168897,13.9876245272655,13.4933315340515,13.6754394789199,3071523.65265833,0.0,1.0
2014-10-16,15.93,16.2,15.55,15.67,2999458,13.8141883892957,14.048327175555,13.4846597271531,13.5887214099349,3458861.61339921,0.0,1.0
2014-10-17,16.49,16.58,16.0,16.15,2717586,14.2998095756112,14.3778558376976,13.8748910375851,14.0049681410625,3133817.47519422,0.0,1.0
2014-10-20,16.53,16.55,16.32,16.45,853124,14.3344968032052,14.3518404170021,14.1523888583368,14.2651223480172,983790.35648093,0.0,1.0
2014-10-21,17.1,17.18,16.47,16.6,1858285,14.8287897964191,14.898164251607,14.2824659618142,14.3951994514946,2142904.03574765,0.0,1.0
2014-10-22,16.57,17.2999,16.56,17.06,1864372,14.3691840307991,15.0021392163199,14.3605122239006,14.7941025688252,2149923.33411447,0.0,1.0
2014-10-23,16.58,17.0,16.305,16.71,3757273,14.3778558376976,14.7420717274342,14.1393811479891,14.490589327378,4332745.23289251,0.0,1.0
2014-10-24,16.78,16.89,16.47,16.59,932484,14.5512919756674,14.6466818515508,14.2824659618142,14.3865276445961,1075305.30939555,0.0,1.0
2014-10-27,16.77,16.85,16.3,16.64,1193225,14.5426201687689,14.6119946239569,14.1350452445399,14.4298866790885,1375981.97695993,0.0,1.0
2014-10-28,17.5,17.52,16.73,16.87,2113910,15.1756620723587,15.1930056861557,14.507932941175,14.6293382377538,2437681.12545025,0.0,1.0
2014-10-29,16.91,17.33,16.46,17.33,2569159,14.6640254653478,15.0282413550844,14.2737941549157,15.0282413550844,2962657.06798332,0.0,1.0
2014-10-30,16.9,17.17,16.45,16.56,1626444,14.6553536584493,14.8894924447086,14.2651223480172,14.3605122239006,1875553.75602641,0.0,1.0
2014-10-31,17.38,17.41,16.84,16.94,1597782,15.0716003895769,15.0976158102723,14.6033228170584,14.6900408860433,1842501.82078902,0.0,1.0
2014-11-03,16.86,17.38,16.78,17.25,1304416,14.6206664308553,15.0716003895769,14.5512919756674,14.9588668998965,1504203.23615258,0.0,1.0
2014-11-04,16.29,16.76,16.265,16.74,1639314,14.1263734376414,14.5339483618704,14.1046939203951,14.5166047480735,1890394.9536576,0.0,1.0
2014-11-05,16.84,16.89,16.13,16.27,1890297,14.6033228170584,14.6466818515508,13.9876245272655,14.1090298238444,2179819.06438552,0.0,1.0
2014-11-06,16.73,16.98,16.51,16.8,949175,14.507932941175,14.7247281136372,14.3171531894082,14.5686355894644,1094552.73982773,0.0,1.0
2014-11-07,18.75,18.8,16.97,16.97,4718594,16.2596379346701,16.3029969691625,14.7160563067387,14.7160563067387,5441304.28091203,0.0,1.0
2014-11-10,19.2,19.48,18.83,19.13,4262284,16.6498692451022,16.8926798382599,16.329012389858,16.5891665968127,4915104.83327508,0.0,1.0
2014-11-11,19.58,19.82,19.16,19.24,3383444,16.9793979072448,17.1875212728086,16.6151820175082,16.6845564726961,3901659.75742481,0.0,1.0
2014-11-12,19.2,19.67,19.0211,19.56,2379908,16.6498692451022,17.0574441693312,16.4947306196882,16.9620542934478,2744419.96674788,0.0,1.0
2014-11-13,18.25,19.23,18.13,19.18,2936437,15.8260475897456,16.6758846657976,15.7219859069637,16.6325256313052,3386188.17781916,0.0,1.0
2014-11-14,18.9,18.99,18.2,18.2,2538612,16.3897150381474,16.4677613002339,15.7826885552531,15.7826885552531,2927431.42198178,0.0,1.0
2014-11-17,19.0,19.28,18.77,18.9,2889948,16.4764331071324,16.7192437002901,16.2769815484671,16.3897150381474,3332578.81988006,0.0,1.0
2014-11-18,18.89,19.39,18.88,19.09,2094105,16.381043231249,16.8146335761735,16.3723714243505,16.5544793692188,2414842.7478989,0.0,1.0
2014-11-19,19.06,19.2,18.66,18.84,1447241,16.5284639485233,16.6498692451022,16.1815916725837,16.3376841967565,1668903.62866808,0.0,1.0
2014-11-20,19.65,19.66,18.85,18.91,1726464,17.0401005555342,17.0487723624327,16.346356003655,16.3983868450459,1990893.04018115,0.0,1.0
2014-11-21,19.64,19.97,19.49,19.79,1990077,17.0314287486358,17.317598376286,16.9013516451584,17.1615058521131,2294881.58961007,0.0,1.0
2014-11-24,19.02,19.43,18.93,19.43,3597900,16.4937767209293,16.8493208037675,16.4157304588429,16.8493208037675,4148962.31214074,0.0,1.0
2014-11-25,19.31,19.43,18.919,19.01,2788443,16.7452591209856,16.8493208037675,16.4061914712546,16.4851049140308,3215527.0898448,0.0,1.0
2014-11-26,19.36,19.52,19.13,19.48,1547315,16.788618155478,16.9273670658539,16.5891665968127,16.8926798382599,1784305.1835821,0.0,1.0
2014-11-28,18.59,18.89,18.38,18.82,1493908,16.1208890242942,16.381043231249,15.9387810794259,16.3203405829595,1722718.24948041,0.0,1.0
2014-12-01,18.29,18.74,17.92,18.56,2416105,15.8607348173395,16.2509661277716,15.5398779620954,16.0948736035988,2786160.97923088,0.0,1.0
2014-12-02,17.62,18.52,17.61,18.19,2215057,15.2797237551406,16.0601863760048,15.2710519482421,15.7740167483546,2554320.02341464,0.0,1.0
2014-12-03,17.67,17.92,17.41,17.6,1988002,15.3230827896331,15.5398779620954,15.0976158102723,15.2623801413437,2292488.77802618,0.0,1.0
2014-12-04,17.16,17.71,17.11,17.62,1329857,14.8808206378101,15.3577700172271,14.8374616033176,15.2797237551406,1533540.83591443,0.0,1.0
2014-12-05,17.0,17.335,16.9,17.1,1831470,14.7420717274342,15.0325772585337,14.6553536584493,14.8287897964191,2111981.99111048,0.0,1.0
2014-12-08,16.24,16.97,16.07,16.95,2743366,14.0830144031489,14.7160563067387,13.9355936858746,14.6987126929418,3163545.99694497,0.0,1.0
2014-12-09,16.38,16.71,16.11,16.13,2649482,14.2044196997278,14.490589327378,13.9702809134685,13.9876245272655,3055282.5161053,0.0,1.0
2014-12-10,15.74,16.36,15.535,16.36,2584644,13.6494240582244,14.1870760859308,13.4716520168053,14.1870760859308,2980513.78479131,0.0,1.0
2014-12-11,15.57,15.97,15.43,15.66,1838706,13.50200334095,13.8488756168897,13.3805980443712,13.5800496030365,2120326.27285557,0.0,1.0
2014-12-12,15.35,15.695,15.2,15.31,1529889,13.3112235891832,13.6104009271812,13.1811464857059,13.2765363615893,1764210.17892623,0.0,1.0
2014-12-15,15.07,15.59,15.02,15.41,1716330,13.0684129960255,13.519346954747,13.0250539615331,13.3632544305742,1979206.89435407,0.0,1.0
2014-12-16,15.01,15.5,14.82,15.02,2449677,13.0163821546346,13.4413006926606,12.8516178235632,13.0250539615331,2824874.94091496,0.0,1.0
2014-12-17,15.4,15.67,14.96,15.15,3475556,13.3545826236757,13.5887214099349,12.9730231201421,13.1377874512134,4007879.83482993,0.0,1.0
2014-12-18,16.15,16.17,15.71,15.72,3069892,14.0049681410625,14.0223117548595,13.6234086375289,13.6320804444274,3540083.44043535,0.0,1.0
2014-12-19,16.44,16.59,16.11,16.35,2182291,14.2564505411187,14.3865276445961,13.9702809134685,14.1784042790323,2516535.51047109,0.0,1.0
2014-12-22,16.21,16.46,16.1,16.41,1410776,14.0569989824534,14.2737941549157,13.96160910657,14.2304351204233,1626853.56871305,0.0,1.0
2014-12-23,16.46,16.69,16.17,16.23,1579598,14.2737941549157,14.473245713581,14.0223117548595,14.0743425962504,1821532.71917866,0.0,1.0
2014-12-24,16.53,16.58,16.33,16.51,797436,14.3344968032052,14.3778558376976,14.1610606652353,14.3171531894082,919573.059380263,0.0,1.0
2014-12-26,16.37,16.72,16.24,16.58,908727,14.1957478928293,14.4992611342765,14.0830144031489,14.3778558376976,1047909.63479383,0.0,1.0
2014-12-29,16.54,16.65,16.25,16.35,2384814,14.4298866790885,14.5258532773171,14.1768838292134,14.2641261912393,2733550.47321076,0.1,1.0
2014-12-30,16.39,16.74,16.35,16.55,2068230,14.2990231360497,14.6043714031404,14.2641261912393,14.4386109152911,2370671.7149466,0.0,1.0
2014-12-31,16.41,16.65,16.16,16.47,1433632,14.3164716084548,14.5258532773171,14.09836570339,14.3688170256704,1643275.08644703,0.0,1.0
2015-01-02,16.37,16.56,16.27,16.34,1139617,14.2815746636445,14.4473351514937,14.1943323016185,14.2554019550367,1306265.64152551,0.0,1.0
2015-01-05,15.87,16.2,15.64,16.12,1905817,13.8453628535148,14.1332626482004,13.6447054208552,14.0634687585797,2184508.71313365,0.0,1.0
2015-01-06,15.83,16.13,15.74,15.87,1445349,13.8104659087045,14.0721929947822,13.7319477828811,13.8453628535148,1656705.48852224,0.0,1.0
2015-01-07,15.69,16.16,15.63,15.98,1209235,13.6883266018682,14.09836570339,13.6359811846526,13.9413294517434,1386064.03118775,0.0,1.0
2015-01-08,16.04,16.24,15.8,15.84,1743939,13.9936748689589,14.1681595930108,13.7842932000967,13.8191901449071,1998958.94551973,0.0,1.0
2015-01-09,15.75,16.01,15.63,15.96,1459032,13.7406720190837,13.9675021603511,13.6359811846526,13.9238809793382,1672389.38299995,0.0,1.0
2015-01-12,15.45,15.63,15.15,15.61,1582086,13.4789449330059,13.6359811846526,13.2172178469281,13.6185327122474,1813437.83370951,0.0,1.0
2015-01-13,14.76,15.48,14.67,15.46,3857193,12.876972635027,13.5051176416137,12.7984545092037,13.4876691692085,4421238.61668676,0.0,1.0
2015-01-14,14.2,14.55,14.03,14.48,4090249,12.3884154076818,12.6937636747726,12.2401033922377,12.6326940213544,4688374.89611342,0.0,1.0
2015-01-15,14.02,14.43,13.97,14.4,2626309,12.2313791560352,12.5890728403415,12.1877579750222,12.5629001317337,3010359.80573228,0.0,1.0
2015-01-16,14.35,14.39,13.98,13.98,1802658,12.5192789507207,12.5541758955311,12.1964822112248,12.1964822112248,2066264.55100362,0.0,1.0
2015-01-20,14.05,14.47,14.03,14.47,2826248,12.2575518646429,12.6239697851518,12.2401033922377,12.6239697851518,3239536.31512183,0.0,1.0
2015-01-21,14.32,14.36,14.08,14.23,1939202,12.4931062421129,12.5280031869233,12.2837245732507,12.4145881162896,2222775.67338637,0.0,1.0
2015-01-22,14.34,14.55,14.21,14.46,1171454,12.5105547145181,12.6937636747726,12.3971396438844,12.6152455489492,1342758.23441351,0.0,1.0
2015-01-23,14.31,14.38,14.1042,14.3,1680266,12.4843820059103,12.5454516593285,12.304837224861,12.4756577697078,1925974.90597588,0.0,1.0
2015-01-26,14.26,14.47,14.2,14.31,1376376,12.4407608248974,12.6239697851518,12.3884154076818,12.4843820059103,1577646.41859529,0.0,1.0
2015-01-27,14.59,14.62,14.05,14.18,1925524,12.7286606195829,12.7548333281907,12.2575518646429,12.3709669352766,2207097.51006941,0.0,1.0
2015-01-28,14.1,14.5701,14.055,14.51,2264027,12.3011730456559,12.7112993895398,12.2619139827442,12.6588667299622,2595100.53078014,0.0,1.0
2015-01-29,13.91,14.16,13.66,14.14,2430036,12.1354125578066,12.3535184628715,11.9173066527418,12.3360699904663,2785385.38339643,0.0,1.0
2015-01-30,14.02,14.24,13.63,13.74,2412028,12.2313791560352,12.4233123524922,11.891133944134,11.9871005423626,2764744.03487968,0.0,1.0
2015-02-02,15.15,15.18,14.22,14.25,3247460,13.2172178469281,13.2433905555359,12.405863880087,12.4320365886948,3722343.05054105,0.0,1.0
2015-02-03,15.29,15.75,14.97,15.3,3146409,13.3393571537644,13.7406720190837,13.0601815952815,13.348081389967,3606515.14577849,0.0,1.0
2015-02-04,14.98,15.16,14.66,15.15,2302347,13.0689058314841,13.2259420831307,12.7897302730011,13.2172178469281,2639024.14668202,0.0,1.0
2015-02-05,15.24,15.51,15.08,15.15,2350039,13.2957359727515,13.5312903502215,13.15614819351,13.2172178469281,2693690.25027265,0.0,1.0
2015-02-06,15.07,15.57,14.9113,15.29,2685752,13.1474239573074,13.583635767437,13.0089703287723,13.3393571537644,3078495.28329116,0.0,1.0
2015-02-09,15.35,16.24,15.04,15.17,3772693,13.39170257098,14.1681595930108,13.1212512486996,13.2346663193333,4324382.00020165,0.0,1.0
2015-02-10,15.82,15.87,15.27,15.28,2477555,13.8017416725019,13.8453628535148,13.3219086813593,13.3306329175619,2839853.18882548,0.0,1.0
2015-02-11,15.21,15.79,15.19,15.69,2401991,13.2695632641437,13.7755689638941,13.2521147917385,13.6883266018682,2753239.3028127,0.0,1.0
2015-02-12,15.42,15.87,15.305,15.44,2549100,13.4527722243982,13.8453628535148,13.3524435080683,13.4702206968033,2921860.36783644,0.0,1.0
2015-02-13,15.67,15.8,15.53,15.65,1494519,13.670878129463,13.7842932000967,13.5487388226267,13.6534296570578,1713065.72322724,0.0,1.0
2015-02-17,16.19,16.26,15.74,15.82,2112317,14.1245384119978,14.185608065416,13.7319477828811,13.8017416725019,2421205.65164458,0.0,1.0
2015-02-18,15.94,16.16,15.88,16.02,951913,13.906432506933,14.09836570339,13.8540870897174,13.9762263965537,1091113.28246373,0.0,1.0
2015-02-19,15.94,16.02,15.62,15.76,842621,13.906432506933,13.9762263965537,13.62725694845,13.7493962552863,965839.278571541,0.0,1.0
2015-02-20,15.68,16.05,15.49,15.92,963414,13.6796023656656,14.0023991051615,13.5138418778163,13.8889840345278,1104296.09839503,0.0,1.0
2015-02-23,15.59,15.84,15.33,15.43,965454,13.6010842398422,13.8191901449071,13.3742540985748,13.4614964606007,1106634.41197646,0.0,1.0
2015-02-24,15.94,15.98,15.68,15.71,1265769,13.906432506933,13.9413294517434,13.6796023656656,13.7057750742733,1450865.11942881,0.0,1.0
2015-02-25,15.66,16.07,15.57,16.0,1232883,13.6621538932604,14.0198475775667,13.583635767437,13.9587779241485,1413170.12901781,0.0,1.0
2015-02-26,15.27,15.71,15.2,15.59,1171834,13.3219086813593,13.7057750742733,13.2608390279411,13.6010842398422,1343193.80262965,0.0,1.0
2015-02-27,15.45,15.72,15.22,15.23,1129044,13.4789449330059,13.7144993104759,13.2782875003463,13.2870117365489,1294146.52902732,0.0,1.0
2015-03-02,15.06,15.32,14.83,15.31,1532637,13.1386997211048,13.3655298623722,12.9380422884452,13.3568056261696,1756757.80023528,0.0,1.0
2015-03-03,14.99,15.19,14.99,15.13,1336043,13.0776300676867,13.2521147917385,13.0776300676867,13.199769374523,1531415.43737998,0.0,1.0
2015-03-04,15.1,15.11,14.82,14.97,1543020,13.1735966659152,13.1823209021178,12.9293180522426,13.0601815952815,1768659.1286254,0.0,1.0
2015-03-05,15.19,15.27,15.03,15.1,1168340,13.2521147917385,13.3219086813593,13.112527012497,13.1735966659152,1339188.86750541,0.0,1.0
2015-03-06,14.73,15.07,14.58,14.99,1184156,12.8507999264192,13.1474239573074,12.7199363833804,13.0776300676867,1357317.67515427,0.0,1.0
2015-03-09,14.46,15.018,14.44,14.99,1602279,12.6152455489492,13.1020579290539,12.5977970765441,13.0776300676867,1836583.69946908,0.0,1.0
2015-03-10,13.96,14.49,13.86,14.26,2212464,12.1790337388196,12.641418257557,12.0917913767937,12.4407608248974,2535997.36254557,0.0,1.0
2015-03-11,13.8,14.06,13.62,14.0,2284701,12.0394459595781,12.2662761008455,11.8824097079314,12.21393068363,2618797.73420278,0.0,1.0
2015-03-12,14.39,14.43,13.91,14.15,1726061,12.5541758955311,12.5890728403415,12.1354125578066,12.3447942266689,1978466.6071822,0.0,1.0
2015-03-13,14.03,14.31,13.88,14.26,1656875,12.2401033922377,12.4843820059103,12.1092398491989,12.4407608248974,1899163.38980779,0.0,1.0
2015-03-16,14.36,14.46,13.9,14.01,1739091,12.5280031869233,12.6152455489492,12.126688321604,12.2226549198326,1993402.01206742,0.0,1.0
2015-03-17,14.65,14.67,14.18,14.18,1235781,12.7810060367985,12.7984545092037,12.3709669352766,12.3709669352766,1416491.909782,0.0,1.0
2015-03-18,14.87,14.99,14.35,14.39,1065499,12.9729392332555,13.0776300676867,12.5192789507207,12.5541758955311,1221309.20719838,0.0,1.0
2015-03-19,14.4,14.95,14.31,14.59,1198090,12.5629001317337,13.0427331228763,12.4843820059103,12.7286606195829,1373289.27390105,0.0,1.0
2015-03-20,14.79,15.1,14.52,14.52,1685348,12.9031453436348,13.1735966659152,12.6675909661648,12.6675909661648,1931800.05775075,0.0,1.0
2015-03-23,14.91,15.08,14.71,14.81,2607666,13.0078361780659,13.15614819351,12.8333514540141,12.92059381604,2988990.59980174,0.0,1.0
2015-03-24,15.17,15.24,14.71,14.9,1161319,13.2346663193333,13.2957359727515,12.8333514540141,12.9991119418633,1331141.17159604,0.0,1.0
2015-03-25,15.08,15.413,15.01,15.2,912791,13.15614819351,13.4466652590563,13.0950785400918,13.2608390279411,1046270.38837935,0.0,1.0
2015-03-26,14.83,15.36,14.79,15.16,1225615,12.9380422884452,13.4004268071826,12.9031453436348,13.2259420831307,1404839.31376794,0.0,1.0
2015-03-27,14.0,14.87,13.98,14.86,1932198,12.3011730456559,13.0656030849217,12.283599941305,13.0568165327462,2199040.0346049,0.1,1.0
2015-03-30,14.03,14.15,13.92,14.01,1818572,12.3275327021823,12.4329713282879,12.2308806282521,12.3099595978314,2069721.96110932,0.0,1.0
2015-03-31,13.93,14.02,13.76,13.82,1538270,12.2396671804276,12.3187461500068,12.0902957934447,12.1430151064975,1750709.45836383,0.0,1.0
2015-04-01,14.16,14.22,14.03,14.08,1373586,12.4417578804634,12.4944771935162,12.3275327021823,12.3714654630596,1563282.12997467,0.0,1.0
2015-04-02,14.73,14.8,14.39,14.46,1984586,12.9425913544651,13.0040972196934,12.6438485804992,12.7053544457274,2258662.96627799,0.0,1.0
2015-04-06,14.77,14.99,14.73,14.9,1085360,12.977737563167,13.1710417110273,12.9425913544651,13.0919627414481,1235251.30031124,0.0,1.0
2015-04-07,14.67,14.9,14.6435,14.9,1277328,12.8898720414123,13.0919627414481,12.8665876781473,13.0919627414481,1453730.62663444,0.0,1.0
2015-04-08,14.52,14.96,14.5,14.8,964741,12.7580737587803,13.1446820545009,12.7405006544293,13.0040972196934,1097974.47364336,0.0,1.0
2015-04-09,14.94,15.06,14.75,14.79,1308836,13.1271089501499,13.2325475762556,12.960164458816,12.9953106675179,1489589.97097199,0.0,1.0
2015-04-10,15.21,15.29,14.97,15.02,2422991,13.3643458588876,13.4346382762913,13.1534686066763,13.1974013675537,2757612.94261114,0.0,1.0
2015-04-13,15.51,15.69,15.47,15.69,3035214,13.6279424241516,13.7861003633101,13.5927962154498,13.7861003633101,3454385.67868991,0.0,1.0
2015-04-14,15.21,15.75,15.07,15.64,3445628,13.3643458588876,13.8388196763629,13.241334128431,13.7421676024327,3921479.0183799,0.0,1.0
2015-04-15,16.36,16.56,15.44,15.58,5465459,14.3747993590665,14.5505304025758,13.5664365589234,13.6894482893799,6220254.41931501,0.0,1.0
2015-04-16,16.23,16.401,16.04,16.27,2323879,14.2605741807854,14.4108242229859,14.0936296894515,14.2957203894872,2644813.29376057,0.0,1.0
2015-04-17,16.11,16.21,15.94,16.19,2510390,14.1551355546797,14.2430010764344,14.0057641676968,14.2254279720835,2857081.99287641,0.0,1.0
2015-04-20,16.2,16.47,16.12,16.14,1498376,14.234214524259,14.4714514329966,14.1639221068552,14.1814952112062,1705305.98359544,0.0,1.0
2015-04-21,15.93,16.251,15.8,16.15,1085141,13.9969776155213,14.2790259403539,13.8827524372402,14.1902817633816,1235002.0557889,0.0,1.0
2015-04-22,16.88,17.2,16.11,16.15,4556193,14.8317000721908,15.1128697418058,14.1551355546797,14.1902817633816,5185416.20081721,0.0,1.0
2015-04-23,17.27,17.41,16.77,16.88,3241508,15.1743756070341,15.2973873374907,14.7350479982607,14.8317000721908,3689169.46632387,0.0,1.0
2015-04-24,17.3,17.48,17.05,17.29,2256382,15.2007352635605,15.3588932027189,14.9810714591738,15.191948711385,2567994.76625163,0.0,1.0
2015-04-27,17.12,17.53,17.09,17.35,2245968,15.0425773244021,15.4028259635963,15.0162176678757,15.2446680244378,2556142.56325774,0.0,1.0
2015-04-28,17.48,17.54,17.2,17.22,2056581,15.3588932027189,15.4116125157717,15.1128697418058,15.1304428461568,2340600.68036909,0.0,1.0
2015-04-29,17.46,17.765,16.99,17.16,2522770,15.341320098368,15.6093099397198,14.928352146121,15.0777235331039,2871171.70605714,0.0,1.0
2015-04-30,17.58,17.72,17.16,17.43,2344609,15.4467587244736,15.5697704549302,15.0777235331039,15.3149604418416,2668406.16566986,0.0,1.0
2015-05-01,17.16,17.57,17.0,17.54,2416926,15.0777235331039,15.4379721722982,14.9371386982964,15.4116125157717,2750710.34887599,0.0,1.0
2015-05-04,17.22,17.345,17.09,17.28,1027792,15.1304428461568,15.2402747483501,15.0162176678757,15.1831621592096,1169732.99591793,0.0,1.0
2015-05-05,16.83,17.55,16.775,17.29,3224489,14.7877673113135,15.4203990679472,14.7394412743484,15.191948711385,3669800.09406029,0.0,1.0
2015-05-06,16.77,16.93,16.57,16.83,1572830,14.7350479982607,14.8756328330682,14.5593169547513,14.7877673113135,1790042.29257437,0.0,1.0
2015-05-07,16.67,16.68,16.239,16.66,1501086,14.647182476506,14.6559690286815,14.2684820777433,14.6383959243305,1708390.24229656,0.0,1.0
2015-05-08,17.15,17.27,16.67,16.85,1789489,15.0689369809285,15.1743756070341,14.647182476506,14.8053404156644,2036622.51616298,0.0,1.0
2015-05-11,16.94,17.2599,16.92,17.16,1112929,14.8844193852436,15.1655011893369,14.8668462808927,15.0777235331039,1266627.65755518,0.0,1.0
2015-05-12,17.02,17.2,16.85,16.97,1737034,14.9547118026474,15.1128697418058,14.8053404156644,14.91077904177,1976923.3315995,0.0,1.0
2015-05-13,17.18,17.25,16.9899,17.18,1612794,15.0952966374549,15.1568025026832,14.9282642805992,15.0952966374549,1835525.43454168,0.0,1.0
2015-05-14,17.21,17.46,17.18,17.24,1188127,15.1216562939813,15.341320098368,15.0952966374549,15.1480159505077,1352210.71504836,0.0,1.0
2015-05-15,17.21,17.28,16.84,17.1,1777870,15.1216562939813,15.1831621592096,14.796553863489,15.0250042200511,2023398.8992448,0.0,1.0
2015-05-18,17.08,17.09,16.9,17.09,1085059,15.0074311157002,15.0162176678757,14.8492731765418,15.0162176678757,1234908.73135587,0.0,1.0
2015-05-19,16.15,16.88,15.775,16.86,4960458,14.1902817633816,14.8317000721908,13.8607860568016,14.8141269678399,5645511.34613335,0.0,1.0
2015-05-20,15.78,16.17,15.74,16.16,2731999,13.8651793328893,14.2078548677326,13.8300331241874,14.1990683155571,3109295.82553162,0.0,1.0
2015-05-21,15.63,15.85,15.59,15.82,1851663,13.7333810502573,13.9266851981176,13.6982348415554,13.9003255415912,2107382.92224534,0.0,1.0
2015-05-22,15.28,15.54,15.1709,15.5,2303120,13.4258517241159,13.654302080678,13.3299904398815,13.6191558719762,2621187.41686888,0.0,1.0
2015-05-26,15.08,15.29,14.88,15.17,3162364,13.2501206806065,13.4346382762913,13.0743896370971,13.3291996501857,3599095.45501718,0.0,1.0
2015-05-27,15.01,15.22,14.91,15.06,1393041,13.1886148153782,13.3731324110631,13.1007492936235,13.2325475762556,1585423.92076073,0.0,1.0
2015-05-28,14.88,14.91,14.68,14.9,1449156,13.0743896370971,13.1007492936235,12.8986585935878,13.0919627414481,1649288.56172499,0.0,1.0
2015-05-29,14.99,15.07,14.7336,14.82,1402262,13.1710417110273,13.241334128431,12.9457545132483,13.0216703240443,1595918.36706442,0.0,1.0
2015-06-01,15.09,15.12,14.78,15.04,1428467,13.258907232782,13.2852668893084,12.9865241153424,13.2149744719046,1625742.35203222,0.0,1.0
2015-06-02,15.53,15.74,15.23,15.23,2045316,13.6455155285026,13.8300331241874,13.3819189632385,13.3819189632385,2327779.95185687,0.0,1.0
2015-06-03,15.4,15.54,15.25,15.45,1562222,13.5312903502215,13.654302080678,13.3994920675895,13.5752231110988,1777969.29762919,0.0,1.0
2015-06-04,15.4,15.52,15.23,15.3,996012,13.5312903502215,13.6367289763271,13.3819189632385,13.4434248284668,1133564.08760743,0.0,1.0
2015-06-05,15.4,15.67,15.15,15.24,1044570,13.5312903502215,13.7685272589591,13.3116265458348,13.390705515414,1188828.08539665,0.0,1.0
2015-06-08,15.14,15.435,15.12,15.36,1372611,13.3028399936593,13.5620432828356,13.2852668893084,13.4961441415196,1562172.47970398,0.0,1.0
2015-06-09,15.3,15.435,15.14,15.16,1151026,13.4434248284668,13.5620432828356,13.3028399936593,13.3204130980102,1309985.96151696,0.0,1.0
2015-06-10,15.41,15.62,15.34,15.53,1573806,13.540076902397,13.7245944980818,13.4785710371687,13.6455155285026,1791153.08094791,0.0,1.0
2015-06-11,15.33,15.5,15.16,15.4,763616,13.4697844849932,13.6191558719762,13.3204130980102,13.5312903502215,869073.539598352,0.0,1.0
2015-06-12,15.5,15.6,15.21,15.21,1141198,13.6191558719762,13.7070213937309,13.3643458588876,13.3643458588876,1298800.68678833,0.0,1.0
2015-06-15,15.11,15.3525,15.02,15.34,1058899,13.2764803371329,13.489554227388,13.1974013675537,13.4785710371687,1205135.96101595,0.0,1.0
2015-06-16,15.11,15.14,14.92,15.07,704690,13.2764803371329,13.3028399936593,13.109535845799,13.241334128431,802009.691545963,0.0,1.0
2015-06-17,15.18,15.29,14.9,15.18,898842,13.3379862023612,13.4346382762913,13.0919627414481,13.3379862023612,1022974.63447552,0.0,1.0
2015-06-18,15.07,15.36,15.02,15.34,703054,13.241334128431,13.4961441415196,13.1974013675537,13.4785710371687,800147.755296878,0.0,1.0
2015-06-19,14.83,15.1,14.75,14.87,1174891,13.0304568762198,13.2676937849574,12.960164458816,13.0656030849217,1337146.78583509,0.0,1.0
2015-06-22,14.93,15.074,14.77,14.82,930048,13.1183223979745,13.2448487493012,12.977737563167,13.0216703240443,1058490.27175487,0.0,1.0
2015-06-23,15.22,15.235,14.76,14.86,794764,13.3731324110631,13.3863122393263,12.9689510109915,13.0568165327462,904523.166912874,0.0,1.0
2015-06-24,14.97,15.18,14.94,15.18,954017,13.1534686066763,13.3379862023612,13.1271089501499,13.3379862023612,1085769.45876855,0.0,1.0
2015-06-25,14.83,14.97,14.69,14.97,1105227,13.0304568762198,13.1534686066763,12.9074451457632,13.1534686066763,1257861.98946809,0.0,1.0
2015-06-26,14.58,14.92,14.5,14.92,1405213,12.8986585935878,13.1994503577729,12.8278840608383,13.1994503577729,1588382.65168015,0.1,1.0
2015-06-29,14.21,14.4,14.18,14.38,1600622,12.5713263796215,12.7394158949015,12.5447859298405,12.7217222617141,1809263.23389949,0.0,1.0
2015-06-30,14.28,14.38,14.08,14.29,1547730,12.6332540957773,12.7217222617141,12.4563177639037,12.642100912371,1749476.75653793,0.0,1.0
2015-07-01,14.24,14.485,14.19,14.33,884094,12.5978668294026,12.8146138359478,12.5536327464342,12.6774881787457,999335.739175853,0.0,1.0
2015-07-02,14.52,14.6,14.09,14.23,1126932,12.8455776940257,12.9163522267751,12.4651645804974,12.5890200128089,1273827.69617362,0.0,1.0
2015-07-06,13.95,14.2,13.91,14.15,1390871,12.3413091481858,12.5624795630279,12.3059218818111,12.5182454800594,1572171.17058057,0.0,1.0
2015-07-07,14.06,14.125,13.32,13.87,2313170,12.4386241307163,12.4961284385752,11.7839597027839,12.2705346154364,2614691.93523473,0.0,1.0
2015-07-08,13.52,14.02,13.3721,13.88,1968844,11.9608960346575,12.4032368643416,11.830051617237,12.27938143203,2225483.00753307,0.0,1.0
2015-07-09,13.42,13.95,13.4,13.8,1398693,11.8724278687207,12.3413091481858,11.8547342355333,12.2086068992806,1581012.76904389,0.0,1.0
2015-07-10,13.41,13.59,13.1632,13.59,2086834,11.863581052127,12.0228237508133,11.6452416185949,12.0228237508133,2358853.01554734,0.0,1.0
2015-07-13,13.62,13.69,13.2399,13.44,1514590,12.0493642005943,12.1112919167501,11.7130967018685,11.8901215019081,1712016.95430391,0.0,1.0
2015-07-14,13.87,13.96,13.55,13.65,2302887,12.2705346154364,12.3501559647795,11.9874364844386,12.0759046503754,2603068.54518123,0.0,1.0
2015-07-15,13.62,13.86,13.53,13.82,1743556,12.0493642005943,12.2616877988427,11.9697428512512,12.226300532468,1970828.69474795,0.0,1.0
2015-07-16,13.26,13.69,13.25,13.67,2172355,11.7308788032218,12.1112919167501,11.7220319866281,12.0935982835627,2455521.68624305,0.0,1.0
2015-07-17,12.99,13.27,12.88,13.27,4991988,11.4920147551924,11.7397256198155,11.3946997726619,11.7397256198155,5642694.12295184,0.0,1.0
2015-07-20,13.01,13.1,12.91,12.96,2423363,11.5097083883797,11.5893297377229,11.4212402224429,11.4654743054113,2739248.60353811,0.0,1.0
2015-07-21,13.19,13.41,13.04,13.08,1343563,11.668951087066,11.863581052127,11.5362488381608,11.5716361045355,1518696.56816394,0.0,1.0
2015-07-22,13.29,13.31,12.885,12.99,2260743,11.7574192530028,11.7751128861902,11.3991231809587,11.4920147551924,2555431.07066855,0.0,1.0
2015-07-23,13.26,13.3,13.07,13.26,2522196,11.7308788032218,11.7662660695965,11.5627892879418,11.7308788032218,2850964.49473289,0.0,1.0
2015-07-24,13.4,13.43,13.03,13.13,2395643,11.8547342355333,11.8812746853144,11.5274020215671,11.6158701875039,2707915.298833,0.0,1.0
2015-07-27,12.94,13.35,12.9,13.34,2672730,11.447780672224,11.8105001525649,11.4123934058492,11.8016533359712,3021120.61632301,0.0,1.0
2015-07-28,13.41,13.46,12.88,13.02,2909277,11.863581052127,11.9078151350954,11.3946997726619,11.5185552049734,3288501.54085687,0.0,1.0
2015-07-29,13.62,13.73,13.35,13.35,1786457,12.0493642005943,12.1466791831248,11.8105001525649,11.8105001525649,2019321.84428452,0.0,1.0
2015-07-30,13.72,13.75,13.27,13.55,2732040,12.1378323665311,12.1643728163122,11.7397256198155,11.9874364844386,3088161.6806109,0.0,1.0
2015-07-31,13.73,14.11,13.66,13.8,2327352,12.1466791831248,12.4828582136847,12.084751466969,12.2086068992806,2630722.56031871,0.0,1.0
2015-08-03,13.72,13.85,13.5372,13.68,953319,12.1378323665311,12.252840982249,11.9761125591986,12.1024451001564,1077584.2246813,0.0,1.0
2015-08-04,13.8,13.97,13.6,13.67,3354200,12.2086068992806,12.3590027813732,12.031670567407,12.0935982835627,3791420.29732545,0.0,1.0
2015-08-05,13.92,14.26,13.91,13.96,2506890,12.3147686984048,12.6155604625899,12.3059218818111,12.3501559647795,2833663.35613922,0.0,1.0
2015-08-06,14.21,14.24,13.66,13.84,1964179,12.5713263796215,12.5978668294026,12.084751466969,12.2439941656553,2220209.92432784,0.0,1.0
2015-08-07,13.74,14.24,13.74,14.08,1600225,12.1555259997185,12.5978668294026,12.1555259997185,12.4563177639037,1808814.48491075,0.0,1.0
2015-08-10,14.62,14.72,13.76,13.77,2651703,12.9340458599625,13.0225140258993,12.1732196329059,12.1820664494995,2997352.74482105,0.0,1.0
2015-08-11,14.53,14.585,14.04,14.39,3062682,12.8544245106193,12.9030820018846,12.4209304975289,12.7305690783078,3461902.89757717,0.0,1.0
2015-08-12,14.66,14.79,14.42,14.5,1883242,12.9694331263372,13.0844417420551,12.7571095280888,12.8278840608383,2128722.77847945,0.0,1.0
2015-08-13,14.36,14.53,14.28,14.53,1922107,12.7040286285268,12.8544245106193,12.6332540957773,12.8544245106193,2172653.83502215,0.0,1.0
2015-08-14,14.26,14.54,14.25,14.44,892362,12.6155604625899,12.863271327213,12.6067136459963,12.7748031612762,1008681.4737827,0.0,1.0
2015-08-17,14.22,14.3,14.095,14.3,931974,12.5801731962152,12.6509477289647,12.4695879887942,12.6509477289647,1053456.90184831,0.0,1.0
2015-08-18,14.19,14.29,14.07,14.2,839063,12.5536327464342,12.642100912371,12.44747094731,12.5624795630279,948434.943931423,0.0,1.0
2015-08-19,13.88,14.07,13.72,14.06,1289524,12.27938143203,12.44747094731,12.1378323665311,12.4386241307163,1457613.57924045,0.0,1.0
2015-08-20,13.88,14.14,13.79,13.81,1227068,12.27938143203,12.5093986634658,12.1997600826869,12.2174537158743,1387016.43354557,0.0,1.0
2015-08-21,13.46,13.9396,13.395,13.8,1974767,11.9078151350954,12.3321084589284,11.8503108272365,12.2086068992806,2232178.07116108,0.0,1.0
2015-08-24,12.61,13.31,12.42,12.72,3462608,11.1558357246325,11.7751128861902,10.9877462093525,11.253150707163,3913959.29070463,0.0,1.0
2015-08-25,12.42,13.13,12.38,13.1,2586639,10.9877462093525,11.6158701875039,10.9523589429778,11.5893297377229,2923807.64607168,0.0,1.0
2015-08-26,12.81,12.86,12.43,12.7,1635467,11.3327720565061,11.3770061394745,10.9965930259462,11.2354570739756,1848650.2830499,0.0,1.0
2015-08-27,13.45,13.73,12.91,13.02,2225769,11.8989683185017,12.1466791831248,11.4212402224429,11.5185552049734,2515898.20635555,0.0,1.0
2015-08-28,13.62,13.735,13.29,13.37,1789376,12.0493642005943,12.1511025914217,11.7574192530028,11.8281937857523,2022621.33621938,0.0,1.0
2015-08-31,14.06,14.145,13.19,13.42,2493153,12.4386241307163,12.5138220717626,11.668951087066,11.8724278687207,2818135.73684868,0.0,1.0
2015-09-01,13.38,13.79,13.2,13.7,2518219,11.837040602346,12.1997600826869,11.6777979036597,12.1201387333438,2846469.09239478,0.0,1.0
2015-09-02,13.62,13.82,13.2,13.49,2156964,12.0493642005943,12.226300532468,11.6777979036597,11.9343555848765,2438124.4678911,0.0,1.0
2015-09-03,13.76,14.02,13.56,13.59,1263078,12.1732196329059,12.4032368643416,11.9962833010322,12.0228237508133,1427720.34055966,0.0,1.0
2015-09-04,13.36,13.61,13.33,13.5,1296992,11.8193469691586,12.0405173840006,11.7928065193776,11.9432024014701,1466055.03376923,0.0,1.0
2015-09-08,14.1,14.135,13.6,13.86,1938523,12.474011397091,12.5049752551689,12.031670567407,12.2616877988427,2191209.66222415,0.0,1.0
2015-09-09,14.01,14.59,13.99,14.29,1764917,12.3943900477479,12.9075054101814,12.3766964145605,12.642100912371,1994974.1031825,0.0,1.0
2015-09-10,13.75,14.15,13.74,13.93,1863841,12.1643728163122,12.5182454800594,12.1555259997185,12.3236155149985,2106792.85623617,0.0,1.0
2015-09-11,13.66,13.78,13.52,13.7,1512598,12.084751466969,12.1909132660932,11.9608960346575,12.1201387333438,1709765.29690952,0.0,1.0
2015-09-14,13.58,13.78,13.42,13.64,2157926,12.0139769342196,12.1909132660932,11.8724278687207,12.0670578337817,2439211.86468497,0.0,1.0
2015-09-15,13.76,13.82,13.61,13.64,1292015,12.1732196329059,12.226300532468,12.0405173840006,12.0670578337817,1460429.28133353,0.0,1.0
2015-09-16,13.98,14.25,13.81,13.83,3326768,12.3678495979669,12.6067136459963,12.2174537158743,12.2351473490616,3760412.53344844,0.0,1.0
2015-09-17,13.71,14.02,13.69,13.99,2577119,12.1289855499375,12.4032368643416,12.1112919167501,12.3766964145605,2913046.71314264,0.0,1.0
2015-09-18,13.32,13.75,13.21,13.59,2024493,11.7839597027839,12.1643728163122,11.6866447202534,12.0228237508133,2288385.86011367,0.0,1.0
2015-09-21,13.07,13.41,13.02,13.33,1839326,11.5627892879418,11.863581052127,11.5185552049734,11.7928065193776,2079082.32359384,0.0,1.0
2015-09-22,12.79,12.94,12.51,12.88,2185364,11.3150784233187,11.447780672224,11.0673675586957,11.3946997726619,2470226.41066257,0.0,1.0
2015-09-23,12.3,12.85,12.29,12.8,1856621,10.8815844102284,11.3681593228808,10.8727375936347,11.3239252399124,2098631.72853159,0.0,1.0
2015-09-24,12.35,12.44,11.94,12.22,2564390,10.9258184931968,11.0054398425399,10.5630990128558,10.8108098774789,2898658.48675046,0.0,1.0
2015-09-25,12.4,12.52,12.32,12.42,1256777,10.9700525761652,11.0762143752893,10.8992780434157,10.9877462093525,1420598.00459477,0.0,1.0
2015-09-28,11.7,12.22,11.6,12.22,2594048,10.4392435805443,10.9032099619018,10.3500192764371,10.9032099619018,2907333.40647058,0.1,1.0
2015-09-29,11.86,11.93,11.67,11.75,2088485,10.5820024671158,10.6444594799909,10.4124762893121,10.4838557325979,2340713.12844355,0.0,1.0
2015-09-30,12.17,12.2,11.85,12.04,1681232,10.8585978098482,10.8853651010804,10.5730800367051,10.7426062145088,1884275.83361116,0.0,1.0
2015-10-01,12.06,12.4794,11.92,12.39,1632576,10.7604510753303,11.1346578067559,10.6355370495801,11.0548912788841,1829743.6066727,0.0,1.0
2015-10-02,12.57,12.615,11.99,11.99,1872109,11.2154950262771,11.2556459631253,10.6979940624552,10.6979940624552,2098205.21295451,0.0,1.0
2015-10-05,13.07,13.18,12.73,12.73,1405975,11.6616165468131,11.7597632813311,11.3582539128486,11.3582539128486,1575775.80914559,0.0,1.0
2015-10-06,13.45,13.5,13.06,13.07,1879139,12.0006689024206,12.0452810544742,11.6526941164024,11.6616165468131,2106084.2320966,0.0,1.0
2015-10-07,13.89,14.09,13.53,13.63,2263634,12.3932558404923,12.5717044487067,12.0720483457063,12.1612726498135,2537015.02370914,0.0,1.0
2015-10-08,14.15,14.27,13.83,13.95,1755945,12.6252390311711,12.7323081960997,12.339721258028,12.4467904229566,1968011.98683486,0.0,1.0
2015-10-09,14.16,14.29,13.92,14.21,1744404,12.6341614615818,12.7501530569212,12.4200231317245,12.6787736136354,1955077.1703457,0.0,1.0
2015-10-12,14.04,14.2,13.78,14.2,1074971,12.5270922966531,12.6698511832247,12.2951091059744,12.6698511832247,1204796.17157705,0.0,1.0
2015-10-13,14.02,14.21,13.71,13.74,1600657,12.5092474358317,12.6787736136354,12.2326520930993,12.2594193843315,1793969.72160923,0.0,1.0
2015-10-14,14.18,14.37,14.015,14.02,1450238,12.6520063224032,12.8215325002069,12.5047862206263,12.5092474358317,1625384.48969838,0.0,1.0
2015-10-15,14.33,14.47,14.13,14.17,1404398,12.7858427785641,12.9107568043142,12.6073941703496,12.6430838919925,1574008.35350019,0.0,1.0
2015-10-16,14.3,14.39,14.125,14.36,1217559,12.7590754873319,12.8393773610284,12.6029329551443,12.8126100697962,1364604.64688738,0.0,1.0
2015-10-19,14.07,14.21,13.92,14.15,867246,12.5538595878853,12.6787736136354,12.4200231317245,12.6252390311711,971984.044793308,0.0,1.0
2015-10-20,14.25,14.37,14.0,14.02,1018764,12.7144633352783,12.8215325002069,12.4914025750102,12.5092474358317,1141801.00387872,0.0,1.0
2015-10-21,14.09,14.27,14.02,14.24,801263,12.5717044487067,12.7323081960997,12.5092474358317,12.7055409048676,898032.221172796,0.0,1.0
2015-10-22,14.19,14.42,14.04,14.21,1252579,12.660928752814,12.8661446522605,12.5270922966531,12.6787736136354,1403854.04238607,0.0,1.0
2015-10-23,14.43,14.43,14.04,14.2,1930237,12.8750670826713,12.8750670826713,12.5270922966531,12.6698511832247,2163353.38147388,0.0,1.0
2015-10-26,14.1,14.52,14.05,14.52,1269449,12.5806268791175,12.9553689563678,12.5360147270638,12.9553689563678,1422761.44678536,0.0,1.0
2015-10-27,13.89,14.07,13.77,13.92,1114706,12.3932558404923,12.5538595878853,12.2861866755636,12.4200231317245,1249330.00167815,0.0,1.0
2015-10-28,14.23,14.4,13.95,13.95,1288107,12.6966184744568,12.8482997914391,12.4467904229566,12.4467904229566,1443672.78948139,0.0,1.0
2015-10-29,14.21,14.4,14.06,14.16,1316539,12.6787736136354,12.8482997914391,12.5449371574746,12.6341614615818,1475538.54655788,0.0,1.0
2015-10-30,14.17,14.27,13.97,14.27,2228925,12.6430838919925,12.7323081960997,12.4646352837781,12.7323081960997,2498114.18794774,0.0,1.0
2015-11-02,13.82,13.99,13.29,13.55,3586688,12.3307988276173,12.4824801445995,11.857910015849,12.0898932065278,4019855.39241646,0.0,1.0
2015-11-03,13.53,13.91,13.48,13.77,2545912,12.0720483457063,12.4111007013137,12.0274361936527,12.2861866755636,2853383.98037907,0.0,1.0
2015-11-04,13.19,13.61,13.09,13.53,1740469,11.7686857117418,12.1434277889921,11.6794614076346,12.0720483457063,1950666.93701368,0.0,1.0
2015-11-05,12.96,13.12,12.84,13.11,1557257,11.5634698122952,11.7062286988667,11.4564006473665,11.697306268456,1745328.26630817,0.0,1.0
2015-11-06,12.77,12.94,12.61,12.78,1563644,11.3939436344915,11.5456249514737,11.2511847479199,11.4028660649022,1752486.62978761,0.0,1.0
2015-11-09,12.53,12.88,12.5,12.74,1435833,11.1798053046342,11.4920903690094,11.153038013402,11.3671763432593,1609239.78546768,0.0,1.0
2015-11-10,12.52,12.58,12.3501,12.49,1497810,11.1708828742234,11.2244174566878,11.0192907815453,11.1441155829913,1678701.80102517,0.0,1.0
2015-11-11,12.52,12.675,12.47,12.56,1779105,11.1708828742234,11.3091805455896,11.1262707221698,11.2065725958663,1993969.03994023,0.0,1.0
2015-11-12,12.36,12.53,12.28,12.38,1689339,11.0281239876519,11.1798053046342,10.9567445443661,11.0459688484733,1893361.92296889,0.0,1.0
2015-11-13,12.23,12.455,12.11,12.33,1086666,10.9121323923125,11.1128870765538,10.8050632273839,11.0013566964197,1217903.58677857,0.0,1.0
2015-11-16,12.22,12.41,12.08,12.23,2339133,10.9032099619018,11.0727361397055,10.7782959361517,10.9121323923125,2621632.10282838,0.0,1.0
2015-11-17,12.17,12.43,12.09,12.23,1203387,10.8585978098482,11.0905810005269,10.7872183665624,10.9121323923125,1348721.08226695,0.0,1.0
2015-11-18,12.36,12.42,12.15,12.24,1609923,11.0281239876519,11.0816585701162,10.8407529490267,10.9210548227232,1804354.7843931,0.0,1.0
2015-11-19,12.38,12.52,12.245,12.48,886327,11.0459688484733,11.1708828742234,10.9255160379286,11.1351931525806,993369.47356289,0.0,1.0
2015-11-20,12.06,12.5,12.04,12.38,1557452,10.7604510753303,11.153038013402,10.7426062145088,11.0459688484733,1745546.81662576,0.0,1.0
2015-11-23,11.95,12.21,11.93,12.01,1355034,10.6623043408123,10.8942875314911,10.6444594799909,10.7158389232766,1518682.62079324,0.0,1.0
2015-11-24,12.15,12.2201,11.92,11.93,2213918,10.8407529490267,10.9032991862059,10.6355370495801,10.6444594799909,2481294.77965966,0.0,1.0
2015-11-25,12.07,12.23,12.04,12.13,1074793,10.769373505741,10.9121323923125,10.7426062145088,10.8229080882053,1204596.67436406,0.0,1.0
2015-11-27,12.1,12.11,11.92,12.01,628793,10.7961407969731,10.8050632273839,10.6355370495801,10.7158389232766,704732.871039729,0.0,1.0
2015-11-30,12.22,12.29,12.04,12.08,1333184,10.9032099619018,10.9656669747768,10.7426062145088,10.7782959361517,1494193.77751379,0.0,1.0
2015-12-01,12.49,12.52,12.2,12.2,1242336,11.1441155829913,11.1708828742234,10.8853651010804,10.8853651010804,1392373.98647251,0.0,1.0
2015-12-02,12.12,12.51,12.04,12.47,1521835,10.8139856577946,11.1619604438127,10.7426062145088,11.1262707221698,1705628.32092396,0.0,1.0
2015-12-03,11.88,12.24,11.86,12.23,1569811,10.5998473279373,10.9210548227232,10.5820024671158,10.9121323923125,1759398.42367797,0.0,1.0
2015-12-04,12.11,12.17,11.7,11.88,1683512,10.8050632273839,10.8585978098482,10.4392435805443,10.5998473279373,1886831.19117075,0.0,1.0
2015-12-07,11.69,11.95,11.6,11.95,1552712,10.4303211501335,10.6623043408123,10.3500192764371,10.6623043408123,1740234.36275188,0.0,1.0
2015-12-08,11.68,11.84,11.4,11.52,2218198,10.4213987197228,10.5641576062944,10.1715706682226,10.2786398331513,2486091.67893819,0.0,1.0
2015-12-09,11.89,12.09,11.665,11.8,1422886,10.608769758348,10.7872183665624,10.4080150741067,10.5284678846515,1594729.16515011,0.0,1.0
2015-12-10,12.13,12.25,11.79,11.81,1486900,10.8229080882053,10.929977253134,10.5195454542408,10.5373903150622,1666474.19094832,0.0,1.0
2015-12-11,11.62,11.92,11.6,11.86,1459874,10.3678641372585,10.6355370495801,10.3500192764371,10.5820024671158,1636184.23770024,0.0,1.0
2015-12-14,11.31,11.67,11.2634,11.64,2172467,10.0912687945261,10.4124762893121,10.0496902688122,10.3857089980799,2434837.7067637,0.0,1.0
2015-12-15,11.69,11.8,11.32,11.41,1734135,10.4303211501335,10.5284678846515,10.1001912249369,10.1804930986333,1943567.97438979,0.0,1.0
2015-12-16,12.0,12.03,11.63,11.66,1562287,10.7069164928659,10.7336837840981,10.3767865676692,10.4035538589014,1750965.74373131,0.0,1.0
2015-12-17,11.66,11.99,11.61,11.99,1330278,10.4035538589014,10.6979940624552,10.3589417068478,10.6979940624552,1490936.81739616,0.0,1.0
2015-12-18,12.08,12.12,11.68,11.74,2741632,10.7782959361517,10.8139856577946,10.4213987197228,10.4749333021872,3072741.25299484,0.0,1.0
2015-12-21,12.02,12.2,11.92,12.13,1472280,10.7247613536874,10.8853651010804,10.6355370495801,10.8229080882053,1650088.52098284,0.0,1.0
2015-12-22,12.25,12.3685,11.9,11.96,1202402,10.929977253134,11.035708053501,10.6176921887587,10.671226771223,1347617.12297037,0.0,1.0
2015-12-23,12.53,12.57,12.31,12.42,1197202,11.1798053046342,11.2154950262771,10.9835118355983,11.0816585701162,1341789.11450112,0.0,1.0
2015-12-24,12.53,12.61,12.47,12.5,549556,11.1798053046342,11.2511847479199,11.1262707221698,11.153038013402,615926.350447773,0.0,1.0
2015-12-28,12.24,12.48,12.15,12.48,1155936,10.9210548227232,11.1351931525806,10.8407529490267,11.1351931525806,1295539.38421417,0.0,1.0
2015-12-29,12.4,12.46,12.23,12.37,907861,11.153038013402,11.2070043263701,11.0001334599925,11.126054856918,1009364.12002474,0.1,1.0
2015-12-30,12.13,12.32,12.13,12.23,845455,10.9101896050457,11.0810829294446,10.9101896050457,11.0001334599925,939980.836378603,0.0,1.0
2015-12-31,12.33,12.34,12.0744,12.13,1053045,11.0900773149392,11.0990717004339,10.8601808216953,10.9101896050457,1170780.37251458,0.0,1.0
2016-01-04,12.05,12.101,11.7061,11.95,2206656,10.8382345210882,10.8841058871111,10.5289176039262,10.7482906661414,2453370.49574475,0.0,1.0
2016-01-05,11.83,12.06,11.725,12.05,1250446,10.6403580402053,10.8472289065829,10.5459169925112,10.8382345210882,1390251.73063768,0.0,1.0
2016-01-06,11.48,11.7,11.38,11.59,1162312,10.3255545478915,10.5234310287745,10.2356106929447,10.424492788333,1292263.93586045,0.0,1.0
2016-01-07,10.97,11.41,10.94,11.22,1962351,9.8668408876629,10.2625938494288,9.83985773117886,10.0917005250299,2181751.05032012,0.0,1.0
2016-01-08,11.44,11.58,11.05,11.1,1702304,10.2895770059128,10.4154984028383,9.93879597162033,9.98376789909373,1892629.57542465,0.0,1.0
2016-01-11,11.26,11.55,11.14,11.54,1580966,10.1276780670086,10.3885152463543,10.0197454410724,10.3795208608596,1757725.41763445,0.0,1.0
2016-01-12,11.45,11.595,11.06,11.4,2129874,10.2985713914075,10.4289899810803,9.94779035711501,10.2535994639341,2368003.90783785,0.0,1.0
2016-01-13,11.1,11.84,11.025,11.84,1446419,9.98376789909373,10.6493524257,9.91631000788363,10.6493524257,1608135.43165977,0.0,1.0
2016-01-14,11.3,11.37,11.0,11.2,1366203,10.1636556089873,10.2266163074501,9.89382404414694,10.0737117540405,1518950.9064385,0.0,1.0
2016-01-15,10.81,10.93,10.57,10.82,2475927,9.72293071974803,9.83086334568418,9.50706546787574,9.73192510524271,2752747.25712471,0.0,1.0
2016-01-19,10.9,11.19,10.72,11.16,1899405,9.80388018920014,10.0647173685458,9.64198125029592,10.0377342120618,2111767.39213998,0.0,1.0
2016-01-20,10.87,10.97,10.31,10.67,1627512,9.77689703271611,9.8668408876629,9.27321144501408,9.59700932282253,1809475.47885602,0.0,1.0
2016-01-21,11.19,11.34,10.72,10.95,1853251,10.0647173685458,10.199633150966,9.64198125029592,9.84885211667354,2060453.15835792,0.0,1.0
2016-01-22,11.59,11.67,11.3,11.52,1315761,10.424492788333,10.4964478722904,10.1636556089873,10.3615320898702,1462869.25413458,0.0,1.0
2016-01-25,11.18,11.54,11.1444,11.49,1054390,10.0557229830512,10.3795208608596,10.0237029706901,10.3345489333862,1172275.74982611,0.0,1.0
2016-01-26,11.57,11.6401,11.3,11.41,995355,10.4065040173436,10.4695546596613,10.1636556089873,10.2625938494288,1106640.35979872,0.0,1.0
2016-01-27,11.53,11.78,11.33,11.47,1198553,10.3705264753649,10.5953861127319,10.1906387654713,10.3165601623969,1332556.84972481,0.0,1.0
2016-01-28,11.92,11.96,11.58,11.89,1576413,10.7213075096574,10.7572850516361,10.4154984028383,10.6943243531734,1752663.37086907,0.0,1.0
2016-01-29,12.14,12.15,11.9,12.02,1281047,10.9191839905403,10.928178376035,10.703318738668,10.8112513646042,1424274.06603581,0.0,1.0
2016-02-01,12.12,12.15,11.8,12.0,910192,10.901195219551,10.928178376035,10.6133748837213,10.7932625936148,1011955.73676318,0.0,1.0
2016-02-02,11.73,11.79,11.56,11.77,966037,10.5504141852585,10.6043804982266,10.397509631849,10.5863917272372,1074044.4698212,0.0,1.0
2016-02-03,12.22,12.24,11.71,11.92,1364274,10.9911390744978,11.0091278454871,10.5324254142691,10.7213075096574,1516806.23518648,0.0,1.0
2016-02-04,12.41,12.535,12.27,12.41,2480873,11.1620323988967,11.2744622175802,11.0361110019712,11.1620323988967,2758246.24313429,0.0,1.0
2016-02-05,12.34,12.4,12.04,12.19,1427086,11.0990717004339,11.153038013402,10.8292401355936,10.9641559180137,1586640.91153781,0.0,1.0
2016-02-08,11.48,11.74,11.46,11.67,2562803,10.3255545478915,10.5594085707532,10.3075657769022,10.4964478722904,2849336.40159868,0.0,1.0
2016-02-09,10.86,11.44,10.63,11.36,3319470,9.76790264722143,10.2895770059128,9.56103178084381,10.2176219219554,3690602.32293107,0.0,1.0
2016-02-10,10.66,11.045,10.64,10.88,1476840,9.58801493732785,9.93429877887299,9.57002616633849,9.78589141821079,1641957.64221322,0.0,1.0
2016-02-11,10.76,10.81,10.41,10.48,1698288,9.67795879227464,9.72293071974803,9.36315529996087,9.42611599842363,1888164.56777918,0.0,1.0
2016-02-12,11.43,11.57,10.93,10.98,1370471,10.2805826204181,10.4065040173436,9.83086334568418,9.87583527315758,1523696.0888665,0.0,1.0
2016-02-16,11.51,11.65,11.26,11.56,1619029,10.3525377043756,10.4784591013011,10.1276780670086,10.397509631849,1800044.03964873,0.0,1.0
2016-02-17,12.13,12.17,11.68,11.68,1492097,10.9101896050457,10.9461671470244,10.5054422577851,10.5054422577851,1658920.44640815,0.0,1.0
2016-02-18,12.09,12.3,11.92,12.21,1674745,10.8742120630669,11.0630941584552,10.7213075096574,10.9821446890031,1861989.34990141,0.0,1.0
2016-02-19,12.03,12.07,11.75,11.8,965853,10.8202457500989,10.8562232920776,10.5684029562479,10.6133748837213,1073839.89775776,0.0,1.0
2016-02-22,12.36,12.45,12.27,12.29,1613112,11.1170604714233,11.1980099408754,11.0361110019712,11.0540997729605,1793465.49128264,0.0,1.0
2016-02-23,12.01,12.335,11.93,12.12,1058095,10.8022569791095,11.0945745076866,10.7303018951521,10.901195219551,1176394.98621219,0.0,1.0
2016-02-24,12.15,12.15,11.59,11.59,1081302,10.928178376035,10.928178376035,10.424492788333,10.424492788333,1202196.63771326,0.0,1.0
2016-02-25,12.04,12.23,11.81,12.12,1630574,10.8292401355936,11.0001334599925,10.6223692692159,10.901195219551,1812879.82482474,0.0,1.0
2016-02-26,11.98,12.3,11.94,12.22,1457654,10.7752738226255,11.0630941584552,10.7392962806468,10.9911390744978,1620626.55738108,0.0,1.0
2016-02-29,12.11,12.2,11.97,12.04,1495735,10.8922008340563,10.9731503035084,10.7662794371308,10.8292401355936,1662965.19187982,0.0,1.0
2016-03-01,12.28,12.4815,12.08,12.25,1195265,11.0451053874659,11.2263422551836,10.8652176775723,11.0181222309818,1328901.23589555,0.0,1.0
2016-03-02,12.4,12.4,12.001,12.22,1661991,11.153038013402,11.153038013402,10.7941620321643,10.9911390744978,1847809.39285203,0.0,1.0
2016-03-03,12.65,12.67,12.29,12.39,1816776,11.377897650769,11.3958864217583,11.0540997729605,11.1440436279073,2019900.08219547,0.0,1.0
2016-03-04,12.48,12.79,12.41,12.73,2111219,11.2249930973594,11.5038190476945,11.1620323988967,11.4498527347264,2347263.19129748,0.0,1.0
2016-03-07,12.63,12.78,12.36,12.45,3921954,11.3599088797796,11.4948246621998,11.1170604714233,11.1980099408754,4360446.86134499,0.0,1.0
2016-03-08,11.91,12.54,11.91,12.54,1655725,10.7123131241627,11.2789594103275,10.7123131241627,11.2789594103275,1840842.82464823,0.0,1.0
2016-03-09,11.88,12.11,11.8124,12.08,1641323,10.6853299676787,10.8922008340563,10.6245279217347,10.8652176775723,1824830.61346546,0.0,1.0
2016-03-10,11.71,12.01,11.57,11.91,3092900,10.5324254142691,10.8022569791095,10.4065040173436,10.7123131241627,3438700.73372965,0.0,1.0
2016-03-11,11.99,12.12,11.89,11.91,2912523,10.7842682081202,10.901195219551,10.6943243531734,10.7123131241627,3238156.73869327,0.0,1.0
2016-03-14,11.95,11.98,11.73,11.86,1430371,10.7482906661414,10.7752738226255,10.5504141852585,10.6673411966893,1590293.18995299,0.0,1.0
2016-03-15,12.42,12.445,11.74,11.78,3878982,11.1710267843914,11.1935127481281,10.5594085707532,10.5953861127319,4312670.39009474,0.0,1.0
2016-03-16,12.98,13.07,12.36,12.39,5339066,11.6747123720934,11.7556618415455,11.1170604714233,11.1440436279073,5935998.63287883,0.0,1.0
2016-03-17,13.22,13.59,13.0999,13.11,3348002,11.8905776239657,12.2233698872688,11.7825550541746,11.7916393835242,3722324.33442021,0.0,1.0
2016-03-18,13.34,13.47,13.14,13.27,1957788,11.9985102499018,12.1154372613327,11.8186225400082,11.9355495514391,2176677.88550781,0.0,1.0
2016-03-21,13.09,13.535,13.075,13.36,2509206,11.7736506125349,12.1739007670481,11.7601590342928,12.0164990208912,2789747.0054896,0.0,1.0
2016-03-22,13.07,13.2,12.97,13.05,1965863,11.7556618415455,11.8725888529763,11.6657179865987,11.7376730705561,2185655.70840051,0.0,1.0
2016-03-23,12.68,13.07,12.65,13.07,1545995,11.404880807253,11.7556618415455,11.377897650769,11.7556618415455,1718844.49572969,0.0,1.0
2016-03-24,12.73,12.79,12.4199,12.5,1715605,11.4498527347264,11.5038190476945,11.1709368405364,11.2429818683488,1907417.68964087,0.0,1.0
2016-03-28,12.65,12.76,12.48,12.75,1352345,11.377897650769,11.4768358912104,11.2249930973594,11.4678415057158,1503543.5170085,0.0,1.0
2016-03-29,12.74,12.82,12.39,12.42,1188090,11.5487909751679,11.6213108557027,11.2315164978281,11.2587114530287,1310636.46684279,0.1,1.0
2016-03-30,13.07,13.195,12.85,12.88,3124756,11.847935482374,11.9612477957096,11.6485058109032,11.6757007661038,3447061.3872567,0.0,1.0
2016-03-31,12.84,13.24,12.79,13.14,1408091,11.6394408258364,12.0020402285104,11.5941159005021,11.9113903778419,1553329.64104835,0.0,1.0
2016-04-01,12.69,12.69,12.4,12.58,837478,11.5034660498336,11.5034660498336,11.240581482895,11.4037512140983,923860.31948638,0.0,1.0
2016-04-04,12.24,12.68,12.23,12.64,1339436,11.0955417218253,11.4944010647668,11.0864767367585,11.4581411244994,1477593.16769105,0.0,1.0
2016-04-05,11.94,12.19,11.94,12.08,2354057,10.8235921698198,11.0502167964911,10.8235921698198,10.9505019607557,2596868.03964898,0.0,1.0
2016-04-06,12.3,12.33,11.95,12.02,1168808,11.1499316322264,11.177126587427,10.8326571548867,10.8961120503546,1289365.60996019,0.0,1.0
2016-04-07,11.93,12.16,11.84,12.12,1900991,10.814527184753,11.0230218412905,10.7329423191513,10.9867619010231,2097070.19480001,0.0,1.0
2016-04-08,12.05,12.23,12.01,12.18,1041013,10.9233070055552,11.0864767367585,10.8870470652878,11.0411518114242,1148389.09531889,0.0,1.0
2016-04-11,12.07,12.27,12.01,12.1,1495113,10.9414369756889,11.1227366770259,10.8870470652878,10.9686319308894,1649327.59290183,0.0,1.0
2016-04-12,12.43,12.52,12.11,12.17,4380889,11.2677764380955,11.3493613036972,10.9776969159563,11.0320868263574,4832759.20224097,0.0,1.0
2016-04-13,12.64,12.83,12.55,12.55,1578612,11.4581411244994,11.6303758407695,11.3765562588977,11.3765562588977,1741439.16218101,0.0,1.0
2016-04-14,12.61,12.695,12.4876,12.6,1082017,11.4309461692988,11.507998542367,11.3199907520806,11.421881184232,1193622.48478132,0.0,1.0
2016-04-15,12.46,12.54,12.3,12.54,945342,11.2949713932961,11.3674912738309,11.1499316322264,11.3674912738309,1042850.03563543,0.0,1.0
2016-04-18,12.38,12.625,12.25,12.26,1362977,11.2224515127612,11.4445436468991,11.1046067068922,11.113671691959,1503562.32244022,0.0,1.0
2016-04-19,12.87,12.88,12.48,12.57,2015706,11.6666357810369,11.6757007661038,11.3131013634298,11.3946862290314,2223617.56267104,0.0,1.0
2016-04-20,12.78,13.0499,12.77,12.9,1555461,11.5850509154353,11.8297148623896,11.5759859303684,11.6938307362375,1715900.23428508,0.0,1.0
2016-04-21,12.3,12.85,12.29,12.82,2523213,11.1499316322264,11.6485058109032,11.1408666471596,11.6213108557027,2783471.7667953,0.0,1.0
2016-04-22,13.1,13.25,12.29,12.3,4013617,11.8751304375745,12.0111052135773,11.1408666471596,11.1499316322264,4427604.64623066,0.0,1.0
2016-04-25,12.93,13.09,12.71,13.03,1661611,11.721025691438,11.8660654525077,11.5215960199673,11.8116755421065,1832999.15857143,0.0,1.0
2016-04-26,13.03,13.08,12.82,13.03,2999982,11.8116755421065,11.8570004674408,11.6213108557027,11.8116755421065,3309417.4760094,0.0,1.0
2016-04-27,13.45,13.485,13.02,13.03,1995096,12.1924049149143,12.2241323626483,11.8026105570397,11.8116755421065,2200881.72819584,0.0,1.0
2016-04-28,13.11,13.5,13.09,13.4,1989146,11.8841954226414,12.2377298402485,11.8660654525077,12.14707998958,2194318.01081944,0.0,1.0
2016-04-29,12.51,13.13,12.45,13.08,3509867,11.3402963186303,11.9023253927751,11.2859064082292,11.8570004674408,3871894.96079264,0.0,1.0
2016-05-02,12.34,12.56,12.24,12.55,1810799,11.1861915724938,11.3856212439646,11.0955417218253,11.3765562588977,1997575.27083174,0.0,1.0
2016-05-03,12.03,12.26,11.97,12.18,2226518,10.9051770354215,11.113671691959,10.8507871250204,11.0411518114242,2456173.93032673,0.0,1.0
2016-05-04,11.93,12.14,11.82,11.93,1317356,10.814527184753,11.0048918711568,10.7148123490176,10.814527184753,1453235.70892285,0.0,1.0
2016-05-05,11.6,12.16,11.51,12.13,2315029,10.5153826775469,11.0230218412905,10.4337978119452,10.99582688609,2553814.46624297,0.0,1.0
2016-05-06,11.62,11.83,11.56,11.59,1249177,10.5335126476806,10.7238773340845,10.4791227372795,10.50631769248,1378024.33295565,0.0,1.0
2016-05-09,11.59,11.7,11.44,11.52,2315574,10.50631769248,10.6060325282154,10.3703429164773,10.4428627970121,2554415.68069174,0.0,1.0
2016-05-10,11.8,11.81,11.62,11.68,1373964,10.6966823788839,10.7057473639508,10.5335126476806,10.5879025580817,1515682.5850981,0.0,1.0
2016-05-11,11.78,11.985,11.75,11.85,1013505,10.6785524087502,10.8643846026206,10.6513574535497,10.7420073042182,1118043.7612702,0.0,1.0
2016-05-12,11.72,12.24,11.69,11.89,2759296,10.6241624983491,11.0955417218253,10.5969675431485,10.7782672444856,3043905.73139532,0.0,1.0
2016-05-13,11.57,11.815,11.53,11.67,1081571,10.4881877223463,10.7102798564842,10.4519277820789,10.5788375730148,1193130.48176454,0.0,1.0
2016-05-16,11.59,11.81,11.58,11.7,872444,10.50631769248,10.7057473639508,10.4972527074132,10.6060325282154,962432.914744002,0.0,1.0
2016-05-17,11.74,11.875,11.47,11.57,1293787,10.6422924684828,10.7646697668853,10.3975378716778,10.4881877223463,1427235.66609191,0.0,1.0
2016-05-18,11.43,11.715,11.37,11.64,1368462,10.3612779314104,10.6196300058157,10.3068880210093,10.5516426178143,1509613.07703005,0.0,1.0
2016-05-19,11.41,11.44,11.23,11.28,820801,10.3431479612767,10.3703429164773,10.1799782300734,10.2253031554077,905463.157354272,0.0,1.0
2016-05-20,11.39,11.53,11.31,11.47,970354,10.325017991143,10.4519277820789,10.2524981106082,10.3975378716778,1070441.91782338,0.0,1.0
2016-05-23,11.65,11.69,11.2799,11.31,1058197,10.5607076028811,10.5969675431485,10.225212505557,10.2524981106082,1167345.55236022,0.0,1.0
2016-05-24,11.6,11.789,11.37,11.55,1972326,10.5153826775469,10.6867108953104,10.3068880210093,10.4700577522126,2175763.09884115,0.0,1.0
2016-05-25,11.69,11.93,11.65,11.67,949125,10.5969675431485,10.814527184753,10.5607076028811,10.5788375730148,1047023.23611189,0.0,1.0
2016-05-26,11.71,11.955,11.68,11.92,1195405,10.6150975132822,10.8371896474201,10.5879025580817,10.8054621996861,1318705.97820554,0.0,1.0
2016-05-27,11.71,11.78,11.58,11.66,758254,10.6150975132822,10.6785524087502,10.4972527074132,10.569772587948,836464.6984062,0.0,1.0
2016-05-31,11.63,11.82,11.62,11.72,2270894,10.5425776327474,10.7148123490176,10.5335126476806,10.6241624983491,2505127.12735106,0.0,1.0
2016-06-01,11.4,11.61,11.33,11.56,2014123,10.3340829762099,10.5244476626137,10.2706280807419,10.4791227372795,2221871.28290517,0.0,1.0
2016-06-02,11.6,11.6,11.33,11.33,1898566,10.5153826775469,10.5153826775469,10.2706280807419,10.2706280807419,2094395.06628947,0.0,1.0
2016-06-03,11.71,11.77,11.575,11.7,1137915,10.6150975132822,10.6694874236834,10.4927202148798,10.6060325282154,1255286.12745451,0.0,1.0
2016-06-06,12.04,12.06,11.76,11.77,1225892,10.9142420204883,10.932371990622,10.6604224386165,10.6694874236834,1352337.58352553,0.0,1.0
2016-06-07,12.14,12.18,12.005,12.11,1661052,11.0048918711568,11.0411518114242,10.8825145727543,10.9776969159563,1832382.50008178,0.0,1.0
2016-06-08,12.24,12.425,12.17,12.33,1711059,11.0955417218253,11.2632439455621,11.0320868263574,11.177126587427,1887547.51097945,0.0,1.0
2016-06-09,12.0,12.22,11.965,12.22,1024505,10.8779820802209,11.0774117516916,10.8462546324869,11.0774117516916,1130178.36482319,0.0,1.0
2016-06-10,11.7,11.96,11.65,11.96,1010024,10.6060325282154,10.8417221399535,10.5607076028811,10.8417221399535,1114203.71081856,0.0,1.0
2016-06-13,11.62,11.77,11.57,11.65,1290433,10.5335126476806,10.6694874236834,10.4881877223463,10.5607076028811,1423535.71515403,0.0,1.0
2016-06-14,11.3,11.64,11.21,11.56,1448914,10.2434331255414,10.5516426178143,10.1618482599397,10.4791227372795,1598363.36112505,0.0,1.0
2016-06-15,11.24,11.37,11.16,11.3,1194050,10.1890432151403,10.3068880210093,10.1165233346055,10.2434331255414,1317211.21567696,0.0,1.0
2016-06-16,11.23,11.28,10.95,11.11,1119359,10.1799782300734,10.2253031554077,9.92615864820159,10.0711984092712,1234816.15440639,0.0,1.0
2016-06-17,11.19,11.38,11.15,11.33,1025929,10.143718289806,10.3159530060762,10.1074583495386,10.2706280807419,1131749.24441041,0.0,1.0
2016-06-20,11.21,11.5,11.19,11.42,2193163,10.1618482599397,10.4247328268784,10.143718289806,10.3522129463436,2419378.50291674,0.0,1.0
2016-06-21,11.17,11.21,11.04,11.2,2133728,10.1255883196723,10.1618482599397,10.0077435138032,10.1527832748729,2353813.03362839,0.0,1.0
2016-06-22,11.15,11.32,11.1,11.29,860007,10.1074583495386,10.2615630956751,10.0621334242044,10.2343681404745,948713.090708678,0.0,1.0
2016-06-23,11.43,11.5199,11.2,11.3,1011512,10.3612779314104,10.4427721471614,10.1527832748729,10.2434331255414,1115845.19173555,0.0,1.0
2016-06-24,10.84,11.08,10.81,10.87,1835186,9.82644381246623,10.0440034540706,9.79924885726568,9.85363876766678,2024477.68690871,0.0,1.0
2016-06-27,10.7,10.9,10.61,10.77,2878124,9.69953402153032,9.88083372286734,9.61794915592866,9.76298891699828,3174990.33784937,0.0,1.0
2016-06-28,10.54,10.83,10.41,10.79,2324190,9.64514411112922,9.91052283904454,9.52618123309821,9.87391887657346,2539823.38861415,0.1,1.0
2016-06-29,10.79,10.87,10.6,10.67,1475512,9.87391887657346,9.94712680151561,9.70005005483583,9.76410698916022,1612406.85476697,0.0,1.0
2016-06-30,10.97,11.0175,10.72,10.81,1874097,10.0386367076933,10.0821039131277,9.80986194224907,9.892220857809,2047971.72052699,0.0,1.0
2016-07-01,10.93,11.05,10.83,10.93,687180,10.0020327452222,10.1118446326355,9.91052283904454,10.0020327452222,750935.094027543,0.0,1.0
2016-07-05,10.61,10.92,10.55,10.85,1432873,9.7092010454536,9.99288175460446,9.65429510174699,9.92882482028008,1565811.89933427,0.0,1.0
2016-07-06,10.57,10.65,10.48,10.58,1531326,9.67259708298253,9.74580500792468,9.5902381674226,9.68174807360029,1673399.15858555,0.0,1.0
2016-07-07,10.43,10.72,10.34,10.71,1703065,9.54448321433375,9.80986194224907,9.46212429877382,9.8007109516313,1861071.73653193,0.0,1.0
2016-07-08,10.57,10.68,10.48,10.56,2073129,9.67259708298253,9.77325797977799,9.5902381674226,9.66344609236476,2265469.48477287,0.0,1.0
2016-07-11,10.57,10.73,10.55,10.68,1112639,9.67259708298253,9.81901293286684,9.65429510174699,9.77325797977799,1215867.27216116,0.0,1.0
2016-07-12,10.79,10.89,10.651,10.7,2262756,9.87391887657346,9.96542878275116,9.74672010698646,9.79155996101353,2472689.67318808,0.0,1.0
2016-07-13,10.68,10.82,10.58,10.82,2278325,9.77325797977799,9.90137184842677,9.68174807360029,9.90137184842677,2489703.13178541,0.0,1.0
2016-07-14,10.92,10.965,10.75,10.79,1981694,9.99288175460446,10.0340612123844,9.83731491410238,9.87391887657346,2165551.34058589,0.0,1.0
2016-07-15,10.79,10.99,10.73,10.93,983802,9.87391887657346,10.0569386889289,9.81901293286684,10.0020327452222,1075077.05022626,0.0,1.0
2016-07-18,10.77,10.8,10.68,10.73,989280,9.85561689533792,9.88306986719123,9.77325797977799,9.81901293286684,1081063.28737677,0.0,1.0
2016-07-19,10.59,10.71,10.51,10.69,1375620,9.69089906421806,9.8007109516313,9.61769113927591,9.78240897039576,1503247.08816637,0.0,1.0
2016-07-20,10.61,10.7,10.51,10.53,1235685,9.7092010454536,9.79155996101353,9.61769113927591,9.63599312051145,1350329.21747347,0.0,1.0
2016-07-21,10.53,10.66,10.42,10.57,1966677,9.63599312051145,9.75495599854245,9.53533222371598,9.67259708298253,2149141.09537065,0.0,1.0
2016-07-22,10.35,10.54,10.28,10.5,1568209,9.47127528939159,9.64514411112922,9.4072183550672,9.60854014865814,1713704.08462097,0.0,1.0
2016-07-25,10.26,10.34,10.15,10.3,1485183,9.38891637383167,9.46212429877382,9.2882554770362,9.42552033630274,1622975.10951003,0.0,1.0
2016-07-26,10.55,10.55,10.2,10.22,2321331,9.65429510174699,9.65429510174699,9.33401043012505,9.35231241136059,2536699.13669496,0.0,1.0
2016-07-27,10.63,10.68,10.49,10.6,2753874,9.72750302668914,9.77325797977799,9.59938915804037,9.70005005483583,3009372.55323205,0.0,1.0
2016-07-28,9.5,10.42,9.39,10.4,8255223,8.69344108688117,9.53533222371598,8.59278019008571,9.51703024248044,9021124.97413097,0.0,1.0
2016-07-29,9.56,9.85,9.38,9.58,4256982,8.74834703058779,9.01372575850311,8.58362919946794,8.76664901182333,4651935.70599195,0.0,1.0
2016-08-01,9.14,9.63,9.075,9.55,2927188,8.36400542464147,8.81240396491218,8.30452398562596,8.73919603997002,3198766.25631754,0.0,1.0
2016-08-02,9.45,9.56,9.29,9.49,3235371,8.64768613379232,8.74834703058779,8.50127028390801,8.6842900962634,3535541.81742626,0.0,1.0
2016-08-03,9.48,9.48,9.25,9.45,2062743,8.67513910564563,8.67513910564563,8.46466632143693,8.64768613379232,2254119.89385554,0.0,1.0
2016-08-04,9.43,9.68,9.415,9.47,2051205,8.62938415255678,8.85815891800103,8.61565766663013,8.66598811502786,2241511.42283647,0.0,1.0
2016-08-05,9.52,9.53,9.3,9.43,1475270,8.71174306811671,8.72089405873448,8.51042127452578,8.62938415255678,1612142.40252337,0.0,1.0
2016-08-08,9.69,9.72,9.56,9.65,1834315,8.86730990861879,8.89476288047211,8.74834703058779,8.83070594614772,2004498.83145774,0.0,1.0
2016-08-09,9.52,9.75,9.49,9.73,1532834,8.71174306811671,8.92221585232541,8.6842900962634,8.90391387108988,1675047.06760763,0.0,1.0
2016-08-10,9.45,9.63,9.39,9.61,1227338,8.64768613379232,8.81240396491218,8.59278019008571,8.79410198367664,1341207.80062513,0.0,1.0
2016-08-11,9.78,9.79,9.49,9.52,2120831,8.94966882417872,8.95881981479649,8.6842900962634,8.71174306811671,2317597.17454164,0.0,1.0
2016-08-12,9.74,9.84,9.65,9.84,1496258,8.91306486170764,9.00457476788534,8.83070594614772,9.00457476788534,1635077.62437711,0.0,1.0
2016-08-15,9.85,9.87,9.67,9.82,1395858,9.01372575850311,9.03202773973865,8.84900792738326,8.9862727866498,1525362.72662053,0.0,1.0
2016-08-16,9.67,9.92,9.67,9.9,1458251,8.84900792738326,9.0777826928275,8.84900792738326,9.05948071159196,1593544.41602019,0.0,1.0
2016-08-17,9.61,9.665,9.51,9.65,1392602,8.79410198367664,8.84443243207437,8.70259207749894,8.83070594614772,1521804.6418885,0.0,1.0
2016-08-18,9.55,9.65,9.5,9.62,1339173,8.73919603997002,8.83070594614772,8.69344108688117,8.80325297429441,1463418.61328057,0.0,1.0
2016-08-19,9.45,9.56,9.43,9.49,1417512,8.64768613379232,8.74834703058779,8.62938415255678,8.6842900962634,1549025.73853309,0.0,1.0
2016-08-22,9.42,9.46,9.314,9.4,1350489,8.62023316193901,8.65683712441009,8.52323266139066,8.60193118070348,1475784.48761338,0.0,1.0
2016-08-23,9.5,9.57,9.39,9.45,1271336,8.69344108688117,8.75749802120556,8.59278019008571,8.64768613379232,1389287.84117785,0.0,1.0
2016-08-24,9.56,9.66,9.46,9.47,1481817,8.74834703058779,8.83985693676549,8.65683712441009,8.66598811502786,1619296.81921274,0.0,1.0
2016-08-25,9.42,9.56,9.39,9.55,1169128,8.62023316193901,8.74834703058779,8.59278019008571,8.73919603997002,1277597.20103937,0.0,1.0
2016-08-26,9.29,9.59,9.275,9.45,1461481,8.50127028390801,8.7758000024411,8.48754379798135,8.64768613379232,1597074.0885277,0.0,1.0
2016-08-29,9.35,9.38,9.25,9.3,3082044,8.55617622761463,8.58362919946794,8.46466632143693,8.51042127452578,3367989.46555054,0.0,1.0
2016-08-30,9.34,9.49,9.31,9.36,1563076,8.54702523699686,8.6842900962634,8.51957226514355,8.5653272182324,1708094.85583427,0.0,1.0
2016-08-31,9.22,9.32,9.09,9.31,2237486,8.43721334958362,8.52872325576132,8.31825047155262,8.51957226514355,2445075.1765117,0.0,1.0
2016-09-01,9.13,9.22,9.05,9.19,3526652,8.3548544340237,8.43721334958362,8.28164650908154,8.40976037773031,3853847.24704213,0.0,1.0
2016-09-02,9.3,9.3157,9.18,9.24,3161470,8.51042127452578,8.52478832979568,8.40060938711254,8.45551533081916,3454784.4403435,0.0,1.0
2016-09-06,9.49,9.52,9.31,9.4,2222813,8.6842900962634,8.71174306811671,8.51957226514355,8.60193118070348,2429040.84688239,0.0,1.0
2016-09-07,9.37,9.59,9.35,9.51,1568175,8.57447820885017,8.7758000024411,8.55617622761463,8.70259207749894,1713666.93017352,0.0,1.0
2016-09-08,9.33,9.43,9.27,9.41,1655046,8.53787424637909,8.62938415255678,8.48296830267247,8.61108217132124,1808597.63617961,0.0,1.0
2016-09-09,9.04,9.28,9.01,9.2,2579198,8.27249551846377,8.49211929329024,8.24504254661046,8.41891136834808,2818490.48669293,0.0,1.0
2016-09-12,9.03,9.095,8.93,8.96,2893087,8.263344527846,8.3228259668615,8.1718346216683,8.19928759352161,3161501.43830562,0.0,1.0
2016-09-13,8.64,8.99,8.57,8.99,3157081,7.90645589375298,8.22674056537492,7.84239895942859,8.22674056537492,3449988.23828919,0.0,1.0
2016-09-14,8.68,8.845,8.59,8.63,3379931,7.94305985622406,8.09405120141726,7.86070094066413,7.89730490313521,3693513.78574988,0.0,1.0
2016-09-15,8.84,8.9,8.68,8.68,2039940,8.08947570610838,8.14438164981499,7.94305985622406,7.94305985622406,2229201.28017483,0.0,1.0
2016-09-16,8.77,8.81,8.68,8.78,1752039,8.02541877178399,8.06202273425507,7.94305985622406,8.03456976240176,1914589.43974638,0.0,1.0
2016-09-19,8.75,8.91,8.71,8.91,2567358,8.00711679054845,8.15353264043276,7.97051282807737,8.15353264043276,2805551.99675829,0.0,1.0
2016-09-20,8.74,8.92,8.71,8.78,1805301,7.99796579993068,8.16268363105053,7.97051282807737,8.03456976240176,1972792.97445067,0.0,1.0
2016-09-21,8.96,8.96,8.8,8.82,1373014,8.19928759352161,8.19928759352161,8.0528717436373,8.07117372487284,1500399.30904731,0.0,1.0
2016-09-22,8.95,9.16,8.89,9.08,1345351,8.19013660290384,8.382307405877,8.13523065919722,8.30909948093485,1470169.79493735,0.0,1.0
2016-09-23,8.84,9.0,8.75,8.89,1781932,8.08947570610838,8.23589155599269,8.00711679054845,8.13523065919722,1947255.84849775,0.0,1.0
2016-09-26,8.71,8.86,8.69,8.81,1115028,7.97051282807737,8.10777768734391,7.95221084684183,8.06202273425507,1218477.91848328,0.0,1.0
2016-09-27,8.56,8.6683,8.5,8.64,2487467,7.83324796881083,7.93235319720127,7.77834202510421,7.90645589375298,2718248.88025758,0.0,1.0
2016-09-28,8.63,8.65,8.33,8.55,3778284,7.98881480931291,8.00732886449092,7.7111039816427,7.91475858860085,4081530.45205017,0.1,1.0
2016-09-29,8.68,8.83,8.62,8.72,2882859,8.03509994725794,8.17395536109304,7.9795577817239,8.07212805761397,3114238.31492469,0.0,1.0
2016-09-30,8.56,8.82,8.55,8.74,1974639,7.92401561618986,8.16469833350404,7.91475858860085,8.09064211279198,2133124.24643195,0.0,1.0
2016-10-03,8.43,8.62,8.37,8.56,2099715,7.80367425753277,7.9795577817239,7.74813209199873,7.92401561618986,2268238.89181611,0.0,1.0
2016-10-04,8.1,8.4181,8.09,8.39,4302840,7.49819234709555,7.79265839470185,7.48893531950654,7.76664614717674,4648187.50795322,0.0,1.0
2016-10-05,8.13,8.23,8.09,8.22,3163223,7.52596342986257,7.61853370575264,7.48893531950654,7.60927667816363,3417104.43183347,0.0,1.0
2016-10-06,8.04,8.21,7.92,8.08,2439707,7.4426501815615,7.60001965057462,7.33156585049342,7.47967829191753,2635518.77375548,0.0,1.0
2016-10-07,7.88,8.08,7.86,8.07,3007098,7.29453774013739,7.47967829191753,7.27602368495938,7.47042126432853,3248448.78238353,0.0,1.0
2016-10-10,7.96,8.03,7.88,7.92,1900921,7.36859396084945,7.4333931539725,7.29453774013739,7.33156585049342,2053489.61286173,0.0,1.0
2016-10-11,7.94,8.02,7.88,7.98,2139745,7.35007990567144,7.42413612638349,7.29453774013739,7.38710801602746,2311481.71421791,0.0,1.0
2016-10-12,7.76,7.93,7.74,7.89,2165051,7.18345340906931,7.34082287808243,7.1649393538913,7.3037947677264,2338818.78300881,0.0,1.0
2016-10-13,7.82,7.83,7.45,7.67,4117426,7.23899557460335,7.24825260219236,6.8964855538101,7.10014016076825,4447892.11267949,0.0,1.0
2016-10-14,8.02,8.075,7.87,7.91,3583891,7.42413612638349,7.47504977812303,7.28528071254839,7.32230882290442,3871535.39896115,0.0,1.0
2016-10-17,7.91,8.06,7.88,7.97,2306950,7.32230882290442,7.46116423673952,7.29453774013739,7.37785098843846,2492106.64850952,0.0,1.0
2016-10-18,8.0,8.01,7.8447,8.01,1485906,7.40562207120548,7.41487909879448,7.2618604327482,7.41487909879448,1605165.3575761,0.0,1.0
2016-10-19,8.03,8.0899,8.0,8.07,1528776,7.4333931539725,7.48884274923065,7.40562207120548,7.47042126432853,1651476.11941385,0.0,1.0
2016-10-20,8.12,8.15,7.93,8.0,2081187,7.51670640227356,7.54447748504058,7.34082287808243,7.40562207120548,2248223.82777762,0.0,1.0
2016-10-21,8.04,8.09,7.995,8.05,1342852,7.4426501815615,7.48893531950654,7.40099355741097,7.45190720915051,1450629.79135408,0.0,1.0
2016-10-24,7.88,8.06,7.87,8.05,1851994,7.29453774013739,7.46116423673952,7.28528071254839,7.45190720915051,2000635.71399456,0.0,1.0
2016-10-25,7.88,8.01,7.81,7.93,2114144,7.29453774013739,7.41487909879448,7.22973854701435,7.34082287808243,2283825.96861939,0.0,1.0
2016-10-26,7.94,8.1,7.83,7.83,2321667,7.35007990567144,7.49819234709555,7.24825260219236,7.24825260219236,2508004.84029786,0.0,1.0
2016-10-27,7.93,8.04,7.88,7.96,1965263,7.34082287808243,7.4426501815615,7.29453774013739,7.36859396084945,2122995.72525185,0.0,1.0
2016-10-28,7.93,8.05,7.88,7.92,1777417,7.34082287808243,7.45190720915051,7.29453774013739,7.33156585049342,1920073.13677099,0.0,1.0
2016-10-31,7.7,7.94,7.69,7.93,1701750,7.12791124353527,7.35007990567144,7.11865421594627,7.34082287808243,1838333.07574983,0.0,1.0
2016-11-01,7.46,7.74,7.41,7.74,3169735,6.90574258139911,7.1649393538913,6.85945744345407,7.1649393538913,3424139.08732886,0.0,1.0
2016-11-02,8.34,8.35,7.6,7.68,6947371,7.72036100923171,7.72961803682072,7.0353409676452,7.10939718835726,7504969.53066266,0.0,1.0
2016-11-03,8.23,8.34,7.97,8.34,5495490,7.61853370575264,7.72036100923171,7.37785098843846,7.72036100923171,5936560.0319979,0.0,1.0
2016-11-04,8.24,8.58,8.12,8.16,4049777,7.62779073334164,7.94252967136787,7.51670640227356,7.55373451262959,4374813.57926307,0.0,1.0
2016-11-07,8.25,8.5,8.24,8.4,2536362,7.63704776093065,7.86847345065582,7.62779073334164,7.77590317476575,2739931.33931247,0.0,1.0
2016-11-08,8.48,8.625,8.23,8.32,4310593,7.84995939547781,7.9841862955184,7.61853370575264,7.7018469540537,4656562.7665613,0.0,1.0
2016-11-09,8.54,8.6,8.35,8.41,5296301,7.90550156101185,7.96104372654589,7.72961803682072,7.78516020235476,5721384.05019944,0.0,1.0
2016-11-10,8.94,9.1,8.59,8.64,5074702,8.27578266457212,8.42389510599623,7.95178669895688,7.99807183690192,5481999.43362646,0.0,1.0
2016-11-11,8.71,9.01,8.6,8.99,3615840,8.06287103002496,8.34058185769517,7.96104372654589,8.32206780251716,3906048.63735524,0.0,1.0
2016-11-14,8.87,8.88,8.7,8.75,2631388,8.21098347144907,8.22024049903808,8.05361400243596,8.09989914038099,2842584.16073524,0.0,1.0
2016-11-15,8.97,9.0491,8.71,8.86,2759098,8.30355374733914,8.37677683556818,8.06287103002496,8.20172644386007,2980544.21192021,0.0,1.0
2016-11-16,9.2,9.3,8.9,8.92,3551213,8.5164653818863,8.60903565777637,8.23875455421609,8.25726860939411,3836234.65076115,0.0,1.0
2016-11-17,9.24,9.29,9.16,9.29,1803305,8.55349349224233,8.59977863018736,8.47943727153027,8.59977863018736,1948038.9170942,0.0,1.0
2016-11-18,9.08,9.33,9.045,9.33,1624248,8.40538105081822,8.63680674054339,8.37298145425669,8.63680674054339,1754610.73695931,0.0,1.0
2016-11-21,9.18,9.425,9.13,9.32,2238104,8.49795132670828,8.72474850263895,8.45166618876325,8.62754971295438,2417735.04343646,0.0,1.0
2016-11-22,9.26,9.29,9.06,9.15,2620986,8.57200754742034,8.59977863018736,8.3868669956402,8.47018024394126,2831347.29242089,0.0,1.0
2016-11-23,9.22,9.39,9.14,9.21,2094358,8.53497943706431,8.69234890607743,8.46092321635226,8.52572240947531,2262451.93704203,0.0,1.0
2016-11-25,9.26,9.33,9.16,9.32,1250829,8.57200754742034,8.63680674054339,8.47943727153027,8.62754971295438,1351220.99180672,0.0,1.0
2016-11-28,9.31,9.38,9.17,9.29,2138806,8.61829268536537,8.68309187848842,8.48869429911928,8.59977863018736,2310467.34973539,0.0,1.0
2016-11-29,9.07,9.29,9.07,9.22,2179567,8.39612402322921,8.59977863018736,8.39612402322921,8.53497943706431,2354499.84246384,0.0,1.0
2016-11-30,9.19,9.2752,9.11,9.2,2308508,8.50720835429729,8.58607822935563,8.43315213358524,8.5164653818863,2493789.69415783,0.0,1.0
2016-12-01,9.49,9.745,9.29,9.29,3238702,8.7849191819675,9.02097338548717,8.59977863018736,8.59977863018736,3498641.40390605,0.0,1.0
2016-12-02,9.42,9.55,9.36,9.47,1458700,8.72011998884445,8.84046134750154,8.66457782331041,8.76640512678948,1575775.79409213,0.0,1.0
2016-12-05,9.76,9.8,9.46,9.47,2553562,9.03485892687068,9.07188703722671,8.75714809920048,8.76640512678948,2758511.81758654,0.0,1.0
2016-12-06,9.93,10.0,9.687,9.72,2658513,9.1922283958838,9.25702758900685,8.96728262547093,8.99783081651466,2871886.22312967,0.0,1.0
2016-12-07,10.25,10.365,9.95,10.0,4013377,9.48845327873202,9.5949090960056,9.21074245106181,9.25702758900685,4335492.10198538,0.0,1.0
2016-12-08,10.44,10.57,10.32,10.38,3698834,9.66433680292315,9.78467816158024,9.55325247185507,9.60879463738911,3995703.76606908,0.0,1.0
2016-12-09,10.59,10.77,10.53,10.7,2922306,9.80319221675825,9.96981871336037,9.74765005122421,9.90501952023732,3156851.34553382,0.0,1.0
2016-12-12,10.36,10.73,10.345,10.71,2249264,9.59028058221109,9.93279060300435,9.57639504082758,9.91427654782633,2429790.74910731,0.0,1.0
2016-12-13,10.45,10.52,10.21,10.45,2523513,9.67359383051215,9.7383930236352,9.45142516837599,9.67359383051215,2726051.07388552,0.0,1.0
2016-12-14,10.07,10.48,10.06,10.41,3100548,9.32182678212989,9.70136491327917,9.31256975454089,9.63656572015613,3349399.11347142,0.0,1.0
2016-12-15,10.35,10.38,9.96,9.98,3003003,9.58102355462209,9.60879463738911,9.21999947865082,9.23851353382883,3244025.11618979,0.0,1.0
2016-12-16,10.79,10.895,10.3,10.34,6161275,9.98833276853839,10.085531558223,9.53473841667705,9.57176652703308,6655781.17895727,0.0,1.0
2016-12-19,10.59,10.85,10.54,10.79,3331523,9.80319221675825,10.0438749340724,9.75690707881322,9.98833276853839,3598912.25122451,0.0,1.0
2016-12-20,10.72,10.89,10.55,10.58,3192683,9.92353357541534,10.0809030444285,9.76616410640222,9.79393518916924,3448928.90217964,0.0,1.0
2016-12-21,10.48,10.72,10.48,10.7,1739933,9.70136491327917,9.92353357541534,9.70136491327917,9.90501952023732,1879580.6572579,0.0,1.0
2016-12-22,10.6,10.65,10.29,10.45,5598568,9.81244924434726,9.85873438229229,9.52548138908804,9.67359383051215,6047911.10987782,0.0,1.0
2016-12-23,10.51,10.85,10.48,10.8,2910459,9.7291359960462,10.0438749340724,9.70136491327917,9.99758979612739,3144053.50099238,0.0,1.0
2016-12-27,10.53,10.66,10.41,10.57,2243499,9.74765005122421,9.8679914098813,9.63656572015613,9.78467816158024,2423563.0481044,0.0,1.0
2016-12-28,10.24,10.54,10.17,10.42,3400048,9.57176652703308,9.85218937450475,9.50633452928969,9.74002023551608,3637415.45739435,0.1,1.0
2016-12-29,10.33,10.42,10.12,10.2,1897419,9.65589338127458,9.74002023551608,9.45959738804441,9.53437681403686,2029883.46039636,0.0,1.0
2016-12-30,10.47,10.58,10.34,10.38,2223900,9.78675737676136,9.88957908750097,9.66524080952364,9.70263052251986,2379157.06945882,0.0,1.0
2017-01-03,10.4,10.56,10.23,10.5,2431224,9.72132537901797,9.87088423100286,9.56241909878402,9.81479966150853,2600954.97416158,0.0,1.0
2017-01-04,10.69,10.71,10.46,10.49,2504982,9.99240079824059,10.0110956547387,9.77740994851231,9.80545223325947,2679862.23938445,0.0,1.0
2017-01-05,10.93,11.25,10.76,10.8,4701043,10.2167390762179,10.5158567801877,10.057832795984,10.0952225089802,5029236.7855029,0.0,1.0
2017-01-06,10.77,11.007,10.67,10.99,1632558,10.067180224233,10.2887142737357,9.97370594174247,10.2728236457123,1746531.72669704,0.0,1.0
2017-01-09,10.75,10.85,10.6303,10.85,2388664,10.0484853677349,10.1419596502255,9.93659665159372,10.1419596502255,2555423.73405359,0.0,1.0
2017-01-10,11.85,11.925,10.8,10.82,7319595,11.0767024751311,11.146808186999,10.0952225089802,10.1139173654783,7830597.68416985,0.0,1.0
2017-01-11,12.43,12.44,11.8681,11.99,8587523,11.6188533135763,11.6282007418253,11.0936213202618,11.2075664706178,9187043.50671799,0.0,1.0
2017-01-12,12.66,13.36,12.5,12.78,8491049,11.8338441633046,12.4881641407385,11.6842853113197,11.9460133022932,9083834.37001266,0.0,1.0
2017-01-13,13.29,13.3,12.4,12.61,5357300,12.4227321429951,12.4320795712441,11.5908110288291,11.7871070220593,5731309.03737204,0.0,1.0
2017-01-17,13.27,13.36,12.94,13.3,4791153,12.404037286497,12.4881641407385,12.0955721542781,12.4320795712441,5125637.63245145,0.0,1.0
2017-01-18,10.85,12.12,10.71,11.89,15213962,10.1419596502255,11.3290830378556,10.0110956547387,11.1140921881273,16276093.9101478,0.0,1.0
2017-01-19,11.92,11.95,10.84,10.86,7462106,11.1421344728744,11.1701767576216,10.1326122219764,10.1513070784745,7983057.80068848,0.0,1.0
2017-01-20,11.74,12.28,11.611,11.96,4185806,10.9738807643914,11.4786418898404,10.8532989399786,11.1795241858707,4478029.55901037,0.0,1.0
2017-01-23,12.08,12.115,11.72,11.78,2983574,11.2916933248593,11.324409323731,10.9551859078933,11.0112704773877,3191866.16950112,0.0,1.0
2017-01-24,12.95,12.99,12.21,12.25,5783511,12.1049195825272,12.1423092955234,11.4132098920971,11.4505996050933,6187275.09417816,0.0,1.0
2017-01-25,12.84,13.33,12.61,13.02,6476528,12.0020978717876,12.4601218559913,11.7871070220593,12.1703515802706,6928673.67091503,0.0,1.0
2017-01-26,12.97,13.055,12.77,12.85,3844042,12.1236144390253,12.2030675791423,11.9366658740442,12.0114453000366,4112405.99828976,0.0,1.0
2017-01-27,12.98,13.05,12.79,12.93,2693424,12.1329618672744,12.1983938650177,11.9553607305423,12.0862247260291,2881459.93554117,0.0,1.0
2017-01-30,12.61,12.96,12.45,12.94,3851376,11.7871070220593,12.1142670107762,11.6375481700744,12.0955721542781,4120252.0066298,0.0,1.0
2017-01-31,12.75,12.82,12.56,12.66,2193853,11.9179710175461,11.9834030152895,11.740369880814,11.8338441633046,2347012.39907524,0.0,1.0
2017-02-01,11.27,11.42,11.02,11.42,9549061,10.5345516366858,10.6747630604217,10.3008659304594,10.6747630604217,10215709.3326334,0.0,1.0
2017-02-02,10.74,11.31,10.5,11.28,8042605,10.0391379394859,10.571941349682,9.81479966150853,10.5438990649349,8604083.16138979,0.0,1.0
2017-02-03,10.67,10.85,10.565,10.71,3810933,9.97370594174247,10.1419596502255,9.87555794512739,10.0110956547387,4076985.56058451,0.0,1.0
2017-02-06,10.45,10.73,10.34,10.71,3716482,9.76806252026325,10.0297905112368,9.66524080952364,10.0110956547387,3975940.65552248,0.0,1.0
2017-02-07,10.68,10.76,10.37,10.37,3655927,9.98305336999153,10.057832795984,9.6932830942708,9.6932830942708,3911158.13097502,0.0,1.0
2017-02-08,10.89,11.015,10.6,10.72,4176660,10.1793493632217,10.2961922163349,9.90827394399908,10.0204430829878,4468245.04956421,0.0,1.0
2017-02-09,10.84,11.04,10.7,11.0,3807401,10.1326122219764,10.3195607869575,10.0017482264896,10.2821710739613,4073206.98116578,0.0,1.0
2017-02-10,11.13,11.33,10.87,10.9,4136647,10.403687641199,10.5906362061802,10.1606545067236,10.1886967914708,4425438.6230971,0.0,1.0
2017-02-13,11.73,11.76,11.2251,11.34,4073754,10.9645333361424,10.9925756208896,10.4925816838476,10.5999836344292,4358154.87582001,0.0,1.0
2017-02-14,12.36,12.37,11.87,12.01,4855984,11.5534213158329,11.5627687440819,11.0953973316292,11.2262613271159,5194994.67726916,0.0,1.0
2017-02-15,11.85,12.33,11.74,12.26,4926059,11.0767024751311,11.5253790310857,10.9738807643914,11.4599470333423,5269961.82131443,0.0,1.0
2017-02-16,11.84,12.1,11.74,11.91,2710172,11.067355046882,11.3103881813574,10.9738807643914,11.1327870446254,2899377.16320398,0.0,1.0
2017-02-17,11.72,11.9399,11.68,11.79,1737143,10.9551859078933,11.1607358550901,10.9177961948971,11.0206179056367,1858418.11642201,0.0,1.0
2017-02-21,11.49,11.77,11.425,11.77,3000476,10.740195058165,11.0019230491386,10.6794367745462,11.0019230491386,3209948.14836168,0.0,1.0
2017-02-22,11.41,11.49,11.29,11.37,2939364,10.6654156321726,10.740195058165,10.5532464931839,10.6280259191764,3144569.73798855,0.0,1.0
2017-02-23,11.27,11.51,11.26,11.44,2796479,10.5345516366858,10.7588899146632,10.5252042084368,10.6934579169198,2991709.51141829,0.0,1.0
2017-02-24,10.95,11.28,10.93,11.26,3944947,10.235433932716,10.5438990649349,10.2167390762179,10.5252042084368,4220355.47627608,0.0,1.0
2017-02-27,11.29,11.35,10.91,11.09,2479710,10.5532464931839,10.6093310626783,10.1980442197198,10.3662979282028,2652825.92594439,0.0,1.0
2017-02-28,11.09,11.28,11.04,11.21,2224999,10.3662979282028,10.5438990649349,10.3195607869575,10.4784670671915,2380332.79391556,0.0,1.0
2017-03-01,11.04,11.28,11.0,11.18,3178317,10.3195607869575,10.5438990649349,10.2821710739613,10.4504247824443,3400204.75719734,0.0,1.0
2017-03-02,10.89,11.17,10.88,11.08,2976093,10.1793493632217,10.4410773541953,10.1700019349726,10.3569504999538,3183862.89865412,0.0,1.0
2017-03-03,10.87,10.97,10.79,10.91,1698928,10.1606545067236,10.2541287892141,10.0858750807311,10.1980442197198,1817535.21367936,0.0,1.0
2017-03-06,10.89,10.9,10.71,10.82,2505070,10.1793493632217,10.1886967914708,10.0110956547387,10.1139173654783,2679956.38292603,0.0,1.0
2017-03-07,11.01,11.07,10.8,10.85,3108251,10.2915185022104,10.3476030717047,10.0952225089802,10.1419596502255,3325247.24146878,0.0,1.0
2017-03-08,11.16,11.34,10.99,11.04,3065732,10.4317299259462,10.5999836344292,10.2728236457123,10.3195607869575,3279759.86369266,0.0,1.0
2017-03-09,10.88,11.32,10.8199,11.09,2801241,10.1700019349726,10.5812887779311,10.1138238911958,10.3662979282028,2996803.96079316,0.0,1.0
2017-03-10,11.06,11.0882,10.79,10.89,2329615,10.3382556434556,10.364615391118,10.0858750807311,10.1793493632217,2492252.34784267,0.0,1.0
2017-03-13,11.0,11.18,10.97,11.18,2651028,10.2821710739613,10.4504247824443,10.2541287892141,10.4504247824443,2836104.14476068,0.0,1.0
2017-03-14,10.79,11.0,10.73,10.98,2629304,10.0858750807311,10.2821710739613,10.0297905112368,10.2634762174632,2812863.52774692,0.0,1.0
2017-03-15,10.88,10.91,10.72,10.88,3304938,10.1700019349726,10.1980442197198,10.0204430829878,10.1700019349726,3535665.54558349,0.0,1.0
2017-03-16,11.16,11.19,10.88,10.97,2878786,10.4317299259462,10.4597722106934,10.1700019349726,10.2541287892141,3079762.60774274,0.0,1.0
2017-03-17,11.06,11.3,11.02,11.18,1792446,10.3382556434556,10.562593921433,10.3008659304594,10.4504247824443,1917581.98323809,0.0,1.0
2017-03-20,11.01,11.08,10.905,11.03,1333268,10.2915185022104,10.3569504999538,10.1933705055953,10.3102133587085,1426347.40216881,0.0,1.0
2017-03-21,10.64,11.15,10.6207,11.02,2733764,9.94566365699531,10.4223824976972,9.92762312047463,10.3008659304594,2924616.19085031,0.0,1.0
2017-03-22,10.86,10.89,10.55,10.6,2479023,10.1513070784745,10.1793493632217,9.86153680275381,9.90827394399908,2652090.96443231,0.0,1.0
2017-03-23,10.99,11.08,10.8,10.87,1866818,10.2728236457123,10.3569504999538,10.0952225089802,10.1606545067236,1997146.11362604,0.0,1.0
2017-03-24,10.89,11.14,10.86,11.02,1758090,10.1793493632217,10.4130350694481,10.1513070784745,10.3008659304594,1880827.48875617,0.0,1.0
2017-03-27,11.03,11.08,10.73,10.76,2781052,10.3102133587085,10.3569504999538,10.0297905112368,10.057832795984,2975205.5066921,0.0,1.0
2017-03-28,11.2,11.21,10.98,11.05,3351563,10.4691196389424,10.4784670671915,10.2634762174632,10.3289082152066,3585545.57542453,0.0,1.0
2017-03-29,11.27,11.3,11.1,11.12,2214333,10.6280259191764,10.6563170263259,10.467709645329,10.4865703834287,2348087.32118089,0.1,1.0
2017-03-30,11.22,11.38,11.16,11.27,1687614,10.5808740739272,10.7317599787247,10.5242918596281,10.6280259191764,1789552.44601754,0.0,1.0
2017-03-31,11.07,11.275,11.07,11.13,2256518,10.4394185381795,10.6327411037013,10.4394185381795,10.4960007524785,2392820.45917053,0.0,1.0
2017-04-03,11.02,11.13,10.885,11.08,1847074,10.3922666929302,10.4960007524785,10.2649567107573,10.4488489072293,1958644.44990112,0.0,1.0
2017-04-04,11.1,11.11,10.8,10.97,1417091,10.467709645329,10.4771400143788,10.1847985738336,10.345114847681,1502688.80518854,0.0,1.0
2017-04-05,10.88,11.3367,10.85,11.17,2502974,10.2602415262324,10.6909264807389,10.2319504190828,10.5337222286779,2654163.35964167,0.0,1.0
2017-04-06,11.12,11.16,10.85,10.92,2362935,10.4865703834287,10.5242918596281,10.2319504190828,10.2979630024318,2505665.45965515,0.0,1.0
2017-04-07,11.16,11.25,11.09,11.17,932050,10.5242918596281,10.6091651810767,10.4582792762792,10.5337222286779,988349.443243925,0.0,1.0
2017-04-10,11.6,11.73,11.17,11.2,3492129,10.9392280978213,11.0618228954693,10.5337222286779,10.5620133358275,3703067.16687514,0.0,1.0
2017-04-11,11.8,11.91,11.62,11.65,3429202,11.1278354788182,11.2315695383665,10.958088835921,10.9863799430705,3636339.13145321,0.0,1.0
2017-04-12,11.33,11.695,11.24,11.69,2788041,10.6846081334755,11.0288166037948,10.5997348120268,11.0241014192699,2956449.51460891,0.0,1.0
2017-04-13,11.11,11.45,11.11,11.34,1887352,10.4771400143788,10.7977725620736,10.4771400143788,10.6940385025253,2001355.39767751,0.0,1.0
2017-04-17,11.14,11.19,11.05,11.15,1312475,10.5054311215284,10.5525829667776,10.4205578000798,10.5148614905782,1391753.59210511,0.0,1.0
2017-04-18,10.87,11.06,10.76,11.04,1501501,10.2508111571825,10.4299881691296,10.1470770976342,10.4111274310299,1592197.49732333,0.0,1.0
2017-04-19,10.62,10.93,10.58,10.87,2058274,10.0150519309364,10.3073933714816,9.97733045473701,10.2508111571825,2182601.75091835,0.0,1.0
2017-04-20,10.65,10.81,10.62,10.62,2121659,10.0433430380859,10.1942289428835,10.0150519309364,10.0150519309364,2249815.45132072,0.0,1.0
2017-04-21,10.73,10.79,10.595,10.65,1504903,10.1187859904847,10.1753682047838,9.99147600831178,10.0433430380859,1595804.99134823,0.0,1.0
2017-04-24,10.91,11.0,10.83,10.89,1295025,10.2885326333819,10.3734059548305,10.2130896809832,10.2696718952822,1373249.54427012,0.0,1.0
2017-04-25,11.12,11.155,10.87,10.93,1834403,10.4865703834287,10.5195766751031,10.2508111571825,10.3073933714816,1945208.07224396,0.0,1.0
2017-04-26,10.89,11.115,10.89,11.1,1465453,10.2696718952822,10.4818551989038,10.2696718952822,10.467709645329,1553972.05799061,0.0,1.0
2017-04-27,10.5,10.91,10.38,10.91,3199116,9.90188750233824,10.2885326333819,9.78872307374009,10.2885326333819,3392355.04261868,0.0,1.0
2017-04-28,9.59,10.52,9.33,10.51,8673653,9.04372391880226,9.92074824043793,8.79853432350627,9.91131787138809,9197575.35909127,0.0,1.0
2017-05-01,9.67,9.805,9.6,9.61,3192738,9.11916687120103,9.24647685337395,9.05315428785211,9.06258465690195,3385591.78662489,0.0,1.0
2017-05-02,9.93,9.93,9.59,9.75,4182261,9.36435646649702,9.36435646649702,9.04372391880226,9.19460982359979,4434885.82248891,0.0,1.0
2017-05-03,9.79,9.93,9.62,9.87,3496610,9.23233129979918,9.36435646649702,9.0720150259518,9.30777425219795,3707818.83669454,0.0,1.0
2017-05-04,9.51,9.75,9.37,9.74,2574314,8.96828096640349,9.19460982359979,8.83625579970565,9.18517945454995,2729812.57296824,0.0,1.0
2017-05-05,9.72,9.7393,9.5,9.51,1744652,9.16631871645026,9.18451932871646,8.95885059735365,8.96828096640349,1850035.76294663,0.0,1.0
2017-05-08,9.93,9.95,9.69,9.7,1631114,9.36435646649702,9.38321720459671,9.13802760930072,9.14745797835056,1729639.62637989,0.0,1.0
2017-05-09,9.96,10.11,9.88,10.02,1687693,9.39264757364656,9.53410310939425,9.31720462124779,9.44922978794563,1789636.21792465,0.0,1.0
2017-05-10,9.98,10.03,9.9,9.96,1810687,9.41150831174625,9.45866015699548,9.33606535934748,9.39264757364656,1920059.53365057,0.0,1.0
2017-05-11,9.83,9.99,9.76,9.95,1413502,9.27005277599856,9.4209386807961,9.20404019264964,9.38321720459671,1498883.01563669,0.0,1.0
2017-05-12,9.82,9.995,9.73,9.85,1297571,9.26062240694872,9.42565386532102,9.1757490855001,9.28891351409825,1375949.33256742,0.0,1.0
2017-05-15,9.93,10.08,9.84,10.08,1673826,9.36435646649702,9.50581200224471,9.27948314504841,9.50581200224471,1774931.59721819,0.0,1.0
2017-05-16,9.9,10.0361,9.83,10.0,1762345,9.33606535934748,9.46441268211589,9.27005277599856,9.43036904984594,1868797.48892626,0.0,1.0
2017-05-17,9.56,9.89,9.54,9.81,2306290,9.01543281165272,9.32663499029764,8.99657207355303,9.25119203789887,2445598.88145382,0.0,1.0
2017-05-18,9.68,9.71,9.361,9.53,2104070,9.12859724025087,9.15688834740041,8.82776846756079,8.98714170450318,2231164.00734537,0.0,1.0
2017-05-19,9.84,9.87,9.72,9.74,996714,9.27948314504841,9.30777425219795,9.16631871645026,9.18517945454995,1056919.40021826,0.0,1.0
2017-05-22,9.96,9.97,9.79,9.84,835551,9.39264757364656,9.40207794269641,9.23233129979918,9.27948314504841,886021.528514465,0.0,1.0
2017-05-23,9.86,10.05,9.83,9.95,1580025,9.2983438831481,9.47752089509518,9.27005277599856,9.38321720459671,1675464.65217691,0.0,1.0
2017-05-24,9.63,9.83,9.45,9.83,3611869,9.08144539500164,9.27005277599856,8.91169875210442,9.27005277599856,3830039.92835148,0.0,1.0
2017-05-25,9.42,9.68,9.35,9.63,2298539,8.88340764495488,9.12859724025087,8.81739506160596,9.08144539500164,2437379.69092265,0.0,1.0
2017-05-26,9.53,9.5661,9.39,9.45,998420,8.98714170450318,9.02118533677313,8.85511653780534,8.91169875210442,1058728.44925015,0.0,1.0
2017-05-30,9.39,9.46,9.36,9.45,1145925,8.85511653780534,8.92112912115426,8.8268254306558,8.91169875210442,1215143.32465994,0.0,1.0
2017-05-31,9.22,9.36,9.03,9.31,3263760,8.69480026395796,8.8268254306558,8.51562325201089,8.77967358540657,3460903.79151526,0.0,1.0
2017-06-01,9.42,9.455,9.19,9.23,1590541,8.88340764495488,8.91641393662934,8.66650915680842,8.70423063300781,1686615.85945672,0.0,1.0
2017-06-02,9.13,9.42,9.11,9.4,2277860,8.60992694250935,8.88340764495488,8.59106620440966,8.86454690685519,2415451.59893526,0.0,1.0
2017-06-05,9.21,9.26,9.01,9.11,1967248,8.68536989490812,8.73252174015734,8.49676251391119,8.59106620440966,2086077.42666459,0.0,1.0
2017-06-06,9.05,9.2,8.95,9.19,2074011,8.53448399011058,8.67593952585827,8.44018029961212,8.66650915680842,2199289.32689424,0.0,1.0
2017-06-07,9.04,9.18,8.97,9.04,1212603,8.52505362106073,8.65707878775858,8.45904103771181,8.52505362106073,1285848.93506348,0.0,1.0
2017-06-08,9.4,9.4,9.05,9.05,1967728,8.86454690685519,8.86454690685519,8.53448399011058,8.53448399011058,2086586.42053054,0.0,1.0
2017-06-09,9.5,9.58,9.32,9.47,1221709,8.95885059735365,9.03429354975241,8.78910395445642,8.93055949020411,1295504.97286207,0.0,1.0
2017-06-12,9.45,9.7,9.36,9.49,1455585,8.91169875210442,9.14745797835056,8.8268254306558,8.9494202283038,1543507.99242982,0.0,1.0
2017-06-13,9.53,9.62,9.41,9.51,1101565,8.98714170450318,9.0720150259518,8.87397727590503,8.96828096640349,1168103.80821522,0.0,1.0
2017-06-14,9.25,9.58,9.235,9.57,1008583,8.7230913711075,9.03429354975241,8.70894581753273,9.02486318070257,1069505.33395772,0.0,1.0
2017-06-15,9.14,9.23,9.04,9.17,1398152,8.61935731155919,8.70423063300781,8.52505362106073,8.64764841870873,1482605.81596522,0.0,1.0
2017-06-16,9.17,9.2,9.01,9.13,1408458,8.64764841870873,8.67593952585827,8.49676251391119,8.60992694250935,1493534.33842868,0.0,1.0
2017-06-19,9.28,9.44,9.17,9.23,1892767,8.75138247825704,8.90226838305457,8.64764841870873,8.70423063300781,2007097.48472773,0.0,1.0
2017-06-20,9.1,9.22,9.03,9.2,3861648,8.58163583535981,8.69480026395796,8.51562325201089,8.67593952585827,4094906.55094043,0.0,1.0
2017-06-21,9.07,9.23,8.985,9.12,1375254,8.55334472821027,8.70423063300781,8.47318659128658,8.6004965734595,1458324.68775171,0.0,1.0
2017-06-22,9.11,9.25,9.09,9.09,1670742,8.59106620440966,8.7230913711075,8.57220546630996,8.57220546630996,1771661.31162947,0.0,1.0
2017-06-23,9.34,9.41,9.08,9.12,2134553,8.80796469255611,8.87397727590503,8.56277509726012,8.6004965734595,2263488.29904475,0.0,1.0
2017-06-26,9.55,9.56,9.4,9.4,1181304,9.00600244260288,9.01543281165272,8.86454690685519,8.86454690685519,1252659.35379199,0.0,1.0
2017-06-27,9.5,9.6839,9.445,9.58,2757714,8.95885059735365,9.13227508418031,8.90698356757949,9.03429354975241,2924290.64591597,0.0,1.0
2017-06-28,9.53,9.62,9.43,9.51,1659793,9.08144539500164,9.16720930744132,8.98615215895755,9.06238674779283,1741774.20025077,0.1,1.0
2017-06-29,9.44,9.65,9.41,9.61,2270769,8.99568148256196,9.19579727825455,8.96709351174874,9.15767998383691,2382927.78613311,0.0,1.0
2017-06-30,9.1,9.33,8.96,9.28,4990208,8.67168448001206,8.89085892291347,8.53827394955034,8.84321230489142,5236686.47131599,0.0,1.0
2017-07-03,9.19,9.29,9.12,9.12,835027,8.75744839245174,8.85274162849583,8.69074312722088,8.69074312722088,876271.007958702,0.0,1.0
2017-07-05,9.24,9.285,9.1,9.16,2121478,8.80509501047379,8.84797696669363,8.67168448001206,8.72886042163852,2226262.94170393,0.0,1.0
2017-07-06,9.22,9.37,9.195,9.24,1688641,8.78603636326497,8.9289762173311,8.76221305425395,8.80509501047379,1772047.07290949,0.0,1.0
2017-07-07,9.27,9.31,9.08,9.23,882006,8.83368298128701,8.87180027570465,8.65262583280324,8.79556568686938,925570.414663984,0.0,1.0
2017-07-10,9.59,9.7,9.22,9.29,1807060,9.13862133662809,9.24344389627659,8.78603636326497,8.85274162849583,1896315.07441299,0.0,1.0
2017-07-11,9.57,9.59,9.28,9.57,1302708,9.11956268941928,9.13862133662809,8.84321230489142,9.11956268941928,1367051.90638849,0.0,1.0
2017-07-12,9.61,9.81,9.58,9.61,1392447,9.15767998383691,9.34826645592509,9.12909201302369,9.15767998383691,1461223.33316057,0.0,1.0
2017-07-13,9.78,9.8,9.55,9.59,1300140,9.31967848511186,9.33873713232068,9.10050404221046,9.13862133662809,1364357.06664267,0.0,1.0
2017-07-14,9.97,9.97,9.81,9.85,1549410,9.50073563359563,9.50073563359563,9.34826645592509,9.38638375034273,1625939.11626964,0.0,1.0
2017-07-17,10.05,10.21,9.97,10.02,2043293,9.5769702224309,9.72943940010145,9.50073563359563,9.54838225161768,2144216.19500323,0.0,1.0
2017-07-18,9.72,10.02,9.55,9.96,3583443,9.26250254348541,9.54838225161768,9.10050404221046,9.49120630999122,3760437.93742305,0.0,1.0
2017-07-19,10.03,10.12,9.76,9.77,2463213,9.55791157522208,9.64367548766177,9.30061983790305,9.31014916150746,2584877.06185187,0.0,1.0
2017-07-20,10.08,10.15,9.93,10.04,1568782,9.60555819324413,9.67226345847499,9.462618339178,9.56744089882649,1646267.94631487,0.0,1.0
2017-07-21,9.94,10.06,9.82,10.05,1665530,9.4721476627824,9.58649954603531,9.3577957795295,9.5769702224309,1747794.56458948,0.0,1.0
2017-07-24,9.94,10.015,9.861,9.94,1307746,9.4721476627824,9.54361758981547,9.39686600630758,9.4721476627824,1372338.74542256,0.0,1.0
2017-07-25,10.15,10.24,9.99,10.0,1769960,9.67226345847499,9.75802737091467,9.51979428080445,9.52932360440886,1857382.61546822,0.0,1.0
2017-07-26,10.11,10.2,9.95,10.16,1868457,9.63414616405736,9.71991007649703,9.48167698638681,9.6817927820794,1960744.62109308,0.0,1.0
2017-07-27,10.33,10.68,10.06,10.1,3256981,9.84379128335435,10.1773176095087,9.58649954603531,9.62461684045295,3417851.18777278,0.0,1.0
2017-07-28,10.56,10.6,10.31,10.41,3101099,10.0629657262558,10.1010830206734,9.82473263614553,9.92002587218962,3254269.79787445,0.0,1.0
2017-07-31,10.25,10.58,10.23,10.57,2580243,9.76755669451908,10.0820243734646,9.74849804731026,10.0724950498602,2707687.45727789,0.0,1.0
2017-08-01,10.28,10.31,10.07,10.28,1996937,9.79614466533231,9.82473263614553,9.59602886963972,9.79614466533231,2095570.55977834,0.0,1.0
2017-08-02,10.26,10.34,10.1762,10.23,1409581,9.77708601812349,9.85332060695876,9.69723028631854,9.74849804731026,1479203.62296002,0.0,1.0
2017-08-03,10.11,10.27,10.06,10.25,2023157,9.63414616405736,9.7866153417279,9.58649954603531,9.76755669451908,2123085.62914577,0.0,1.0
2017-08-04,10.1,10.155,10.05,10.11,5140821,9.62461684045295,9.6770281202772,9.5769702224309,9.63414616405736,5394738.61253021,0.0,1.0
2017-08-07,10.15,10.31,10.1,10.11,1026081,9.67226345847499,9.82473263614553,9.62461684045295,9.63414616405736,1076761.62820756,0.0,1.0
2017-08-08,10.17,10.255,10.06,10.1,2060921,9.69132210568381,9.77232135632129,9.58649954603531,9.62461684045295,2162714.88466032,0.0,1.0
2017-08-09,10.15,10.215,10.06,10.12,1391850,9.67226345847499,9.73420406190365,9.58649954603531,9.64367548766177,1460596.84588321,0.0,1.0
2017-08-10,9.66,10.11,9.65,10.06,3169184,9.20532660185896,9.63414616405736,9.19579727825455,9.58649954603531,3325717.68108886,0.0,1.0
2017-08-11,9.71,9.8,9.58,9.62,2159258,9.252973219881,9.33873713232068,9.12909201302369,9.16720930744132,2265908.98749728,0.0,1.0
2017-08-14,9.71,9.82,9.69,9.72,913049,9.252973219881,9.3577957795295,9.23391457267218,9.26250254348541,958146.703694234,0.0,1.0
2017-08-15,9.6,9.72,9.55,9.69,1142192,9.1481506602325,9.26250254348541,9.10050404221046,9.23391457267218,1198607.63199557,0.0,1.0
2017-08-16,9.7,9.75,9.64,9.67,1344942,9.24344389627659,9.29109051429864,9.18626795465014,9.21485592546337,1411371.94604006,0.0,1.0
2017-08-17,9.65,9.825,9.64,9.7,1131205,9.19579727825455,9.3625604413317,9.18626795465014,9.24344389627659,1187077.95742883,0.0,1.0
2017-08-18,9.68,9.71,9.55,9.62,3216187,9.22438524906777,9.252973219881,9.10050404221046,9.16720930744132,3375042.27321233,0.0,1.0
2017-08-21,9.74,9.84,9.685,9.71,843652,9.28156119069423,9.37685442673832,9.22914991086998,9.252973219881,885322.01761904,0.0,1.0
2017-08-22,9.8,9.96,9.78,9.79,1906268,9.33873713232068,9.49120630999122,9.31967848511186,9.32920780871627,2000423.19805158,0.0,1.0
2017-08-23,9.79,9.905,9.715,9.73,1332210,9.32920780871627,9.43879503016697,9.25773788168321,9.27203186708982,1398011.08169276,0.0,1.0
2017-08-24,9.92,9.98,9.76,9.82,1347030,9.45308901557359,9.51026495720004,9.30061983790305,9.3577957795295,1413563.07742218,0.0,1.0
2017-08-25,9.99,10.03,9.91,10.0,1299015,9.51979428080445,9.55791157522208,9.44355969196918,9.52932360440886,1363176.50016523,0.0,1.0
2017-08-28,9.82,10.02,9.79,10.0,1320344,9.3577957795295,9.54838225161768,9.32920780871627,9.52932360440886,1385558.99118498,0.0,1.0
2017-08-29,9.99,10.0,9.65,9.74,1688650,9.51979428080445,9.52932360440886,9.19579727825455,9.28156119069423,1772056.51744131,0.0,1.0
2017-08-30,9.88,10.02,9.82,9.96,1649765,9.41497172115595,9.54838225161768,9.3577957795295,9.49120630999122,1731250.89301901,0.0,1.0
2017-08-31,10.03,10.05,9.89,9.9,1386254,9.55791157522208,9.5769702224309,9.42450104476036,9.43403036836477,1454724.44587634,0.0,1.0
2017-09-01,10.01,10.15,9.97,10.09,1083003,9.53885292801327,9.67226345847499,9.50073563359563,9.61508751684854,1136495.14378852,0.0,1.0
2017-09-05,9.96,10.13,9.86,10.03,1774831,9.49120630999122,9.65320481126617,9.39591307394713,9.55791157522208,1862494.20596741,0.0,1.0
2017-09-06,10.07,10.13,9.93,9.98,1266874,9.59602886963972,9.65320481126617,9.462618339178,9.51026495720004,1329447.97825301,0.0,1.0
2017-09-07,10.13,10.22,10.02,10.08,1256714,9.65320481126617,9.73896872370585,9.54838225161768,9.60555819324413,1318786.15122123,0.0,1.0
2017-09-08,9.95,10.08,9.88,10.05,1032663,9.48167698638681,9.60555819324413,9.41497172115595,9.5769702224309,1083668.72914487,0.0,1.0
2017-09-11,10.2,10.27,9.97,9.97,1365089,9.71991007649703,9.7866153417279,9.50073563359563,9.50073563359563,1432514.05521419,0.0,1.0
2017-09-12,10.26,10.35,10.2,10.23,1368085,9.77708601812349,9.86284993056317,9.71991007649703,9.74849804731026,1435658.03491765,0.0,1.0
2017-09-13,10.2,10.33,10.16,10.28,1265658,9.71991007649703,9.84379128335435,9.6817927820794,9.79614466533231,1328171.91706495,0.0,1.0
2017-09-14,10.03,10.19,10.02,10.16,1155279,9.55791157522208,9.71038075289263,9.54838225161768,9.6817927820794,1212341.03065353,0.0,1.0
2017-09-15,10.14,10.17,10.005,10.07,2108545,9.66273413487058,9.69132210568381,9.53408826621106,9.59602886963972,2212691.14947934,0.0,1.0
2017-09-18,10.08,10.26,10.06,10.14,1364179,9.60555819324413,9.77708601812349,9.58649954603531,9.66273413487058,1431559.10810799,0.0,1.0
2017-09-19,10.04,10.14,10.0,10.13,918700,9.56744089882649,9.66273413487058,9.52932360440886,9.65320481126617,964076.820284446,0.0,1.0
2017-09-20,10.05,10.19,9.99,10.08,1165300,9.5769702224309,9.71038075289263,9.51979428080445,9.60555819324413,1222856.99213831,0.0,1.0
2017-09-21,9.97,10.08,9.95,10.03,1915247,9.50073563359563,9.60555819324413,9.48167698638681,9.55791157522208,2009845.69263015,0.0,1.0
2017-09-22,9.98,10.03,9.81,10.01,1966591,9.51026495720004,9.55791157522208,9.34826645592509,9.53885292801327,2063725.69726789,0.0,1.0
2017-09-25,9.94,10.04,9.92,10.04,1735446,9.4721476627824,9.56744089882649,9.45308901557359,9.56744089882649,1821163.88533293,0.0,1.0
2017-09-26,9.92,10.01,9.905,9.93,1369646,9.45308901557359,9.53885292801327,9.43879503016697,9.462618339178,1437296.13649212,0.0,1.0
2017-09-27,9.89,9.98,9.81,9.94,1711721,9.42450104476036,9.51026495720004,9.34826645592509,9.4721476627824,1796267.05006434,0.0,1.0
2017-09-28,10.09,10.13,9.76,9.76,2294522,9.71038075289263,9.74887582029755,9.39279644680198,9.39279644680198,2384224.42632884,0.1,1.0
2017-09-29,9.67,10.08,9.59,10.08,3861277,9.3061825451409,9.70075698604139,9.22919241033105,9.70075698604139,4012230.40799859,0.0,1.0
2017-10-02,9.71,9.86,9.65,9.65,2327875,9.34467761254583,9.4890341153143,9.28693501143844,9.28693501143844,2418881.33408189,0.0,1.0
2017-10-03,8.82,9.62,8.76,9.61,13460192,8.48816236278622,9.25806371088474,8.43041976167883,9.24843994403351,13986406.9943439,0.0,1.0
2017-10-04,9.19,9.23,8.85,8.85,4734891,8.84424173628179,8.88273680368671,8.51703366333991,8.51703366333991,4919997.61963693,0.0,1.0
2017-10-05,9.41,9.44,9.15,9.19,2323592,9.05596460700888,9.08483590756258,8.80574666887686,8.84424173628179,2414430.89376449,0.0,1.0
2017-10-06,9.32,9.37,9.2138,9.37,1378402,8.9693507053478,9.01746953960395,8.86714630138772,9.01746953960395,1432289.47802659,0.0,1.0
2017-10-09,9.19,9.35,9.17,9.35,930413,8.84424173628179,8.99822200590149,8.82499420257932,8.99822200590149,966786.721231651,0.0,1.0
2017-10-10,9.19,9.36,9.19,9.29,1434888,8.84424173628179,9.00784577275272,8.84424173628179,8.9404794047941,1490983.75114561,0.0,1.0
2017-10-11,9.13,9.28,9.07,9.21,1279927,8.7864991351744,8.93085563794287,8.72875653406701,8.86348926998425,1329964.67992801,0.0,1.0
2017-10-12,9.0,9.12,8.99,9.11,2148895,8.66139016610839,8.77687536832317,8.65176639925716,8.76725160147194,2232904.26006633,0.0,1.0
2017-10-13,9.15,9.2,8.95,9.04,1716473,8.80574666887686,8.85386550313302,8.61327133185223,8.69988523351331,1783577.08216959,0.0,1.0
2017-10-16,9.13,9.255,9.1,9.17,1508050,8.7864991351744,8.90679622081479,8.7576278346207,8.82499420257932,1567005.95859408,0.0,1.0
2017-10-17,9.09,9.2,9.065,9.11,1111145,8.74800406776947,8.85386550313302,8.72394465064139,8.76725160147194,1154584.28822786,0.0,1.0
2017-10-18,9.11,9.19,9.0718,9.11,1115493,8.76725160147194,8.84424173628179,8.73048881210023,8.76725160147194,1159102.26966611,0.0,1.0
2017-10-19,9.03,9.11,8.95,9.06,1069369,8.69026146666208,8.76725160147194,8.61327133185223,8.71913276721578,1111175.09030589,0.0,1.0
2017-10-20,9.01,9.05,8.95,9.0,906456,8.67101393295962,8.70950900036455,8.61327133185223,8.66139016610839,941893.142272043,0.0,1.0
2017-10-23,8.9,9.07,8.9,9.03,1170668,8.56515249759607,8.72875653406701,8.56515249759607,8.69026146666208,1216434.29033216,0.0,1.0
2017-10-24,8.89,8.94,8.8201,8.9,1186102,8.55552873074484,8.603647565001,8.48825860045473,8.56515249759607,1232471.66970615,0.0,1.0
2017-10-25,8.895,8.97,8.82,8.96,1411970,8.56034061417046,8.63251886555469,8.48816236278622,8.62289509870346,1467169.79102555,0.0,1.0
2017-10-26,8.84,8.91,8.79,8.91,2121301,8.50740989648868,8.5747762644473,8.45929106223253,8.5747762644473,2204231.49562122,0.0,1.0
2017-10-27,8.3,8.41,7.68,8.41,7127607,7.98772648652218,8.09358792188573,7.39105294174582,8.09358792188573,7406254.8586034,0.0,1.0
2017-10-30,8.07,8.3,8.015,8.27,2688325,7.76637984894385,7.98772648652218,7.71344913126208,7.95885518596848,2793422.82658893,0.0,1.0
2017-10-31,8.14,8.18,8.0,8.06,2250020,7.83374621690248,7.8722412843074,7.69901348098523,7.75675608209262,2337982.65770753,0.0,1.0
2017-11-01,8.41,8.41,8.18,8.24,3004583,8.09358792188573,8.09358792188573,7.8722412843074,7.92998388541479,3122044.66966644,0.0,1.0
2017-11-02,8.51,8.635,8.42,8.45,2435225,8.18982559039804,8.31012267603844,8.10321168873696,8.13208298929065,2530428.09291288,0.0,1.0
2017-11-03,8.48,8.52,8.37,8.47,1145561,8.16095428984435,8.19944935724927,8.0550928544808,8.15133052299312,1190345.75308046,0.0,1.0
2017-11-06,8.7,8.72,8.5,8.52,2026294,8.37267716057144,8.39192469427391,8.18020182354681,8.19944935724927,2105510.27609392,0.0,1.0
2017-11-07,8.92,9.01,8.73,8.78,2705892,8.58440003129854,8.67101393295962,8.40154846112514,8.44966729538129,2811676.59382119,0.0,1.0
2017-11-08,9.02,9.11,8.935,8.96,1617896,8.68063769981085,8.76725160147194,8.59883568157538,8.62289509870346,1681146.29646598,0.0,1.0
2017-11-09,9.34,9.74,9.06,9.06,1500525,8.98859823905026,9.37354891309952,8.71913276721578,8.71913276721578,1559186.77498716,0.0,1.0
2017-11-10,9.36,9.64,9.33,9.35,2554233,9.00784577275272,9.27731124458721,8.97897447219903,8.99822200590149,2654088.61154314,0.0,1.0
2017-11-13,9.38,9.47,9.21,9.32,3099228,9.02709330645519,9.11370720811627,8.86348926998425,8.9693507053478,3220389.73710527,0.0,1.0
2017-11-14,9.06,9.36,9.04,9.33,1634501,8.71913276721578,9.00784577275272,8.69988523351331,8.97897447219903,1698400.45510956,0.0,1.0
2017-11-15,8.85,8.955,8.63,8.89,2174466,8.51703366333991,8.61808321527785,8.30531079261282,8.55552873074484,2259474.93701153,0.0,1.0
2017-11-16,9.11,9.16,8.865,8.91,1979487,8.76725160147194,8.81537043572809,8.53146931361676,8.5747762644473,2056873.3954176,0.0,1.0
2017-11-17,9.39,9.4,9.1,9.1,1276558,9.03671707330642,9.04634084015765,8.7576278346207,8.7576278346207,1326463.97167928,0.0,1.0
2017-11-20,9.47,9.55,9.31,9.33,1403907,9.11370720811627,9.19069734292612,8.95972693849657,8.97897447219903,1458791.57475676,0.0,1.0
2017-11-21,9.71,9.77,9.52,9.52,2542692,9.34467761254583,9.40242021365322,9.16182604237243,9.16182604237243,2642096.42576141,0.0,1.0
2017-11-22,9.87,9.9,9.685,9.74,1825715,9.49865788216553,9.52752918271923,9.32061819541775,9.37354891309952,1897089.80716461,0.0,1.0
2017-11-24,9.9,10.06,9.87,9.98,1355483,9.52752918271923,9.68150945233893,9.49865788216553,9.60451931752908,1408474.47881236,0.0,1.0
2017-11-27,9.2,9.94,9.18,9.92,3726315,8.85386550313302,9.56602425012415,8.83461796943056,9.54677671642169,3871992.18102748,0.0,1.0
2017-11-28,9.03,9.21,8.9,9.15,3576493,8.69026146666208,8.86348926998425,8.56515249759607,8.80574666887686,3716313.01473427,0.0,1.0
2017-11-29,9.14,9.21,8.99,9.07,1893839,8.79612290202563,8.86348926998425,8.65176639925716,8.72875653406701,1967877.05819956,0.0,1.0
2017-11-30,9.38,9.39,9.12,9.19,1883910,9.02709330645519,9.03671707330642,8.77687536832317,8.84424173628179,1957559.89221509,0.0,1.0
2017-12-01,9.48,9.55,9.35,9.46,1659880,9.1233309749675,9.19069734292612,8.99822200590149,9.10408344126504,1724771.6259747,0.0,1.0
2017-12-04,10.71,11.18,9.83,9.87,10865007,10.307054297669,10.7593713396769,9.46016281476061,9.49865788216553,11289765.3984724,0.0,1.0
2017-12-05,10.62,10.91,10.35,10.65,3509334,10.2204403960079,10.4995296346936,9.96059869102465,10.2493116965616,3646528.4895705,0.0,1.0
2017-12-06,10.3,10.765,10.25,10.6,1944230,9.91247985676849,10.3599850153508,9.86436102251233,10.2011928623054,2020238.05237052,0.0,1.0
2017-12-07,10.41,10.47,10.23,10.3,1447411,10.018341292132,10.0760838932394,9.84511348880987,9.91247985676849,1503996.32739937,0.0,1.0
2017-12-08,10.37,10.52,10.32,10.43,1462178,9.97984622472711,10.1242027274956,9.93172739047095,10.0375888258345,1519340.63096394,0.0,1.0
2017-12-11,10.57,10.65,10.36,10.39,1892575,10.1723215617517,10.2493116965616,9.97022245787588,9.99909375842957,1966563.64317244,0.0,1.0
2017-12-12,10.46,10.67,10.42,10.6,1706795,10.0664601263882,10.2685592302641,10.0279650589833,10.2011928623054,1773520.72882105,0.0,1.0
2017-12-13,10.39,10.57,10.39,10.54,1058527,9.99909375842957,10.1723215617517,9.99909375842957,10.143450261198,1099909.23134691,0.0,1.0
2017-12-14,10.32,10.51,10.29,10.38,1321257,9.93172739047095,10.1145789606444,9.90285608991726,9.98946999157834,1372910.44185149,0.0,1.0
2017-12-15,10.09,10.41,10.07,10.36,1859387,9.71038075289263,10.018341292132,9.69113321919016,9.97022245787588,1932078.18595694,0.0,1.0
2017-12-18,10.38,10.41,10.09,10.09,1787200,9.98946999157834,10.018341292132,9.71038075289263,9.71038075289263,1857069.09532133,0.0,1.0
2017-12-19,10.22,10.38,10.15,10.36,1241503,9.83548972195864,9.98946999157834,9.76812335400002,9.97022245787588,1290038.52565394,0.0,1.0
2017-12-20,9.99,10.25,9.84,10.25,2602064,9.61414308438031,9.86436102251233,9.46978658161184,9.86436102251233,2703789.52464649,0.0,1.0
2017-12-21,9.85,10.07,9.84,10.01,1806323,9.47941034846307,9.69113321919016,9.46978658161184,9.63339061808277,1876939.69307751,0.0,1.0
2017-12-22,9.42,9.8,9.4,9.77,4167018,9.06558837386011,9.43129151420691,9.04634084015765,9.40242021365322,4329924.09772142,0.0,1.0
2017-12-26,9.36,9.46,9.24,9.42,1617614,9.00784577275272,9.10408344126504,8.89236057053795,9.06558837386011,1680853.27191088,0.0,1.0
2017-12-27,9.3,9.47,9.22,9.44,2517847,8.95010317164533,9.11370720811627,8.87311303683548,9.08483590756258,2616280.13118148,0.0,1.0
2017-12-28,9.37,9.38,9.15,9.26,2437430,9.11370720811627,9.12343368325834,8.89972475499081,9.00671598155354,2505974.63561928,0.1,1.0
2017-12-29,9.23,9.39,9.21,9.39,1329244,8.97753655612734,9.1331601584004,8.95808360584321,9.1331601584004,1366624.57939269,0.0,1.0
2018-01-02,9.69,9.71,9.23,9.29,2599140,9.4249544126624,9.44440736294653,8.97753655612734,9.03589540697974,2672232.19309826,0.0,1.0
2018-01-03,9.68,9.78,9.38,9.72,2688710,9.41522793752033,9.51249268894099,9.12343368325834,9.4541338380886,2764321.05231162,0.0,1.0
2018-01-04,9.78,9.82,9.6,9.74,1419745,9.51249268894099,9.55139858950926,9.3374161363838,9.47358678837273,1459670.61989362,0.0,1.0
2018-01-05,9.79,9.88,9.71,9.86,1128433,9.52221916408306,9.60975744036166,9.44440736294653,9.59030449007753,1160166.43595745,0.0,1.0
2018-01-08,9.56,9.84,9.54,9.78,1972609,9.29851023581553,9.57085153979339,9.2790572855314,9.51249268894099,2028082.08645759,0.0,1.0
2018-01-09,9.36,9.58,9.28,9.57,3492901,9.1039807329742,9.31796318609967,9.02616893183767,9.3082367109576,3591127.25728707,0.0,1.0
2018-01-10,9.53,9.67,9.3,9.33,4255109,9.26933081038933,9.40550146237826,9.04562188212181,9.07480130754801,4374769.8296137,0.0,1.0
2018-01-11,9.8,9.87,9.52,9.57,2216718,9.53194563922513,9.60003096521959,9.25960433524727,9.3082367109576,2279055.84255577,0.0,1.0
2018-01-12,9.86,9.98,9.7,9.85,2878143,9.59030449007753,9.70702219178233,9.43468088780446,9.58057801493546,2959081.22722917,0.0,1.0
2018-01-16,9.55,9.89,9.47,9.89,2469742,9.28878376067347,9.61948391550373,9.21097195953694,9.61948391550373,2539195.30346457,0.0,1.0
2018-01-17,9.72,9.81,9.6,9.63,3291666,9.4541338380886,9.54167211436719,9.3374161363838,9.36659556181,3384233.19025793,0.0,1.0
2018-01-18,9.65,9.72,9.56,9.65,1515511,9.38604851209413,9.4541338380886,9.29851023581553,9.38604851209413,1558129.72105948,0.0,1.0
2018-01-19,9.62,9.7,9.5,9.65,2173114,9.35686908666793,9.43468088780446,9.24015138496313,9.38604851209413,2234225.6246576,0.0,1.0
2018-01-22,9.64,9.68,9.47,9.63,3212564,9.37632203695207,9.41522793752033,9.21097195953694,9.36659556181,3302906.70883005,0.0,1.0
2018-01-23,9.66,9.68,9.46,9.63,2490499,9.3957749872362,9.41522793752033,9.20124548439487,9.36659556181,2560536.02525414,0.0,1.0
2018-01-24,9.68,9.86,9.55,9.72,1351360,9.41522793752033,9.59030449007753,9.28878376067347,9.4541338380886,1389362.51855047,0.0,1.0
2018-01-25,9.49,9.8,9.45,9.8,1074525,9.23042490982107,9.53194563922513,9.1915190092528,9.53194563922513,1104742.45222993,0.0,1.0
2018-01-26,9.23,9.52,9.19,9.52,2275834,8.97753655612734,9.25960433524727,8.93863065555907,9.25960433524727,2339834.28401225,0.0,1.0
2018-01-29,9.09,9.28,9.08,9.23,2188004,8.84136590413841,9.02616893183767,8.83163942899634,8.97753655612734,2249534.35652861,0.0,1.0
2018-01-30,9.06,9.13,8.79,9.03,2375254,8.81218647871221,8.88027180470668,8.54957164987642,8.78300705328601,2442050.14181053,0.0,1.0
2018-01-31,9.2,9.24,8.98,9.14,1835522,8.94835713070114,8.98726303126941,8.73437467757568,8.88999827984874,1887139.96919755,0.0,1.0
2018-02-01,9.42,9.43,9.14,9.2,2028168,9.1623395838266,9.17206605896867,8.88999827984874,8.94835713070114,2085203.49908497,0.0,1.0
2018-02-02,9.11,9.3,9.08,9.27,3094029,8.86081885442254,9.04562188212181,8.83163942899634,9.01644245669561,3181038.30504691,0.0,1.0
2018-02-05,8.9,9.2,8.81,9.07,2740361,8.65656287643915,8.94835713070114,8.56902460016055,8.82191295385428,2817424.56539892,0.0,1.0
2018-02-06,9.26,9.3,8.75,8.76,2560420,9.00671598155354,9.04562188212181,8.51066574930815,8.52039222445022,2632423.32150352,0.0,1.0
2018-02-07,9.24,9.35,9.15,9.19,2425803,8.98726303126941,9.09425425783214,8.89972475499081,8.93863065555907,2494020.66480234,0.0,1.0
2018-02-08,8.93,9.35,8.92,9.2,3853270,8.68574230186535,9.09425425783214,8.67601582672328,8.94835713070114,3961630.44033786,0.0,1.0
2018-02-09,8.53,9.33,8.34,9.03,5079367,8.29668329618269,9.07480130754801,8.11188026848343,8.78300705328601,5222207.35241693,0.0,1.0
2018-02-12,8.78,8.81,8.34,8.54,3213948,8.53984517473435,8.56902460016055,8.11188026848343,8.30640977132475,3304329.62924036,0.0,1.0
2018-02-13,9.02,9.03,8.56,8.74,3072073,8.77328057814394,8.78300705328601,8.32586272160889,8.50093927416608,3158464.86535853,0.0,1.0
2018-02-14,9.31,9.34,8.91,8.93,2617132,9.05534835726387,9.08452778269007,8.66628935158121,8.68574230186535,2690730.15843227,0.0,1.0
2018-02-15,9.35,9.35,9.07,9.3,2846504,9.09425425783214,9.09425425783214,8.82191295385428,9.04562188212181,2926552.48527704,0.0,1.0
2018-02-16,9.23,9.48,9.21,9.3,1999663,8.97753655612734,9.220698434679,8.95808360584321,9.04562188212181,2055896.89048972,0.0,1.0
2018-02-20,9.09,9.22,9.03,9.15,1076100,8.84136590413841,8.96781008098527,8.78300705328601,8.89972475499081,1106361.74388184,0.0,1.0
2018-02-21,9.03,9.2,8.98,9.05,1316347,8.78300705328601,8.94835713070114,8.73437467757568,8.80246000357015,1353364.89403738,0.0,1.0
2018-02-22,9.03,9.21,9.0,9.03,1224790,8.78300705328601,8.95808360584321,8.75382762785981,8.78300705328601,1259233.15703841,0.0,1.0
2018-02-23,9.19,9.21,9.04,9.1,929946,8.93863065555907,8.95808360584321,8.79273352842808,8.85109237928048,956097.64731525,0.0,1.0
2018-02-26,9.3,9.34,9.16,9.24,897466,9.04562188212181,9.08452778269007,8.90945123013288,8.98726303126941,922704.255027096,0.0,1.0
2018-02-27,9.09,9.42,9.09,9.31,1316635,8.84136590413841,9.1623395838266,8.84136590413841,9.05534835726387,1353660.9930823,0.0,1.0
2018-02-28,8.82,9.17,8.81,9.16,1391248,8.57875107530262,8.91917770527494,8.56902460016055,8.90945123013288,1430372.23627183,0.0,1.0
2018-03-01,8.94,8.96,8.73,8.8,1243959,8.69546877700741,8.71492172729155,8.49121279902402,8.55929812501848,1278941.22159419,0.0,1.0
2018-03-02,8.97,8.99,8.76,8.81,940136,8.72464820243361,8.74410115271774,8.52039222445022,8.56902460016055,966574.207272648,0.0,1.0
2018-03-05,9.15,9.17,8.87,8.89,856762,8.89972475499081,8.91917770527494,8.62738345101295,8.64683640129708,880855.590011794,0.0,1.0
2018-03-06,9.38,9.41,9.19,9.24,1443942,9.12343368325834,9.15261310868454,8.93863065555907,8.98726303126941,1484548.08027528,0.0,1.0
2018-03-07,9.45,9.52,9.28,9.29,1935096,9.1915190092528,9.25960433524727,9.02616893183767,9.03589540697974,1989514.15773513,0.0,1.0
2018-03-08,9.11,9.48,9.06,9.45,1206304,8.86081885442254,9.220698434679,8.81218647871221,9.1915190092528,1240227.29959264,0.0,1.0
2018-03-09,9.17,9.22,9.03,9.18,1249825,8.91917770527494,8.96781008098527,8.78300705328601,8.92890418041701,1284972.18339106,0.0,1.0
2018-03-12,9.26,9.31,9.15,9.17,1293967,9.00671598155354,9.05534835726387,8.89972475499081,8.91917770527494,1330355.53075509,0.0,1.0
2018-03-13,9.21,9.29,9.18,9.25,1243836,8.95808360584321,9.03589540697974,8.92890418041701,8.99698950641147,1278814.76262709,0.0,1.0
2018-03-14,9.14,9.34,9.12,9.3,1456853,8.88999827984874,9.08452778269007,8.87054532956461,9.04562188212181,1497822.15933416,0.0,1.0
2018-03-15,9.23,9.25,9.07,9.12,1072068,8.97753655612734,8.99698950641147,8.82191295385428,8.87054532956461,1102216.35725296,0.0,1.0
2018-03-16,9.39,9.41,9.18,9.24,1176837,9.1331601584004,9.15261310868454,8.92890418041701,8.98726303126941,1209931.63793762,0.0,1.0
2018-03-19,9.07,9.37,9.04,9.34,1434636,8.82191295385428,9.11370720811627,8.79273352842808,9.08452778269007,1474980.37988632,0.0,1.0
2018-03-20,8.91,9.14,8.85,9.09,2527769,8.66628935158121,8.88999827984874,8.60793050072881,8.84136590413841,2598854.12040745,0.0,1.0
2018-03-21,9.27,9.29,8.91,8.91,1377727,9.01644245669561,9.03589540697974,8.66628935158121,8.66628935158121,1416471.00298587,0.0,1.0
2018-03-22,9.09,9.37,9.08,9.13,1284829,8.84136590413841,9.11370720811627,8.83163942899634,8.88027180470668,1320960.55480899,0.0,1.0
2018-03-23,8.97,9.16,8.9,9.16,2165589,8.72464820243361,8.90945123013288,8.65656287643915,8.90945123013288,2226489.00898739,0.0,1.0
2018-03-26,9.11,9.22,8.99,9.07,3302608,8.86081885442254,8.96781008098527,8.74410115271774,8.82191295385428,3395482.89772151,0.0,1.0
2018-03-27,9.05,9.26,9.02,9.12,1516756,8.80246000357015,9.00671598155354,8.77328057814394,8.87054532956461,1559409.73255575,0.0,1.0
2018-03-28,8.95,9.04,8.87,9.03,1000031,8.70519525214948,8.79273352842808,8.62738345101295,8.78300705328601,1028153.55552077,0.0,1.0
2018-03-29,9.09,9.1,8.9,8.98,1059881,8.84136590413841,8.85109237928048,8.65656287643915,8.73437467757568,1089686.63829312,0.0,1.0
2018-04-02,9.24,9.29,9.02,9.05,2429805,8.98726303126941,9.03589540697974,8.77328057814394,8.80246000357015,2498135.2077807,0.0,1.0
2018-04-03,9.71,9.78,9.29,9.3,4132126,9.44440736294653,9.51249268894099,9.03589540697974,9.04562188212181,4248328.34058125,0.0,1.0
2018-04-04,9.65,9.7,9.47,9.59,2496460,9.38604851209413,9.43468088780446,9.21097195953694,9.32768966124173,2566664.65861096,0.0,1.0
2018-04-05,9.98,10.07,9.63,9.64,2674632,9.70702219178233,9.79456046806092,9.36659556181,9.37632203695207,2749847.15524781,0.0,1.0
2018-04-06,9.81,10.06,9.76,9.94,1918510,9.54167211436719,9.78483399291886,9.49303973865686,9.66811629121406,1972461.73148847,0.0,1.0
2018-04-09,9.78,10.07,9.73,9.9,1365203,9.51249268894099,9.79456046806092,9.46386031323066,9.62921039064579,1403594.8070186,0.0,1.0
2018-04-10,9.97,10.12,9.92,9.96,2348726,9.69729571664026,9.84319284377125,9.64866334092993,9.68756924149819,2414776.12978405,0.0,1.0
2018-04-11,10.03,10.14,9.91,9.92,1157270,9.75565456749266,9.86264579405539,9.63893686578786,9.64866334092993,1189814.38095171,0.0,1.0
2018-04-12,9.94,10.12,9.93,10.02,1139481,9.66811629121406,9.84319284377125,9.65838981607199,9.74592809235059,1171525.12431951,0.0,1.0
2018-04-13,9.94,10.08,9.85,9.99,1520222,9.66811629121406,9.80428694320299,9.58057801493546,9.71674866692439,1562973.20231162,0.0,1.0
2018-04-16,10.25,10.64,9.8,9.95,8171178,9.96963702061812,10.3489695511587,9.53194563922513,9.67784276635613,8400965.28356929,0.0,1.0
2018-04-17,10.4,10.43,10.15,10.31,2456993,10.1155341477491,10.1447135731753,9.87237226919745,10.0279958714705,2526087.78011846,0.0,1.0
2018-04-18,10.55,10.62,10.29,10.47,2929514,10.2614312748801,10.3295166008746,10.0085429211864,10.1836194737436,3011896.86624502,0.0,1.0
2018-04-19,10.6,10.66,10.47,10.58,1679054,10.3100636505904,10.3684225014428,10.1836194737436,10.2906107003063,1726271.82558478,0.0,1.0
2018-04-20,10.57,10.67,10.42,10.57,2565494,10.2808842251642,10.3781489765849,10.1349870980332,10.2808842251642,2637640.01092687,0.0,1.0
2018-04-23,10.23,10.56,10.21,10.47,3308844,9.95018407033399,10.2711577500222,9.93073112004985,10.1836194737436,3401894.26454136,0.0,1.0
2018-04-24,10.18,10.34,10.11,10.29,1709663,9.90155169462365,10.0571752968967,9.83346636862919,10.0085429211864,1757741.60220264,0.0,1.0
2018-04-25,10.2,10.25,10.12,10.12,1772401,9.92100464490779,9.96963702061812,9.84319284377125,9.84319284377125,1822243.90039765,0.0,1.0
2018-04-26,10.07,10.2,9.95,10.2,1983062,9.79456046806092,9.92100464490779,9.67784276635613,9.92100464490779,2038829.04241781,0.0,1.0
2018-04-27,10.38,10.43,9.91,10.29,2614196,10.096081197465,10.1447135731753,9.63893686578786,10.0085429211864,2687711.59316878,0.0,1.0
2018-04-30,10.53,10.64,10.22,10.34,1993122,10.241978324596,10.3489695511587,9.94045759519192,10.0571752968967,2049171.94655632,0.0,1.0
2018-05-01,11.15,11.26,10.5,10.54,5485162,10.8450197834041,10.9520110099668,10.2127988991698,10.251704799738,5639413.99107369,0.0,1.0
2018-05-02,11.4,11.67,11.08,11.08,6055004,11.0881816619558,11.3507964907916,10.7769344574096,10.7769344574096,6225280.90758432,0.0,1.0
2018-05-03,11.21,11.45,11.05,11.44,2885077,10.9033786342565,11.1368140376661,10.7477550319834,11.127087562524,2966210.22298428,0.0,1.0
2018-05-04,11.24,11.28,11.04,11.04,2413240,10.9325580596827,10.971463960251,10.7380285568414,10.7380285568414,2481104.3720894,0.0,1.0
2018-05-07,11.31,11.55,11.24,11.25,1621075,11.0006433856772,11.2340787890868,10.9325580596827,10.9422845348248,1666662.35848271,0.0,1.0
2018-05-08,11.28,11.48,11.2,11.31,1864348,10.971463960251,11.1659934630923,10.8936521591144,11.0006433856772,1916776.60485328,0.0,1.0
2018-05-09,11.4,11.56,11.36,11.38,1338230,11.0881816619558,11.2438052642288,11.0492757613875,11.0687287116716,1375863.28084285,0.0,1.0
2018-05-10,11.46,11.52,11.37,11.45,1091481,11.1465405128082,11.2048993636606,11.0590022365296,11.1368140376661,1122175.28349957,0.0,1.0
2018-05-11,11.51,11.55,11.38,11.45,1925734,11.1951728885185,11.2340787890868,11.0687287116716,11.1368140376661,1979888.88253187,0.0,1.0
2018-05-14,11.55,11.68,11.5,11.5,1498642,11.2340787890868,11.3605229659336,11.1854464133764,11.1854464133764,1540786.33637632,0.0,1.0
2018-05-15,11.46,11.51,11.29,11.51,1584915,11.1465405128082,11.1951728885185,10.981190435393,11.1951728885185,1629485.47839836,0.0,1.0
2018-05-16,11.48,11.53,11.38,11.51,1309800,11.1659934630923,11.2146258388026,11.0687287116716,11.1951728885185,1346633.78137388,0.0,1.0
2018-05-17,11.44,11.57,11.41,11.49,1284990,11.127087562524,11.2535317393709,11.0979081370978,11.1757199382344,1321126.08240008,0.0,1.0
2018-05-18,11.36,11.42,11.21,11.36,1346564,11.0492757613875,11.1076346122399,10.9033786342565,11.0492757613875,1384431.64695521,0.0,1.0
2018-05-21,11.38,11.41,11.29,11.38,744447,11.0687287116716,11.0979081370978,10.981190435393,11.0687287116716,765382.103101575,0.0,1.0
2018-05-22,10.62,11.21,10.54,11.21,5378709,10.3295166008746,10.9033786342565,10.251704799738,10.9033786342565,5529967.35347359,0.0,1.0
2018-05-23,10.68,10.75,10.49,10.5,1481388,10.387875451727,10.4559607777214,10.2030724240277,10.2127988991698,1523047.12484493,0.0,1.0
2018-05-24,10.64,10.73,10.58,10.59,882171,10.3489695511587,10.4365078274373,10.2906107003063,10.3003371754484,906979.133874163,0.0,1.0
2018-05-25,10.62,10.77,10.46,10.54,1557067,10.3295166008746,10.4754137280056,10.1738929986015,10.251704799738,1600854.34574933,0.0,1.0
2018-05-29,10.53,10.6,10.41,10.47,1633762,10.241978324596,10.3100636505904,10.1252606228912,10.1836194737436,1679706.13828443,0.0,1.0
2018-05-30,10.86,10.91,10.54,10.56,1319179,10.5629520042842,10.6115843799945,10.251704799738,10.2711577500222,1356276.53464575,0.0,1.0
2018-05-31,10.33,10.86,10.31,10.75,2610497,10.0474488217547,10.5629520042842,10.0279958714705,10.4559607777214,2683908.57106058,0.0,1.0
2018-06-01,10.45,10.55,10.36,10.4,1454407,10.1641665234594,10.2614312748801,10.0766282471808,10.1155341477491,1495307.37369572,0.0,1.0
2018-06-04,10.96,11.0,10.52,10.55,3098330,10.6602167557048,10.6991226562731,10.2322518494539,10.2614312748801,3185460.25640873,0.0,1.0
2018-06-05,11.34,11.59,10.92,10.94,5833945,11.0298228111034,11.272984689655,10.6213108551366,10.6407638054207,5998005.35629654,0.0,1.0
2018-06-06,12.11,12.12,11.42,11.54,5935150,11.7787613970425,11.7884878721845,11.1076346122399,11.2243523139447,6102056.41130033,0.0,1.0
2018-06-07,11.75,12.16,11.57,12.12,3888138,11.4286082919281,11.8273937727528,11.2535317393709,11.7884878721845,3997478.9872068,0.0,1.0
2018-06-08,11.68,12.08,11.68,11.75,3085256,11.3605229659336,11.7495819716163,11.3605229659336,11.4286082919281,3172018.59351539,0.0,1.0
2018-06-11,11.72,11.93,11.64,11.64,1489707,11.3994288665019,11.6036848444853,11.3216170653654,11.3216170653654,1531600.06913203,0.0,1.0
2018-06-12,11.86,12.07,11.71,11.72,2259384,11.5355995184908,11.7398554964742,11.3897023913598,11.3994288665019,2322921.68231459,0.0,1.0
2018-06-13,11.99,12.06,11.9,11.95,2502524,11.6620436953377,11.7301290213321,11.5745054190591,11.6231377947694,2572899.18850121,0.0,1.0
2018-06-14,12.1,12.19,11.98,12.02,1711725,11.7690349219004,11.856573198179,11.6523172201956,11.6912231207639,1759861.58911453,0.0,1.0
2018-06-15,11.82,12.02,11.59,12.0,2094013,11.4966936179226,11.6912231207639,11.272984689655,11.6717701704797,2152900.17135139,0.0,1.0
2018-06-18,11.67,11.87,11.55,11.78,3143455,11.3507964907916,11.5453259936329,11.2340787890868,11.4577877173543,3231854.24738786,0.0,1.0
2018-06-19,11.36,11.58,11.31,11.47,2695098,11.0492757613875,11.263258214513,11.0006433856772,11.1562669879502,2770888.69362741,0.0,1.0
2018-06-20,11.48,11.62,11.42,11.47,2122915,11.1659934630923,11.3021641150812,11.1076346122399,11.1562669879502,2182614.9442551,0.0,1.0
2018-06-21,11.1,11.48,11.05,11.48,2001762,10.7963874076938,11.1659934630923,10.7477550319834,11.1659934630923,2058054.9179039,0.0,1.0
2018-06-22,11.34,11.4,11.19,11.4,1565874,11.0298228111034,11.0881816619558,10.8839256839724,11.0881816619558,1609909.01341811,0.0,1.0
2018-06-25,11.16,11.31,11.1,11.31,1631757,10.8547462585462,11.0006433856772,10.7963874076938,11.0006433856772,1677644.75430851,0.0,1.0
2018-06-26,11.07,11.12,10.73,10.8,1943433,10.7672079822676,10.8158403579779,10.4365078274373,10.5045931534318,1998085.60821253,0.0,1.0
2018-06-27,11.06,11.29,11.06,11.08,2339535,10.7574815071255,10.981190435393,10.7574815071255,10.7769344574096,2405326.66338872,0.0,1.0
2018-06-28,11.07,11.17,10.95,11.07,1555765,10.7672079822676,10.8644727336882,10.6504902805628,10.7672079822676,1599515.73131709,0.0,1.0
2018-06-29,11.25,11.39,11.16,11.18,1278270,10.9422845348248,11.0784551868137,10.8547462585462,10.8741992088303,1314217.10468528,0.0,1.0
2018-07-02,11.19,11.23,11.07,11.08,778038,10.8839256839724,10.9228315845406,10.7672079822676,10.7769344574096,799917.738580369,0.0,1.0
2018-07-03,11.13,11.37,11.04,11.3,895744,10.82556683312,11.0590022365296,10.7380285568414,10.9909169105351,920933.829487678,0.0,1.0
2018-07-05,10.83,11.32,10.68,11.2,2779056,10.533772578858,11.0103698608192,10.387875451727,10.8936521591144,2857207.73395156,0.0,1.0
2018-07-06,10.97,10.98,10.76,10.79,1438707,10.6699432308469,10.679669705989,10.4656872528635,10.4948666782897,1479165.86326086,0.0,1.0
2018-07-09,11.08,11.1,10.95,11.09,851502,10.7769344574096,10.7963874076938,10.6504902805628,10.7866609325517,875447.66995528,0.0,1.0
2018-07-10,11.12,11.13,10.95,10.96,841812,10.8158403579779,10.82556683312,10.6504902805628,10.6602167557048,865485.170839753,0.0,1.0
2018-07-11,10.86,11.15,10.85,10.97,1200368,10.5629520042842,10.8450197834041,10.5532255291421,10.6699432308469,1234124.3692779,0.0,1.0
2018-07-12,10.88,11.0,10.84,10.97,1050392,10.5824049545683,10.6991226562731,10.543499054,10.6699432308469,1079930.79163603,0.0,1.0
2018-07-13,10.96,11.02,10.85,10.86,1171130,10.6602167557048,10.7185756065572,10.5532255291421,10.5629520042842,1204064.14748847,0.0,1.0
2018-07-16,10.78,10.94,10.62,10.93,2439776,10.4851402031476,10.6407638054207,10.3295166008746,10.6310373302786,2508386.60908937,0.0,1.0
2018-07-17,10.94,11.04,10.7,10.76,1968035,10.6407638054207,10.7380285568414,10.4073284020111,10.4656872528635,2023379.45787612,0.0,1.0
2018-07-18,10.87,11.14,10.52,11.01,3676928,10.5726784794262,10.835293308262,10.2322518494539,10.7088491314152,3780329.40638228,0.0,1.0
2018-07-19,10.6,10.87,10.53,10.65,1265816,10.3100636505904,10.5726784794262,10.241978324596,10.3586960263008,1301412.87723589,0.0,1.0
2018-07-20,11.16,11.2,10.52,10.56,2839925,10.8547462585462,10.8936521591144,10.2322518494539,10.2711577500222,2919788.47271966,0.0,1.0
2018-07-23,10.98,11.21,10.94,11.16,1228076,10.679669705989,10.9033786342565,10.6407638054207,10.8547462585462,1262611.56489121,0.0,1.0
2018-07-24,10.87,11.13,10.78,11.03,1845874,10.5726784794262,10.82556683312,10.4851402031476,10.7283020816993,1897783.08486772,0.0,1.0
2018-07-25,10.92,11.11,10.75,10.79,3000812,10.6213108551366,10.8061138828358,10.4559607777214,10.4948666782897,3085199.88605291,0.0,1.0
2018-07-26,11.29,12.15,10.73,10.73,5982409,10.981190435393,11.8176672976107,10.4365078274373,10.4365078274373,6150644.41395263,0.0,1.0
2018-07-27,10.83,11.16,10.64,11.14,4765989,10.533772578858,10.8547462585462,10.3489695511587,10.835293308262,4900016.63540716,0.0,1.0
2018-07-30,10.64,10.92,10.56,10.87,2596250,10.3489695511587,10.6213108551366,10.2711577500222,10.5726784794262,2669260.92143223,0.0,1.0
2018-07-31,10.8,10.81,10.45,10.63,2182941,10.5045931534318,10.5143196285738,10.1641665234594,10.3392430760166,2244328.97644379,0.0,1.0
2018-08-01,10.87,10.91,10.53,10.7,2437307,10.5726784794262,10.6115843799945,10.241978324596,10.4073284020111,2505848.17665219,0.0,1.0
2018-08-02,11.11,11.18,10.68,10.77,1959116,10.8061138828358,10.8741992088303,10.387875451727,10.4754137280056,2014209.64057877,0.0,1.0
2018-08-03,11.17,11.21,10.95,11.12,1737632,10.8644727336882,10.9033786342565,10.6504902805628,10.8158403579779,1786497.1375754,0.0,1.0
2018-08-06,11.14,11.29,11.1,11.16,1061630,10.835293308262,10.981190435393,10.7963874076938,10.8547462585462,1091484.823118,0.0,1.0
2018-08-07,11.02,11.18,10.99,11.17,1206929,10.7185756065572,10.8741992088303,10.689396181131,10.8644727336882,1240869.87564498,0.0,1.0
2018-08-08,11.11,11.11,10.89,11.07,1458802,10.8061138828358,10.8061138828358,10.5921314297104,10.7672079822676,1499825.96849579,0.0,1.0
2018-08-09,11.04,11.16,11.02,11.1,1007168,10.7380285568414,10.8547462585462,10.7185756065572,10.7963874076938,1035491.25997768,0.0,1.0
2018-08-10,10.77,11.08,10.74,10.98,1896362,10.4754137280056,10.7769344574096,10.4462343025794,10.679669705989,1949690.89243681,0.0,1.0
2018-08-13,10.47,10.79,10.46,10.73,1251585,10.1836194737436,10.4948666782897,10.1738929986015,10.4365078274373,1286781.67755445,0.0,1.0
2018-08-14,10.74,10.83,10.56,10.59,1673393,10.4462343025794,10.533772578858,10.2711577500222,10.3003371754484,1720451.62873307,0.0,1.0
2018-08-15,10.31,10.63,10.21,10.48,2066857,10.0279958714705,10.3392430760166,9.93073112004985,10.1933459488856,2124980.49890753,0.0,1.0
2018-08-16,10.42,10.58,10.32,10.32,1431494,10.1349870980332,10.2906107003063,10.0377223466126,10.0377223466126,1471750.02155599,0.0,1.0
2018-08-17,10.36,10.44,10.26,10.39,968127,10.0766282471808,10.1544400483174,9.97936349576019,10.105807672607,995352.361322459,0.0,1.0
2018-08-20,10.27,10.41,10.26,10.37,1287089,9.98908997090225,10.1252606228912,9.97936349576019,10.0863547223229,1323284.10981427,0.0,1.0
2018-08-21,10.15,10.36,10.13,10.31,1659709,9.87237226919745,10.0766282471808,9.85291931891332,10.0279958714705,1706382.81161266,0.0,1.0
2018-08-22,10.42,10.48,10.17,10.17,2156101,10.1349870980332,10.1933459488856,9.89182521948159,9.89182521948159,2216734.19045199,0.0,1.0
2018-08-23,10.35,10.44,10.26,10.35,1618355,10.0669017720388,10.1544400483174,9.97936349576019,10.0669017720388,1663865.86750292,0.0,1.0
2018-08-24,10.3,10.5,10.27,10.41,1046827,10.0182693963285,10.2127988991698,9.98908997090225,10.1252606228912,1076265.53783346,0.0,1.0
2018-08-27,10.51,10.57,10.3,10.33,1506075,10.2225253743118,10.2808842251642,10.0182693963285,10.0474488217547,1548428.36485164,0.0,1.0
2018-08-28,10.43,10.69,10.33,10.63,1828490,10.1447135731753,10.397601926869,10.0474488217547,10.3392430760166,1879910.21751743,0.0,1.0
2018-08-29,10.47,10.58,10.42,10.48,1040444,10.1836194737436,10.2906107003063,10.1349870980332,10.1933459488856,1069703.0371261,0.0,1.0
2018-08-30,10.38,10.48,10.32,10.42,828351,10.096081197465,10.1933459488856,10.0377223466126,10.1349870980332,851645.624854812,0.0,1.0
2018-08-31,10.41,10.45,10.3,10.3,1938333,10.1252606228912,10.1641665234594,10.0182693963285,10.0182693963285,1992842.18762542,0.0,1.0
2018-09-04,10.11,10.33,10.08,10.33,1732250,9.83346636862919,10.0474488217547,9.80428694320299,10.0474488217547,1780963.78667346,0.0,1.0
2018-09-05,9.97,10.07,9.69,10.07,3478172,9.69729571664026,9.79456046806092,9.4249544126624,9.79456046806092,3575984.05300714,0.0,1.0
2018-09-06,9.76,10.09,9.7,9.97,1684779,9.49303973865686,9.81401341834506,9.43468088780446,9.69729571664026,1732157.82222424,0.0,1.0
2018-09-07,9.72,9.75,9.39,9.68,1996901,9.4541338380886,9.4833132635148,9.1331601584004,9.41522793752033,2053057.21839921,0.0,1.0
2018-09-10,9.42,9.81,9.39,9.75,2142052,9.1623395838266,9.54167211436719,9.1331601584004,9.4833132635148,2202290.108917,0.0,1.0
2018-09-11,9.49,9.63,9.385,9.4,1871446,9.23042490982107,9.36659556181,9.12829692082937,9.14288663354247,1924074.21256453,0.0,1.0
2018-09-12,9.69,9.71,9.49,9.5,1628492,9.4249544126624,9.44440736294653,9.23042490982107,9.24015138496313,1674287.93701108,0.0,1.0
2018-09-13,9.67,9.78,9.58,9.7,1043104,9.40550146237826,9.51249268894099,9.31796318609967,9.43468088780446,1072437.84080487,0.0,1.0
2018-09-14,9.67,9.77,9.6,9.64,1027376,9.40550146237826,9.50276621379893,9.3374161363838,9.37632203695207,1056267.54296287,0.0,1.0
2018-09-17,9.64,9.91,9.62,9.68,1753559,9.37632203695207,9.63893686578786,9.35686908666793,9.41522793752033,1802872.03163246,0.0,1.0
2018-09-18,9.68,9.73,9.59,9.72,1438550,9.41522793752033,9.46386031323066,9.32768966124173,9.4541338380886,1479004.44815651,0.0,1.0
2018-09-19,9.68,9.78,9.65,9.7,1714381,9.41522793752033,9.51249268894099,9.38604851209413,9.43468088780446,1762592.28030656,0.0,1.0
2018-09-20,9.98,10.04,9.69,9.74,1928099,9.70702219178233,9.76538104263472,9.4249544126624,9.47358678837273,1982320.39031394,0.0,1.0
2018-09-21,9.92,10.1,9.88,10.01,1263015,9.64866334092993,9.82373989348712,9.60975744036166,9.73620161720852,1298533.1083997,0.0,1.0
2018-09-24,9.85,9.97,9.79,9.96,1319737,9.58057801493546,9.69729571664026,9.52221916408306,9.68756924149819,1356850.22654529,0.0,1.0
2018-09-25,9.81,9.96,9.79,9.91,817873,9.54167211436719,9.68756924149819,9.52221916408306,9.63893686578786,840872.965852497,0.0,1.0
2018-09-26,9.83,9.99,9.48,9.86,3422031,9.56112506465133,9.71674866692439,9.220698434679,9.59030449007753,3518264.27355981,0.0,1.0
2018-09-27,11.34,11.96,11.02,11.47,14885381,11.0298228111034,11.6328642699115,10.7185756065572,11.1562669879502,15303982.976959,0.0,1.0
2018-09-28,11.4,11.6,11.28,11.34,5019266,11.0881816619558,11.2827111647971,10.971463960251,11.0298228111034,5160416.21110194,0.0,1.0
2018-10-01,11.24,11.57,11.22,11.49,2166383,10.9325580596827,11.2535317393709,10.9131051093986,11.1757199382344,2227305.33760428,0.0,1.0
2018-10-02,11.44,11.45,11.17,11.24,2467096,11.127087562524,11.1368140376661,10.8644727336882,10.9325580596827,2536474.89348937,0.0,1.0
2018-10-03,11.65,11.89,11.39,11.42,3602780,11.3313435405074,11.564778943917,11.0784551868137,11.1076346122399,3704096.23977569,0.0,1.0
2018-10-04,12.23,12.34,11.6,11.67,6092516,11.8954790987473,12.00247032531,11.2827111647971,11.3507964907916,6263847.8081851,0.0,1.0
2018-10-05,12.08,12.38,12.07,12.12,3517101,11.7495819716163,12.0413762258783,11.7398554964742,11.7884878721845,3616007.80203378,0.0,1.0
2018-10-08,12.04,12.06,11.76,12.02,1236614,11.710676071048,11.7301290213321,11.4383347670702,11.6912231207639,1271389.66782706,0.0,1.0
2018-10-09,12.09,12.21,11.85,12.03,1333185,11.7593084467583,11.8760261484631,11.5258730433488,11.7009495959059,1370676.40694835,0.0,1.0
2018-10-10,11.7,12.07,11.68,11.97,2480837,11.3799759162178,11.7398554964742,11.3605229659336,11.6425907450535,2550602.31354575,0.0,1.0
2018-10-11,11.6,11.82,11.29,11.54,4402110,11.2827111647971,11.4966936179226,10.981190435393,11.2243523139447,4525904.74524642,0.0,1.0
2018-10-12,11.5,11.75,11.45,11.74,3325613,11.1854464133764,11.4286082919281,11.1368140376661,11.418881816786,3419134.83705615,0.0,1.0
2018-10-15,11.57,11.64,11.36,11.56,3139377,11.2535317393709,11.3216170653654,11.0492757613875,11.2438052642288,3227661.56716154,0.0,1.0
2018-10-16,11.79,11.95,11.56,11.57,1515947,11.4675141924964,11.6231377947694,11.2438052642288,11.2535317393709,1558577.98211359,0.0,1.0
2018-10-17,11.84,11.88,11.69,11.73,1090864,11.5161465682067,11.555052468775,11.3702494410757,11.409155341644,1121540.9324207,0.0,1.0
2018-10-18,11.56,11.86,11.55,11.75,950055,11.2438052642288,11.5355995184908,11.2340787890868,11.4286082919281,976772.146253752,0.0,1.0
2018-10-19,11.49,11.72,11.4,11.49,1596752,11.1757199382344,11.3994288665019,11.0881816619558,11.1757199382344,1641655.35476889,0.0,1.0
2018-10-22,11.48,11.58,11.35,11.5,1011220,11.1659934630923,11.263258214513,11.0395492862454,11.1854464133764,1039657.20904023,0.0,1.0
2018-10-23,11.18,11.26,11.02,11.26,1632281,10.8741992088303,10.9520110099668,10.7185756065572,10.9520110099668,1678183.4900708,0.0,1.0
2018-10-24,10.9,11.21,10.89,11.11,2049933,10.6018579048524,10.9033786342565,10.5921314297104,10.8061138828358,2107580.56753177,0.0,1.0
2018-10-25,11.0,11.02,10.79,10.96,1609390,10.6991226562731,10.7185756065572,10.4948666782897,10.6602167557048,1654648.75660812,0.0,1.0
2018-10-26,10.61,10.89,10.37,10.71,3173761,10.3197901257325,10.5921314297104,10.0863547223229,10.4170548771532,3263012.50313556,0.0,1.0
2018-10-29,10.41,10.87,10.3,10.72,1740519,10.1252606228912,10.5726784794262,10.0182693963285,10.4267813522952,1789465.32487638,0.0,1.0
2018-10-30,10.47,10.48,10.19,10.31,1824373,10.1836194737436,10.1933459488856,9.91127816976572,10.0279958714705,1875677.44054543,0.0,1.0
2018-10-31,10.72,10.99,10.5,10.56,2807516,10.4267813522952,10.689396181131,10.2127988991698,10.2711577500222,2886468.07707107,0.0,1.0
2018-11-01,11.06,11.1,10.82,10.83,3204583,10.7574815071255,10.7963874076938,10.5240461037159,10.533772578858,3294701.26967205,0.0,1.0
2018-11-02,11.14,11.42,10.76,11.4,2345610,10.835293308262,11.1076346122399,10.4656872528635,11.0881816619558,2411572.5026175,0.0,1.0
2018-11-05,12.1,12.22,11.31,11.34,5464502,11.7690349219004,11.8857526236052,11.0006433856772,11.0298228111034,5618172.99708745,0.0,1.0
2018-11-06,12.5,12.71,12.06,12.09,6481826,12.1580939275831,12.3623499055665,11.7301290213321,11.7593084467583,6664105.86088526,0.0,1.0
2018-11-07,12.48,12.78,12.41,12.6,3330602,12.1386409772989,12.4304352315609,12.0705556513045,12.2553586790037,3424264.13613637,0.0,1.0
2018-11-08,12.15,12.55,12.11,12.44,2177196,11.8176672976107,12.2067263032934,11.7787613970425,12.0997350767307,2238422.41737067,0.0,1.0
2018-11-09,11.97,12.18,11.85,12.01,3692623,11.6425907450535,11.8468467230369,11.5258730433488,11.6814966456218,3796465.77620872,0.0,1.0
2018-11-12,11.78,12.05,11.77,12.03,1590186,11.4577877173543,11.7204025461901,11.4480612422122,11.7009495959059,1634904.70779341,0.0,1.0
2018-11-13,11.68,11.93,11.58,11.77,1902553,11.3605229659336,11.6036848444853,11.263258214513,11.4480612422122,1956055.9937809,0.0,1.0
2018-11-14,11.35,11.88,11.25,11.76,2853500,11.0395492862454,11.555052468775,10.9422845348248,11.4383347670702,2933745.22457656,0.0,1.0
2018-11-15,11.88,11.98,11.35,11.37,2261813,11.555052468775,11.6523172201956,11.0395492862454,11.0590022365296,2325418.9898844,0.0,1.0
2018-11-16,11.92,12.06,11.8,11.84,1454609,11.5939583693432,11.7301290213321,11.4772406676384,11.5161465682067,1495515.05427583,0.0,1.0
2018-11-19,12.24,12.62,12.21,12.24,3091633,11.9052055738893,12.2748116292879,11.8760261484631,11.9052055738893,3178574.92549266,0.0,1.0
2018-11-20,11.82,12.19,11.79,12.08,2483774,11.4966936179226,11.856573198179,11.4675141924964,11.7495819716163,2553621.90693092,0.0,1.0
2018-11-21,11.91,12.09,11.86,11.97,1192036,11.5842318942012,11.7593084467583,11.5355995184908,11.6425907450535,1225558.05940891,0.0,1.0
2018-11-23,11.66,11.8,11.5,11.8,916179,11.3410700156495,11.4772406676384,11.1854464133764,11.4772406676384,941943.496095082,0.0,1.0
2018-11-26,11.78,12.01,11.73,11.86,1617247,11.4577877173543,11.6814966456218,11.409155341644,11.5355995184908,1662726.70867733,0.0,1.0
2018-11-27,11.55,11.77,11.46,11.72,1281186,11.2340787890868,11.4480612422122,11.1465405128082,11.3994288665019,1317215.10751509,0.0,1.0
2018-11-28,12.16,12.27,11.47,11.53,3128890,11.8273937727528,11.9343849993155,11.1562669879502,11.2146258388026,3216879.65506407,0.0,1.0
2018-11-29,11.93,12.16,11.79,12.1,1494539,11.6620436953377,11.8868777313752,11.5251881951409,11.828225374148,1528878.70563614,0.06,1.0
2018-11-30,11.88,11.99,11.68,11.81,1600014,11.6131667309817,11.7206960525649,11.4176588735578,11.5447389808833,1636777.18234165,0.0,1.0
2018-12-03,12.13,12.29,11.97,12.19,1762729,11.8575515527616,12.0139578387008,11.7011452668225,11.9162039099888,1803230.85038751,0.0,1.0
2018-12-04,11.88,12.21,11.83,12.09,1705537,11.6131667309817,11.9357546957312,11.5642897666257,11.8184499812768,1744724.76193298,0.0,1.0
2018-12-06,11.78,11.78,11.28,11.64,2069894,11.5154128022697,11.5154128022697,11.0266431587099,11.378557302073,2117453.51544792,0.0,1.0
2018-12-07,11.51,12.09,11.46,11.89,1872910,11.2514771947474,11.8184499812768,11.2026002303914,11.6229421238529,1915943.45585695,0.0,1.0
2018-12-10,11.69,11.82,11.34,11.4,2430645,11.427434266429,11.5545143737545,11.0852955159371,11.1439478731643,2486493.41466562,0.0,1.0
2018-12-11,11.67,11.94,11.56,11.87,1504151,11.4078834806866,11.6718190882089,11.3003541591034,11.6033913381105,1538711.55852159,0.0,1.0
2018-12-12,12.03,12.18,11.75,11.86,2346300,11.7597976240497,11.9064285171176,11.4860866236561,11.5936159452393,2400210.43748879,0.0,1.0
2018-12-13,12.03,12.24,11.85,12.09,2154410,11.7597976240497,11.9650808743448,11.5838405523681,11.8184499812768,2203911.42165547,0.0,1.0
2018-12-14,11.96,12.15,11.87,11.97,3962111,11.6913698739513,11.877102338504,11.6033913381105,11.7011452668225,4053147.58414916,0.0,1.0
2018-12-17,11.42,11.9,11.33,11.88,2347976,11.1634986589067,11.6327175167241,11.0755201230659,11.6131667309817,2401924.94658534,0.0,1.0
2018-12-18,11.38,11.52,11.31,11.5,1492304,11.1243970874219,11.2612525876186,11.0559693373235,11.2417018018762,1526592.35251514,0.0,1.0
2018-12-19,11.03,11.66,11.0,11.51,1874010,10.78225833693,11.3981080878154,10.7529321583164,11.2514771947474,1917068.73032365,0.0,1.0
2018-12-20,10.91,11.13,10.67,10.97,2696906,10.6649536224756,10.8800122656419,10.4303441935669,10.7236059797028,2758872.23719311,0.0,1.0
2018-12-21,10.8,11.08,10.73,10.86,3648066,10.5574243008925,10.831135301286,10.4889965507941,10.6160766581196,3731886.83878788,0.0,1.0
2018-12-24,10.75,10.9,10.61,10.76,998446,10.5085473365365,10.6551782296044,10.3716918363397,10.5183227294077,1021387.08198821,0.0,1.0
2018-12-26,11.32,11.34,10.72,10.75,1516121,11.0657447301947,11.0852955159371,10.4792211579229,10.5085473365365,1550956.59067296,0.0,1.0
2018-12-27,11.1,11.1,10.73,10.88,2415527,10.8506860870284,10.8506860870284,10.4889965507941,10.635627443862,2471028.0515859,0.0,1.0
2018-12-28,11.15,11.31,11.075,11.19,1470000,10.8995630513843,11.0559693373235,10.8262476048504,10.9386646228691,1503775.87823746,0.0,1.0
2018-12-31,11.35,11.44,11.18,11.23,1095213,11.0950709088083,11.183049444649,10.9288892299979,10.9777661943539,1120377.47682454,0.0,1.0
2019-01-02,11.39,11.495,10.95,11.09,1714713,11.1341724802931,11.2368141054406,10.7040551939604,10.8409106941572,1754111.59693889,0.0,1.0
2019-01-03,11.29,11.43,11.15,11.37,1372060,11.0364185515811,11.1732740517778,10.8995630513843,11.1146216945507,1403585.5316289,0.0,1.0
2019-01-04,11.57,11.7,11.46,11.52,1979477,11.3101295519746,11.4372096593002,11.2026002303914,11.2612525876186,2024959.02321486,0.0,1.0
2019-01-07,11.71,11.75,11.41,11.61,1713547,11.4469850521714,11.4860866236561,11.1537232660355,11.3492311234594,1752918.80600418,0.0,1.0
2019-01-08,12.01,12.12,11.72,11.77,2244616,11.7402468383073,11.8477761598904,11.4567604450426,11.5056374093985,2296190.06578628,0.0,1.0
2019-01-09,12.21,12.3,12.05,12.12,1653300,11.9357546957312,12.023733231572,11.779348409792,11.8477761598904,1691287.52346257,0.0,1.0
2019-01-10,12.28,12.33,11.9,12.03,1655302,12.0041824458296,12.0530594101856,11.6327175167241,11.7597976240497,1693335.52299198,0.0,1.0
2019-01-11,12.12,12.29,12.08,12.18,1077018,11.8477761598904,12.0139578387008,11.8086745884056,11.9064285171176,1101764.4141684,0.0,1.0
2019-01-14,12.12,12.21,11.98,12.02,1288009,11.8477761598904,11.9357546957312,11.7109206596937,11.7500222311785,1317603.30962772,0.0,1.0
2019-01-15,12.41,12.41,12.08,12.09,3202772,12.1312625531551,12.1312625531551,11.8086745884056,11.8184499812768,3276361.41298935,0.0,1.0
2019-01-16,12.4,12.47,12.32,12.41,1506671,12.1214871602839,12.1899149103823,12.0432840173144,12.1312625531551,1541289.46002715,0.0,1.0
2019-01-17,11.83,12.35,11.79,12.35,4290421,11.5642897666257,12.0726101959279,11.5251881951409,12.0726101959279,4389001.09339009,0.0,1.0
2019-01-18,11.86,11.94,11.67,11.94,2002995,11.5936159452393,11.6718190882089,11.4078834806866,11.6718190882089,2049017.39131308,0.0,1.0
2019-01-22,11.57,11.8,11.53,11.71,2042010,11.3101295519746,11.5349635880121,11.2710279804898,11.4469850521714,2088928.83069365,0.0,1.0
2019-01-23,11.5,11.67,11.46,11.67,1830433,11.2417018018762,11.4078834806866,11.2026002303914,11.4078834806866,1872490.47083662,0.0,1.0
2019-01-24,11.66,11.67,11.5,11.51,1263526,11.3981080878154,11.4078834806866,11.2417018018762,11.2514771947474,1292557.76892915,0.0,1.0
2019-01-25,12.11,12.11,11.76,11.76,1422353,11.8380007670192,11.8380007670192,11.4958620165273,11.4958620165273,1455034.10322359,0.0,1.0
2019-01-28,12.05,12.07,11.91,12.0,1479066,11.779348409792,11.7988991955344,11.6424929095953,11.7304714454361,1513050.18579671,0.0,1.0
2019-01-29,12.33,12.43,12.15,12.15,1887105,12.0530594101856,12.1508133388975,11.877102338504,11.877102338504,1930464.61136142,0.0,1.0
2019-01-30,12.04,12.45,11.71,12.44,3685385,11.7695730169208,12.1703641246399,11.4469850521714,12.1605887317687,3770063.30953617,0.0,1.0
2019-01-31,12.12,12.33,12.06,12.1,1482792,11.8477761598904,12.0530594101856,11.7891238026632,11.828225374148,1516861.79730849,0.0,1.0
2019-02-01,12.11,12.22,12.02,12.22,1032113,11.8380007670192,11.9455300886024,11.7500222311785,11.9455300886024,1055827.64150701,0.0,1.0
2019-02-04,12.78,12.78,11.94,12.03,3870078,12.4929520893894,12.4929520893894,11.6718190882089,11.7597976240497,3958999.96142684,0.0,1.0
2019-02-05,12.94,13.04,12.61,12.8,3465334,12.6493583753286,12.7471123040405,12.3267704105791,12.5125028751318,3544956.24437829,0.0,1.0
2019-02-06,12.69,12.98,12.66,12.98,2613618,12.4049735535486,12.6884599468133,12.375647374935,12.6884599468133,2673670.54648111,0.0,1.0
2019-02-07,12.69,12.78,12.53,12.61,1846763,12.4049735535486,12.4929520893894,12.2485672676095,12.3267704105791,1889195.6817833,0.0,1.0
2019-02-08,12.34,12.72,12.28,12.67,2553559,12.0628348030567,12.4342997321622,12.0041824458296,12.3854227678062,2612231.58357563,0.0,1.0
2019-02-11,12.32,12.82,12.23,12.49,3485015,12.0432840173144,12.5320536608742,11.9553054814736,12.2094656961247,3565089.45054128,0.0,1.0
2019-02-12,12.12,12.5,12.11,12.37,2228406,11.8477761598904,12.2192410889959,11.8380007670192,12.0921609816703,2279607.61205416,0.0,1.0
2019-02-13,12.16,12.24,12.08,12.2,1421768,11.8868777313752,11.9650808743448,11.8086745884056,11.92597930286,1454435.66180266,0.0,1.0
2019-02-14,12.17,12.27,12.06,12.11,1231489,11.8966531242464,11.9944070529584,11.7891238026632,11.8380007670192,1259784.66157467,0.0,1.0
2019-02-15,12.31,12.33,12.22,12.26,1367898,12.0335086244432,12.0530594101856,11.9455300886024,11.9846316600872,1399327.90223759,0.0,1.0
2019-02-19,11.85,12.27,11.84,12.27,3007303,11.5838405523681,11.9944070529584,11.5740651594969,11.9944070529584,3076401.16323207,0.0,1.0
2019-02-20,12.03,12.07,11.82,11.85,1866418,11.7597976240497,11.7988991955344,11.5545143737545,11.5838405523681,1909302.29054978,0.0,1.0
2019-02-21,12.08,12.09,11.87,11.96,1329904,11.8086745884056,11.8184499812768,11.6033913381105,11.6913698739513,1360460.92215749,0.0,1.0
2019-02-22,12.25,12.33,12.1,12.17,1300932,11.974856267216,12.0530594101856,11.828225374148,11.8966531242464,1330823.23865796,0.0,1.0
2019-02-25,12.13,12.39,12.07,12.27,2255114,11.8575515527616,12.1117117674127,11.7988991955344,11.9944070529584,2306929.27610584,0.0,1.0
2019-02-26,11.95,12.21,11.93,12.14,1460928,11.6815944810801,11.9357546957312,11.6620436953377,11.8673269456328,1494495.43281747,0.0,1.0
2019-02-27,11.87,12.01,11.83,11.97,1595838,11.6033913381105,11.7402468383073,11.5642897666257,11.7011452668225,1632505.23127531,0.0,1.0
2019-02-28,11.59,11.87,11.52,11.87,2053167,11.329680337717,11.6033913381105,11.2612525876186,11.6033913381105,2100342.18271643,0.0,1.0
2019-03-01,11.53,11.69,11.44,11.66,1399115,11.2710279804898,11.427434266429,11.183049444649,11.3981080878154,1431262.16862599,0.0,1.0
2019-03-04,11.5,11.69,11.33,11.59,1797767,11.2417018018762,11.427434266429,11.0755201230659,11.329680337717,1839073.91108253,0.0,1.0
2019-03-05,11.6,11.62,11.47,11.5,1595210,11.3394557305882,11.3590065163306,11.2123756232626,11.2417018018762,1631862.8018525,0.0,1.0
2019-03-06,11.72,11.86,11.57,11.6,1566990,11.4567604450426,11.5936159452393,11.3101295519746,11.3394557305882,1602994.39689748,0.0,1.0
2019-03-07,11.59,11.78,11.5,11.78,1468115,11.329680337717,11.5154128022697,11.2417018018762,11.5154128022697,1501847.56699223,0.0,1.0
2019-03-08,11.66,11.67,11.29,11.48,1692198,11.3981080878154,11.4078834806866,11.0364185515811,11.2221510161338,1731079.27455895,0.0,1.0
2019-03-11,11.88,11.94,11.66,11.67,1688211,11.6131667309817,11.6718190882089,11.3981080878154,11.4078834806866,1727000.66610553,0.0,1.0
2019-03-12,11.9,11.96,11.72,11.9,1371003,11.6327175167241,11.6913698739513,11.4567604450426,11.6327175167241,1402504.24516407,0.0,1.0
2019-03-13,12.0,12.02,11.85,11.95,1291436,11.7304714454361,11.7500222311785,11.5838405523681,11.6815944810801,1321109.0510799,0.0,1.0
2019-03-14,12.22,12.31,11.9,12.0,3728885,11.9455300886024,12.0335086244432,11.6327175167241,11.7304714454361,3814562.79981052,0.0,1.0
2019-03-15,12.42,12.47,12.19,12.21,2506721,12.1410379460263,12.1899149103823,11.9162039099888,11.9357546957312,2564317.39678318,0.0,1.0
2019-03-18,12.3,12.59,12.28,12.46,1873665,12.023733231572,12.3072196248367,12.0041824458296,12.1801395175111,1916715.80333182,0.0,1.0
2019-03-19,12.22,12.48,12.18,12.39,1203633,11.9455300886024,12.1996903032535,11.9064285171176,12.1117117674127,1231288.62017046,0.0,1.0
2019-03-20,12.17,12.27,12.02,12.2,944793,11.8966531242464,11.9944070529584,11.7500222311785,11.92597930286,966501.308386123,0.0,1.0
2019-03-21,12.11,12.27,12.08,12.15,1217866,11.8380007670192,11.9944070529584,11.8086745884056,11.877102338504,1245848.64879288,0.0,1.0
2019-03-22,11.81,12.05,11.73,12.03,1634277,11.5447389808833,11.779348409792,11.4665358379137,11.7597976240497,1671827.43602604,0.0,1.0
2019-03-25,11.85,12.04,11.63,11.81,1786360,11.5838405523681,11.7695730169208,11.3687819092018,11.5447389808833,1827404.81486276,0.0,1.0
2019-03-26,11.92,12.03,11.8,11.93,1097916,11.6522683024665,11.7597976240497,11.5349635880121,11.6620436953377,1123142.58308228,0.0,1.0
2019-03-27,11.88,12.11,11.78,11.92,1188162,11.6131667309817,11.8380007670192,11.5154128022697,11.6522683024665,1215462.14628461,0.0,1.0
2019-03-28,11.91,11.97,11.79,11.88,1120397,11.6424929095953,11.7011452668225,11.5251881951409,11.6131667309817,1146140.12425143,0.0,1.0
2019-03-29,11.79,11.99,11.75,11.97,1296887,11.5251881951409,11.7206960525649,11.4860866236561,11.7011452668225,1326685.29755085,0.0,1.0
2019-04-01,11.85,11.89,11.74,11.89,1756305,11.5838405523681,11.6229421238529,11.4763112307849,11.6229421238529,1796659.24750193,0.0,1.0
2019-04-02,11.7,11.89,11.65,11.87,1345284,11.4372096593002,11.6229421238529,11.3883326949442,11.6033913381105,1376194.30515564,0.0,1.0
2019-04-03,11.58,11.86,11.52,11.76,3047830,11.3199049448458,11.5936159452393,11.2612525876186,11.4958620165273,3117859.34351596,0.0,1.0
2019-04-04,11.57,11.75,11.48,11.64,1827567,11.3101295519746,11.4860866236561,11.2221510161338,11.378557302073,1869558.61936244,0.0,1.0
2019-04-05,11.63,11.64,11.51,11.57,2268089,11.3687819092018,11.378557302073,11.2514771947474,11.3101295519746,2320202.39992905,0.0,1.0
2019-04-08,11.85,11.99,11.67,11.67,1769172,11.5838405523681,11.7206960525649,11.4078834806866,11.4078834806866,1809821.88983205,0.0,1.0
2019-04-09,11.85,11.94,11.77,11.8,1141156,11.5838405523681,11.6718190882089,11.5056374093985,11.5349635880121,1167376.0993918,0.0,1.0
2019-04-10,11.87,12.0,11.76,11.9,2112087,11.6033913381105,11.7304714454361,11.4958620165273,11.6327175167241,2160615.97506048,0.0,1.0
2019-04-11,11.96,11.97,11.54,11.77,2379749,11.6913698739513,11.7011452668225,11.280803373361,11.5056374093985,2434427.98806782,0.0,1.0
2019-04-12,11.77,12.12,11.75,12.05,1389097,11.5056374093985,11.8477761598904,11.4860866236561,11.779348409792,1421013.98716464,0.0,1.0
2019-04-15,11.67,11.78,11.61,11.77,1563495,11.4078834806866,11.5154128022697,11.3492311234594,11.5056374093985,1599419.09302372,0.0,1.0
2019-04-16,11.62,11.71,11.56,11.71,1152942,11.3590065163306,11.4469850521714,11.3003541591034,11.4469850521714,1179432.90381418,0.0,1.0
2019-04-17,11.77,11.81,11.66,11.68,1398968,11.5056374093985,11.5447389808833,11.3981080878154,11.4176588735578,1431111.79103817,0.0,1.0
2019-04-18,11.79,11.87,11.59,11.73,1381600,11.5251881951409,11.6033913381105,11.329680337717,11.4665358379137,1413344.73018563,0.0,1.0
2019-04-22,11.89,11.92,11.7,11.8,831829,11.6229421238529,11.6522683024665,11.4372096593002,11.5349635880121,850941.758515907,0.0,1.0
2019-04-23,11.86,11.94,11.78,11.84,1118458,11.5936159452393,11.6718190882089,11.5154128022697,11.5740651594969,1144156.57225967,0.0,1.0
2019-04-24,11.47,11.85,11.45,11.84,1671820,11.2123756232626,11.5838405523681,11.1928248375202,11.5740651594969,1710233.0535748,0.0,1.0
2019-04-25,11.21,11.45,11.09,11.42,2986347,10.9582154086115,11.1928248375202,10.8409106941572,11.1634986589067,3054963.66166449,0.0,1.0
2019-04-26,11.25,11.3585,11.2,11.22,1227346,10.9973169800963,11.1033799927488,10.9484400157403,10.9679908014827,1255546.46874233,0.0,1.0
2019-04-29,11.07,11.28,11.06,11.23,2297590,10.8213599084148,11.0266431587099,10.8115845155436,10.9777661943539,2350381.23814938,0.0,1.0
2019-04-30,11.04,11.21,10.9,11.08,2311170,10.7920337298012,10.9582154086115,10.6551782296044,10.831135301286,2364273.26292929,0.0,1.0
2019-05-01,10.89,11.11,10.35,10.86,3147573,10.6454028367332,10.8604614798996,10.1175316216886,10.6160766581196,3219894.11727314,0.0,1.0
2019-05-02,10.58,10.97,10.44,10.88,3847158,10.3423656577261,10.7236059797028,10.2055101575294,10.635627443862,3935553.3334478,0.0,1.0
2019-05-03,10.89,10.94,10.58,10.63,2294774,10.6454028367332,10.6942798010892,10.3423656577261,10.3912426220821,2347500.53551462,0.0,1.0
2019-05-06,10.76,10.8,10.5,10.7,1823792,10.5183227294077,10.5574243008925,10.2641625147566,10.4596703721805,1865696.88198805,0.0,1.0
2019-05-07,10.52,10.66,10.36,10.6,2230489,10.2837133004989,10.4205688006957,10.1273070145598,10.3619164434685,2281738.4727034,0.0,1.0
2019-05-08,10.29,10.57,10.21,10.42,2880296,10.0588792644614,10.3325902648549,9.98067612149185,10.185959371787,2946475.95032914,0.0,1.0
2019-05-09,10.37,10.41,10.15,10.23,2816016,10.137082407431,10.1761839789158,9.92202376426467,10.0002269072342,2880719.00240185,0.0,1.0
2019-05-10,10.34,10.52,10.2,10.48,2738784,10.1077562288174,10.2837133004989,9.97090072862065,10.2446117290142,2801712.45911748,0.0,1.0
2019-05-13,10.18,10.24,9.97,10.12,2882315,9.95134994287826,10.0100023001054,9.74606669258313,9.89269758565108,2948541.34046394,0.0,1.0
2019-05-14,10.12,10.24,10.04,10.23,1351748,9.89269758565108,10.0100023001054,9.8144944426815,10.0002269072342,1382806.82711274,0.0,1.0
2019-05-15,10.04,10.11,9.98,10.09,1148862,9.8144944426815,9.88292219277988,9.75584208545432,9.86337140703749,1175259.15851948,0.0,1.0
2019-05-16,10.19,10.21,10.01,10.03,1431497,9.96112533574945,9.98067612149185,9.78516826406791,9.80471904981031,1464388.2029723,0.0,1.0
2019-05-17,10.1,10.22,10.05,10.15,1377218,9.87314679990868,9.99045151436304,9.8242698355527,9.92202376426467,1408862.04590097,0.0,1.0
2019-05-20,10.27,10.28,10.05,10.05,1675079,10.039328478719,10.0491038715902,9.8242698355527,9.8242698355527,1713566.93492662,0.0,1.0
2019-05-21,10.4,10.45,10.27,10.3,2880783,10.1664085860446,10.2152855504006,10.039328478719,10.0686546573326,2946974.14002485,0.0,1.0
2019-05-22,10.17,10.39,10.12,10.36,2238040,9.94157455000706,10.1566331931734,9.89269758565108,10.1273070145598,2289462.97042895,0.0,1.0
2019-05-23,10.21,10.22,10.01,10.05,1861847,9.98067612149185,9.99045151436304,9.78516826406791,9.8242698355527,1904626.26365222,0.0,1.0
2019-05-24,10.03,10.34,10.01,10.32,1810436,9.80471904981031,10.1077562288174,9.78516826406791,10.088205443075,1852034.00400864,0.0,1.0
2019-05-28,10.08,10.25,10.02,10.03,1687011,9.85359601416629,10.0197776929766,9.79494365693911,9.80471904981031,1725773.09396003,0.0,1.0
2019-05-29,10.1,10.11,9.96,10.01,2719983,9.87314679990868,9.88292219277988,9.73629129971193,9.78516826406791,2782479.47252786,0.0,1.0
2019-05-30,10.03,10.18,9.97,10.08,1448187,9.80471904981031,9.95134994287826,9.74606669258313,9.85359601416629,1481461.68556263,0.0,1.0
2019-05-31,10.09,10.13,9.91,9.94,1802591,9.86337140703749,9.90247297852228,9.68741433535595,9.71674051396954,1844008.75110744,0.0,1.0
2019-06-03,10.32,10.36,10.16,10.17,1557255,10.088205443075,10.1273070145598,9.93179915713587,9.94157455000706,1593035.71786712,0.0,1.0
2019-06-04,10.3,10.63,10.24,10.34,3255318,10.0686546573326,10.3912426220821,10.0100023001054,10.1077562288174,3330114.75128721,0.0,1.0
2019-06-05,10.13,10.4,10.08,10.31,1618174,9.90247297852228,10.1664085860446,9.85359601416629,10.0784300502038,1655354.44081021,0.0,1.0
2019-06-06,10.11,10.17,10.03,10.15,1808460,9.88292219277988,9.94157455000706,9.80471904981031,9.92202376426467,1850012.60187572,0.0,1.0
2019-06-07,10.27,10.28,10.11,10.2,1311764,10.039328478719,10.0491038715902,9.88292219277988,9.97090072862065,1341904.12322468,0.0,1.0
2019-06-10,10.18,10.35,10.14,10.27,1314317,9.95134994287826,10.1175316216886,9.91224837139347,10.039328478719,1344515.78296423,0.0,1.0
2019-06-11,10.2,10.37,10.18,10.28,863662,9.97090072862065,10.137082407431,9.95134994287826,10.0491038715902,883506.178605658,0.0,1.0
2019-06-12,10.21,10.26,10.09,10.14,1801188,9.98067612149185,10.0295530858478,9.86337140703749,9.91224837139347,1842573.51467399,0.0,1.0
2019-06-13,10.4,10.51,10.25,10.25,2148312,10.1664085860446,10.2739379076277,10.0197776929766,10.0197776929766,2197673.30920276,0.0,1.0
2019-06-14,10.32,10.42,10.29,10.32,1175359,10.088205443075,10.185959371787,10.0588792644614,10.088205443075,1202364.97446891,0.0,1.0
2019-06-17,10.24,10.35,10.21,10.3,1150003,10.0100023001054,10.1175316216886,9.98067612149185,10.0686546573326,1176426.3750345,0.0,1.0
2019-06-18,10.42,10.42,10.23,10.34,1147935,10.185959371787,10.185959371787,10.0002269072342,10.1077562288174,1174310.85903708,0.0,1.0
2019-06-19,10.41,10.47,10.28,10.37,1335571,10.1761839789158,10.234836336143,10.0491038715902,10.137082407431,1366258.13161461,0.0,1.0
2019-06-20,10.58,10.71,10.5,10.52,2716756,10.3423656577261,10.4694457650517,10.2641625147566,10.2837133004989,2779178.32643326,0.0,1.0
2019-06-21,10.63,10.71,10.48,10.59,3536651,10.3912426220821,10.4694457650517,10.2446117290142,10.3521410505973,3617911.87996216,0.0,1.0
2019-06-24,10.6,10.78,10.57,10.69,1876405,10.3619164434685,10.5378735151501,10.3325902648549,10.4498949793093,1919518.75973072,0.0,1.0
2019-06-25,10.41,10.57,10.4,10.57,1501212,10.1761839789158,10.3325902648549,10.1664085860446,10.3325902648549,1535705.02974191,0.0,1.0
2019-06-26,10.55,10.6,10.35,10.46,1806735,10.3130394791125,10.3619164434685,10.1175316216886,10.2250609432718,1848247.96691657,0.0,1.0
2019-06-27,10.45,10.57,10.29,10.54,1620325,10.2152855504006,10.3325902648549,10.0588792644614,10.3032640862413,1657554.86388102,0.0,1.0
2019-06-28,10.73,10.74,10.36,10.44,2012642,10.4889965507941,10.4987719436653,10.1273070145598,10.2055101575294,2058886.04838611,0.0,1.0
2019-07-01,10.76,10.78,10.59,10.76,1318503,10.5183227294077,10.5378735151501,10.3521410505973,10.5183227294077,1348797.96379844,0.0,1.0
2019-07-02,10.74,10.8,10.65,10.77,1291527,10.4987719436653,10.5574243008925,10.4107934078245,10.5280981222789,1321202.14196761,0.0,1.0
2019-07-03,10.79,10.8,10.67,10.8,746788,10.5476489080213,10.5574243008925,10.4303441935669,10.5574243008925,763946.789494686,0.0,1.0
2019-07-05,10.81,10.82,10.67,10.73,1248864,10.5671996937637,10.5769750866348,10.4303441935669,10.4889965507941,1277558.88326472,0.0,1.0
2019-07-08,10.81,10.86,10.67,10.81,1042564,10.5671996937637,10.6160766581196,10.4303441935669,10.5671996937637,1066518.77191751,0.0,1.0
2019-07-09,10.83,10.84,10.66,10.75,1236904,10.586750479506,10.5965258723772,10.4205688006957,10.5085473365365,1265324.08088124,0.0,1.0
2019-07-10,10.7,10.96,10.69,10.85,1095608,10.4596703721805,10.7138305868316,10.4498949793093,10.6063012652484,1120781.55265577,0.0,1.0
2019-07-11,10.64,10.74,10.52,10.67,1203023,10.4010180149533,10.4987719436653,10.2837133004989,10.4303441935669,1230664.60432984,0.0,1.0
2019-07-12,11.1,11.19,10.59,10.64,6724186,10.8506860870284,10.9386646228691,10.3521410505973,10.4010180149533,6878686.19563399,0.0,1.0
2019-07-15,10.22,10.99,9.91,10.99,10726051,9.99045151436304,10.7431567654452,9.68741433535595,10.7431567654452,10972501.19901,0.0,1.0
2019-07-16,10.06,10.44,10.01,10.21,5247110,9.8340452284239,10.2055101575294,9.78516826406791,9.98067612149185,5367671.73364526,0.0,1.0
2019-07-17,10.09,10.22,9.97,10.09,2128400,9.86337140703749,9.99045151436304,9.74606669258313,9.86337140703749,2177303.79540177,0.0,1.0
2019-07-18,10.26,10.27,10.04,10.07,2946216,10.0295530858478,10.039328478719,9.8144944426815,9.84382062129509,3013910.58018861,0.0,1.0
2019-07-19,10.23,10.35,10.16,10.22,1987921,10.0002269072342,10.1175316216886,9.93179915713587,9.99045151436304,2033597.03921204,0.0,1.0
2019-07-22,10.33,10.36,10.05,10.21,3147517,10.0979808359462,10.1273070145598,9.8242698355527,9.98067612149185,3219836.83057301,0.0,1.0
2019-07-23,10.06,10.31,10.03,10.31,2577500,9.8340452284239,10.0784300502038,9.80471904981031,10.0784300502038,2636722.67085513,0.0,1.0
2019-07-24,9.93,10.12,9.93,10.01,2531367,9.70696512109834,9.89269758565108,9.70696512109834,9.78516826406791,2589529.68269817,0.0,1.0
2019-07-25,9.19,9.96,9.1,9.94,7091463,8.98358604862978,9.73629129971193,8.89560751278901,9.71674051396954,7254402.04136967,0.0,1.0
2019-07-26,9.22,9.31,8.99,9.2,4494875,9.01291222724337,9.10089076308414,8.78807819120585,8.99336144150098,4598152.78958679,0.0,1.0
2019-07-29,9.12,9.29,9.01,9.28,2641899,8.91515829853141,9.08133997734175,8.80762897694824,9.07156458447055,2702601.35302017,0.0,1.0
2019-07-30,9.19,9.21,9.02,9.03,1645573,8.98358604862978,9.00313683437218,8.81740436981944,8.82717976269064,1683382.98182234,0.0,1.0
2019-07-31,9.19,9.31,9.08,9.15,2239074,8.98358604862978,9.10089076308414,8.87605672704662,8.944484477145,2290520.72842765,0.0,1.0
2019-08-01,8.99,9.19,8.92,9.15,2674779,8.78807819120585,8.98358604862978,8.71965044110747,8.944484477145,2736236.82980687,0.0,1.0
2019-08-02,8.88,9.02,8.79,8.92,2714833,8.68054886962268,8.81740436981944,8.59257033378191,8.71965044110747,2777211.14207009,0.0,1.0
2019-08-05,8.67,8.8,8.52,8.79,2962961,8.47526561932755,8.60234572665311,8.3286347262596,8.59257033378191,3031040.32650226,0.0,1.0
2019-08-06,8.78,8.83,8.55,8.69,3475352,8.58279494091072,8.6316719052667,8.35796090487319,8.49481640506995,3555204.42583966,0.0,1.0
2019-08-07,8.72,8.73,8.54,8.65,2972302,8.52414258368354,8.53391797655473,8.348185512002,8.45571483358516,3040595.95267819,0.0,1.0
2019-08-08,8.8,8.84,8.65,8.73,1504373,8.60234572665311,8.6414472981379,8.45571483358516,8.53391797655473,1538938.65936851,0.0,1.0
2019-08-09,8.61,8.86,8.54,8.78,2544253,8.41661326210037,8.66099808388029,8.348185512002,8.58279494091072,2602711.76158727,0.0,1.0
2019-08-12,8.59,8.62,8.39,8.61,2150409,8.39706247635798,8.42638865497157,8.20155461893405,8.41661326210037,2199818.49152703,0.0,1.0
2019-08-13,8.47,8.56,8.35,8.55,1767658,8.27975776190362,8.36773629774439,8.16245304744926,8.35796090487319,1808273.10297514,0.0,1.0
2019-08-14,8.16,8.43,8.1,8.35,2211527,7.97672058289652,8.24065619041883,7.91806822566934,8.16245304744926,2262340.78685091,0.0,1.0
2019-08-15,8.13,8.24,8.06,8.18,2444570,7.94739440428293,8.05492372586609,7.87896665418455,7.99627136863891,2500738.36643737,0.0,1.0
2019-08-16,8.24,8.29,8.03,8.2,2297264,8.05492372586609,8.10380069022208,7.84964047557096,8.01582215438131,2350047.74771652,0.0,1.0
2019-08-19,8.62,8.63,8.31,8.31,3029112,8.42638865497157,8.43616404784277,8.12335147596447,8.12335147596447,3098711.26399974,0.0,1.0
2019-08-20,8.74,8.77,8.56,8.71,3732618,8.54369336942593,8.57301954803952,8.36773629774439,8.51436719081234,3818381.57215982,0.0,1.0
2019-08-21,8.98,8.98,8.76,8.8,2658825,8.77830279833465,8.77830279833465,8.56324415516832,8.60234572665311,2719916.25813245,0.0,1.0
2019-08-22,8.79,9.05,8.75,8.97,3483643,8.59257033378191,8.84673054843303,8.55346876229713,8.76852740546346,3563685.92638827,0.0,1.0
2019-08-23,8.42,8.78,8.41,8.78,2641885,8.23088079754764,8.58279494091072,8.22110540467644,8.58279494091072,2702587.03134514,0.0,1.0
2019-08-26,8.46,8.51,8.39,8.45,1322831,8.26998236903242,8.31885933338841,8.20155461893405,8.26020697616122,1353225.40733655,0.0,1.0
2019-08-27,8.41,8.54,8.3,8.48,1451825,8.22110540467644,8.348185512002,8.11357608309328,8.28953315477482,1485183.27511707,0.0,1.0
2019-08-28,8.56,8.64,8.32,8.48,1772577,8.36773629774439,8.44593944071396,8.13312686883567,8.28953315477482,1813305.12579491,0.0,1.0
2019-08-29,8.59,8.71,8.57,8.65,1260613,8.39706247635798,8.51436719081234,8.37751169061559,8.45571483358516,1289577.83754595,0.0,1.0
2019-08-30,8.77,8.81,8.63,8.69,1487741,8.57301954803952,8.61212111952431,8.43616404784277,8.49481640506995,1521924.50943188,0.0,1.0
2019-09-03,8.72,8.81,8.63,8.65,1264612,8.52414258368354,8.61212111952431,8.43616404784277,8.45571483358516,1293668.72172083,0.0,1.0
2019-09-04,8.85,8.97,8.8,8.84,1159767,8.65122269100909,8.76852740546346,8.60234572665311,8.6414472981379,1186414.72039171,0.0,1.0
2019-09-05,9.0,9.17,8.86,8.96,2247949,8.79785358407705,8.96403526288739,8.66099808388029,8.75875201259226,2299599.64742041,0.0,1.0
2019-09-06,9.03,9.17,8.81,8.94,3553826,8.82717976269064,8.96403526288739,8.61212111952431,8.73920122684986,3635481.50629462,0.0,1.0
2019-09-09,9.1,9.12,8.95,9.06,2222970,8.89560751278901,8.91515829853141,8.74897661972106,8.85650594130423,2274046.71023504,0.0,1.0
2019-09-10,9.12,9.23,9.07,9.12,2243919,8.91515829853141,9.02268762011457,8.86628133417542,8.91515829853141,2295477.05096511,0.0,1.0
2019-09-11,9.42,9.48,9.13,9.16,3874382,9.20842008466731,9.26707244189449,8.9249336914026,8.95425987001619,3963402.85352203,0.0,1.0
2019-09-12,9.57,9.6,9.31,9.35,3148834,9.35505097773526,9.38437715634885,9.10089076308414,9.13999233456893,3221184.09100269,0.0,1.0
2019-09-13,9.69,9.72,9.47,9.61,2003582,9.47235569218962,9.50168187080321,9.25729704902329,9.39415254922005,2049617.87868759,0.0,1.0
2019-09-16,9.59,9.81,9.51,9.79,2310035,9.37460176347765,9.58966040664398,9.29639862050808,9.57010962090158,2363112.18427501,0.0,1.0
2019-09-17,9.62,9.7,9.47,9.48,1394041,9.40392794209124,9.48213108506081,9.25729704902329,9.26707244189449,1426071.5844041,0.0,1.0
2019-09-18,9.39,9.62,9.32,9.55,1989492,9.17909390605372,9.40392794209124,9.11066615595534,9.33550019199287,2035204.13574584,0.0,1.0
2019-09-19,9.27,9.45,9.26,9.43,2853891,9.06178919159936,9.2377462632809,9.05201379872816,9.2181954775385,2919464.2482442,0.0,1.0
2019-09-20,9.35,9.4,9.21,9.28,1665481,9.13999233456893,9.18886929892491,9.00313683437218,9.07156458447055,1703748.40371619,0.0,1.0
2019-09-23,9.53,9.54,9.31,9.31,1337272,9.31594940625047,9.32572479912167,9.10089076308414,9.10089076308414,1367998.21513086,0.0,1.0
2019-09-24,9.55,9.56,9.37,9.51,1853361,9.33550019199287,9.34527558486406,9.15954312031132,9.29639862050808,1895945.28262996,0.0,1.0
2019-09-25,9.75,9.78,9.45,9.46,3057871,9.5310080494168,9.56033422803039,9.2377462632809,9.2475216561521,3128131.05344343,0.0,1.0
2019-09-26,9.65,9.72,9.56,9.72,2537600,9.43325412070483,9.50168187080321,9.34527558486406,9.50168187080321,2595905.89701726,0.0,1.0
2019-09-27,9.59,9.65,9.52,9.59,1153824,9.37460176347765,9.43325412070483,9.30617401337927,9.37460176347765,1180335.16934112,0.0,1.0
2019-09-30,9.5,9.6,9.43,9.54,1640845,9.28662322763688,9.38437715634885,9.2181954775385,9.32572479912167,1678546.34756907,0.0,1.0
2019-10-01,9.24,9.54,9.11,9.43,2580477,9.03246301298577,9.32572479912167,8.90538290566021,9.2181954775385,2639768.07275276,0.0,1.0
2019-10-02,9.29,9.32,9.09,9.17,2066519,9.08133997734175,9.11066615595534,8.88583211991781,8.96403526288739,2114000.9687887,0.0,1.0
2019-10-03,9.35,9.41,9.23,9.25,1582195,9.13999233456893,9.19864469179611,9.02268762011457,9.04223840585696,1618548.75895776,0.0,1.0
2019-10-04,9.34,9.46,9.3,9.33,1434206,9.13021694169773,9.2475216561521,9.09111537021295,9.12044154882654,1467159.44709077,0.0,1.0
2019-10-07,9.38,9.46,9.24,9.35,1518391,9.16931851318252,9.2475216561521,9.03246301298577,9.13999233456893,1553278.74798153,0.0,1.0
2019-10-08,9.29,9.35,9.13,9.33,1426514,9.08133997734175,9.13999233456893,8.9249336914026,9.12044154882654,1459290.70963811,0.0,1.0
2019-10-09,9.24,9.34,9.2,9.33,1606473,9.03246301298577,9.13021694169773,8.99336144150098,9.12044154882654,1643384.5894148,0.0,1.0
2019-10-10,9.56,9.65,9.28,9.31,3464419,9.34527558486406,9.43325412070483,9.07156458447055,9.10089076308414,3544020.22061737,0.0,1.0
2019-10-11,9.38,9.72,9.36,9.65,1796556,9.16931851318252,9.50168187080321,9.14976772744013,9.43325412070483,1837835.08619236,0.0,1.0
2019-10-14,9.29,9.36,9.18,9.28,1628507,9.08133997734175,9.14976772744013,8.97381065575859,9.07156458447055,1665924.85995976,0.0,1.0
2019-10-15,9.27,9.48,9.26,9.36,1533308,9.06178919159936,9.26707244189449,9.05201379872816,9.14976772744013,1568538.49272688,0.0,1.0
2019-10-16,9.29,9.34,9.2,9.29,1444160,9.08133997734175,9.13021694169773,8.99336144150098,9.08133997734175,1477342.15803769,0.0,1.0
2019-10-17,9.07,9.46,9.06,9.41,1753543,8.86628133417542,9.2475216561521,8.85650594130423,9.19864469179611,1793833.7856137,0.0,1.0
2019-10-18,9.19,9.28,9.02,9.08,1422422,8.98358604862978,9.07156458447055,8.81740436981944,8.87605672704662,1455104.68862196,0.0,1.0
2019-10-21,9.2,9.35,9.17,9.28,1591076,8.99336144150098,9.13999233456893,8.96403526288739,9.07156458447055,1627633.81581125,0.0,1.0
2019-10-22,9.11,9.32,9.1,9.23,2765711,8.90538290566021,9.11066615595534,8.89560751278901,9.02268762011457,2829258.15508571,0.0,1.0
2019-10-23,9.32,9.36,9.15,9.17,2692932,9.11066615595534,9.14976772744013,8.944484477145,8.96403526288739,2754806.92743792,0.0,1.0
2019-10-24,9.1,9.33,9.05,9.25,2360634,8.89560751278901,9.12044154882654,8.84673054843303,9.04223840585696,2414873.7867668,0.0,1.0
2019-10-25,9.13,9.25,9.09,9.09,2102222,8.9249336914026,9.04223840585696,8.88583211991781,8.88583211991781,2150524.30904769,0.0,1.0
2019-10-28,9.12,9.26,9.1,9.2,1887623,8.91515829853141,9.05201379872816,8.89560751278901,8.99336144150098,1930994.51333756,0.0,1.0
2019-10-29,9.1,9.18,8.94,9.1,2901429,8.89560751278901,8.97381065575859,8.73920122684986,8.89560751278901,2968094.51878818,0.0,1.0
2019-10-30,9.12,9.34,8.98,9.1,3842007,8.91515829853141,9.13021694169773,8.77830279833465,8.89560751278901,3930283.98001323,0.0,1.0
2019-10-31,8.93,9.11,8.81,9.11,3676026,8.72942583397867,8.90538290566021,8.61212111952431,8.90538290566021,3760489.26977804,0.0,1.0
2019-11-01,9.21,9.28,8.71,8.72,3787094,9.00313683437218,9.07156458447055,8.51436719081234,8.52414258368354,3874109.25565836,0.0,1.0
2019-11-04,10.0,10.01,9.31,9.32,3987245,9.77539287119672,9.78516826406791,9.10089076308414,9.11066615595534,4078859.08273667,0.0,1.0
2019-11-05,9.81,10.09,9.72,10.04,2602818,9.58966040664398,9.86337140703749,9.50168187080321,9.8144944426815,2662622.3971716,0.0,1.0
2019-11-06,9.55,9.78,9.55,9.78,1414923,9.33550019199287,9.56033422803039,9.33550019199287,9.56033422803039,1447433.38568937,0.0,1.0
2019-11-07,9.63,9.74,9.52,9.63,1234957,9.41370333496244,9.5212326565456,9.30617401337927,9.41370333496244,1263332.34507517,0.0,1.0
2019-11-08,9.59,9.82,9.52,9.58,1790314,9.37460176347765,9.59943579951518,9.30617401337927,9.36482637060645,1831449.66508218,0.0,1.0
2019-11-11,9.59,9.64,9.46,9.5,728711,9.37460176347765,9.42347872783364,9.2475216561521,9.28662322763688,745454.43809952,0.0,1.0
2019-11-12,9.5,9.65,9.45,9.62,770855,9.28662322763688,9.43325412070483,9.2377462632809,9.40392794209124,788566.771849478,0.0,1.0
2019-11-13,9.36,9.47,9.3,9.47,913895,9.14976772744013,9.25729704902329,9.09111537021295,9.25729704902329,934893.371593074,0.0,1.0
2019-11-14,9.37,9.41,9.3,9.34,659684,9.15954312031132,9.19864469179611,9.09111537021295,9.13021694169773,674841.419359998,0.0,1.0
2019-11-15,9.56,9.6,9.4,9.4,849933,9.34527558486406,9.38437715634885,9.18886929892491,9.18886929892491,869461.73028435,0.0,1.0
2019-11-18,9.26,9.6,9.22,9.6,1537223,9.05201379872816,9.38437715634885,9.01291222724337,9.38437715634885,1572543.44685158,0.0,1.0
2019-11-19,9.41,9.43,9.22,9.3,1132912,9.19864469179611,9.2181954775385,9.01291222724337,9.09111537021295,1158942.67875221,0.0,1.0
2019-11-20,9.64,9.69,9.37,9.4,2311762,9.42347872783364,9.47235569218962,9.15954312031132,9.18886929892491,2364878.86518774,0.0,1.0
2019-11-21,9.62,9.71,9.43,9.65,1283561,9.40392794209124,9.49190647793201,9.2181954775385,9.43325412070483,1313053.10887507,0.0,1.0
2019-11-22,9.46,9.69,9.43,9.66,1095049,9.2475216561521,9.47235569218962,9.2181954775385,9.44302951357603,1120209.70863132,0.0,1.0
2019-11-25,9.38,9.49,9.35,9.46,1196487,9.16931851318252,9.27684783476568,9.13999233456893,9.2475216561521,1223978.42804401,0.0,1.0
2019-11-26,9.31,9.39,9.22,9.35,766105,9.15954312031132,9.23825025775761,9.07099759068426,9.19889668903447,778689.226778549,0.06,1.0
2019-11-27,9.39,9.39,9.25,9.25,1067502,9.23825025775761,9.23825025775761,9.10051276722661,9.10051276722661,1085037.04709479,0.0,1.0
2019-11-29,9.25,9.35,9.24,9.35,606943,9.10051276722661,9.19889668903447,9.09067437504583,9.19889668903447,616912.793114068,0.0,1.0
2019-12-02,9.13,9.22,9.03,9.17,1596159,8.98245206105718,9.07099759068426,8.88406813924933,9.02180562978033,1622377.89536111,0.0,1.0
2019-12-03,9.17,9.2,9.03,9.1,1313273,9.02180562978033,9.05132080632268,8.88406813924933,8.95293688451483,1334845.14122626,0.0,1.0
2019-12-04,9.35,9.4,9.21,9.24,2752379,9.19889668903447,9.24808864993839,9.06115919850347,9.09067437504583,2797590.24586906,0.0,1.0
2019-12-05,9.29,9.45,9.16,9.4,1809575,9.13986633594975,9.29728061084232,9.01196723759954,9.24808864993839,1839299.51840517,0.0,1.0
2019-12-06,9.77,9.83,9.3,9.37,4164590,9.61210916062746,9.67113951371217,9.14970472813054,9.21857347339604,4232998.56671041,0.0,1.0
2019-12-09,9.12,9.8,9.1,9.71,4292738,8.9726136688764,9.64162433716982,8.95293688451483,9.55307880754275,4363251.55687914,0.0,1.0
2019-12-10,8.96,9.15,8.85,9.12,2086679,8.81519939398383,9.00212884541876,8.70697707999519,8.9726136688764,2120955.29600386,0.0,1.0
2019-12-11,9.1,9.26,9.0,9.02,2348367,8.95293688451483,9.1103511594074,8.85455296270697,8.87422974706854,2386941.84664277,0.0,1.0
2019-12-12,9.27,9.33,9.12,9.13,2077378,9.12018955158818,9.17921990467289,8.9726136688764,8.98245206105718,2111501.51551911,0.0,1.0
2019-12-13,9.12,9.27,9.04,9.25,1794636,8.9726136688764,9.12018955158818,8.89390653143011,9.10051276722661,1824115.12676323,0.0,1.0
2019-12-16,8.92,9.42,8.9,9.25,2200848,8.77584582526069,9.26776543429997,8.75616904089912,9.10051276722661,2236999.66372379,0.0,1.0
2019-12-17,8.73,8.99,8.65,8.98,3315216,8.58891637382576,8.84471457052619,8.51020923637948,8.8348761783454,3369672.54311599,0.0,1.0
2019-12-18,8.76,8.87,8.65,8.77,2138196,8.61843155036812,8.72665386435676,8.51020923637948,8.62826994254891,2173318.52675676,0.0,1.0
2019-12-19,8.8,8.85,8.68,8.7,1692928,8.65778511909126,8.70697707999519,8.53972441292184,8.55940119728341,1720736.44645545,0.0,1.0
2019-12-20,8.64,8.8,8.61,8.75,3928244,8.5003708441987,8.65778511909126,8.47085566765634,8.60859315818733,3992770.28991779,0.0,1.0
2019-12-23,8.85,8.88,8.62,8.62,3171269,8.70697707999519,8.73649225653755,8.48069405983712,8.48069405983712,3223361.03473647,0.0,1.0
2019-12-24,8.86,8.94,8.8,8.87,1061967,8.71681547217598,8.79552260962226,8.65778511909126,8.72665386435676,1079411.12784062,0.0,1.0
2019-12-26,8.92,9.01,8.86,8.9,1341038,8.77584582526069,8.86439135488776,8.71681547217598,8.75616904089912,1363066.21585899,0.0,1.0
2019-12-27,8.83,8.92,8.81,8.9,1561890,8.68730029563362,8.77584582526069,8.66762351127205,8.75616904089912,1587545.98444488,0.0,1.0
2019-12-30,8.9,8.97,8.81,8.83,1880179,8.75616904089912,8.82503778616462,8.66762351127205,8.68730029563362,1911063.27685535,0.0,1.0
2019-12-31,8.9,8.96,8.8,8.89,1492713,8.75616904089912,8.81519939398383,8.65778511909126,8.74633064871833,1517232.66624325,0.0,1.0
2020-01-02,8.94,8.96,8.85,8.9,1417207,8.79552260962226,8.81519939398383,8.70697707999519,8.75616904089912,1440486.38635063,0.0,1.0
2020-01-03,9.05,9.06,8.85,8.92,1945557,8.9037449236109,8.91358331579169,8.70697707999519,8.77584582526069,1977515.19176039,0.0,1.0
2020-01-06,9.2,9.34,9.03,9.1,3638692,9.05132080632268,9.18905829685368,8.88406813924933,8.95293688451483,3698462.03844811,0.0,1.0
2020-01-07,9.01,9.2,8.95,9.14,1974560,8.86439135488776,9.05132080632268,8.80536100180304,8.99229045323797,2006994.60208177,0.0,1.0
2020-01-08,8.9,9.12,8.9,9.01,1207513,8.75616904089912,8.9726136688764,8.75616904089912,8.86439135488776,1227347.90178245,0.0,1.0
2020-01-09,8.61,8.9,8.56,8.9,3278492,8.47085566765634,8.75616904089912,8.42166370675241,8.75616904089912,3332345.30577357,0.0,1.0
2020-01-10,8.95,9.04,8.65,8.65,3162093,8.80536100180304,8.89390653143011,8.51020923637948,8.51020923637948,3214034.30753208,0.0,1.0
2020-01-13,9.1,9.1,8.91,8.97,2014087,8.95293688451483,8.95293688451483,8.7660074330799,8.82503778616462,2047170.88218289,0.0,1.0
2020-01-14,8.99,9.18,8.9,9.11,1577583,8.84471457052619,9.03164402196111,8.75616904089912,8.96277527669561,1603496.76147393,0.0,1.0
2020-01-15,8.77,9.02,8.77,8.99,2249530,8.62826994254891,8.87422974706854,8.62826994254891,8.84471457052619,2286481.32607821,0.0,1.0
2020-01-16,8.9,8.97,8.79,8.84,1954850,8.75616904089912,8.82503778616462,8.64794672691048,8.6971386878144,1986960.84083519,0.0,1.0
2020-01-17,8.88,9.0,8.8,8.98,1884729,8.73649225653755,8.85455296270697,8.65778511909126,8.8348761783454,1915688.01626031,0.0,1.0
2020-01-21,8.75,8.87,8.65,8.85,2228486,8.60859315818733,8.72665386435676,8.51020923637948,8.70697707999519,2265091.65222368,0.0,1.0
2020-01-22,8.64,8.79,8.54,8.78,2829510,8.5003708441987,8.64794672691048,8.40198692239084,8.63810833472969,2875988.21840631,0.0,1.0
2020-01-23,8.54,8.57,8.47,8.55,1971178,8.40198692239084,8.4315020989332,8.33311817712534,8.41182531457162,2003557.04852845,0.0,1.0
2020-01-24,8.42,8.54,8.31,8.51,1976743,8.28392621622141,8.40198692239084,8.17570390223277,8.37247174584848,2009213.46056991,0.0,1.0
2020-01-27,8.23,8.31,8.12,8.26,2917998,8.09699676478649,8.17570390223277,7.98877445079785,8.12651194132884,2965929.74378362,0.0,1.0
2020-01-28,8.35,8.38,8.23,8.25,1668709,8.21505747095591,8.24457264749827,8.09699676478649,8.11667354914806,1696119.61927987,0.0,1.0
2020-01-29,8.38,8.4,8.29,8.35,1650384,8.24457264749827,8.26424943185984,8.1560271178712,8.21505747095591,1677493.60837965,0.0,1.0
2020-01-30,8.34,8.35,8.135,8.3,2823173,8.20521907877513,8.21505747095591,8.00353203906903,8.16586551005199,2869547.12530538,0.0,1.0
2020-01-31,8.07,8.34,8.05,8.29,3136230,7.93958248989392,8.20521907877513,7.91990570553235,8.1560271178712,3187746.47561325,0.0,1.0
2020-02-03,8.3,8.31,8.0,8.07,3442340,8.16586551005199,8.17570390223277,7.87071374462842,7.93958248989392,3498884.71281204,0.0,1.0
2020-02-04,8.7,8.73,8.44,8.44,2964920,8.55940119728341,8.58891637382576,8.30360300058298,8.30360300058298,3013622.49595062,0.0,1.0
2020-02-05,8.77,8.79,8.52,8.77,1994927,8.62826994254891,8.64794672691048,8.38231013802927,8.62826994254891,2027696.15536989,0.0,1.0
2020-02-06,8.65,8.8,8.53,8.8,1630168,8.51020923637948,8.65778511909126,8.39214853021005,8.65778511909126,1656945.53545419,0.0,1.0
2020-02-07,8.57,9.25,8.45,8.83,5158097,8.4315020989332,9.10051276722661,8.31344139276377,8.68730029563362,5242825.15396551,0.0,1.0
2020-02-10,8.8,8.83,8.42,8.51,3569914,8.65778511909126,8.68730029563362,8.28392621622141,8.37247174584848,3628554.27431738,0.0,1.0
2020-02-11,9.23,9.35,8.83,8.86,5107516,9.08083598286504,9.19889668903447,8.68730029563362,8.71681547217598,5191413.29817592,0.0,1.0
2020-02-12,9.5,9.59,9.26,9.3,3332167,9.34647257174625,9.43501810137332,9.1103511594074,9.14970472813054,3386901.98435854,0.0,1.0
2020-02-13,9.31,9.45,9.25,9.44,1418640,9.15954312031132,9.29728061084232,9.10051276722661,9.28744221866154,1441942.92515663,0.0,1.0
2020-02-14,9.24,9.4,9.24,9.31,1235784,9.09067437504583,9.24808864993839,9.09067437504583,9.15954312031132,1256083.28809406,0.0,1.0
2020-02-18,9.27,9.31,9.15,9.21,1805064,9.12018955158818,9.15954312031132,9.00212884541876,9.06115919850347,1834714.41962367,0.0,1.0
2020-02-19,9.21,9.37,9.21,9.31,1358636,9.06115919850347,9.21857347339604,9.06115919850347,9.15954312031132,1380953.28488066,0.0,1.0
2020-02-20,9.07,9.28,9.06,9.19,1563001,8.92342170797247,9.13002794376897,8.91358331579169,9.0414824141419,1588675.23400069,0.0,1.0
2020-02-21,9.04,9.08,8.89,9.03,1921877,8.89390653143011,8.93326010015326,8.74633064871833,8.88406813924933,1953446.2183297,0.0,1.0
2020-02-24,8.89,8.93,8.64,8.74,1968597,8.74633064871833,8.78568421744147,8.5003708441987,8.59875476600655,2000933.65239565,0.0,1.0
2020-02-25,8.6,8.88,8.59,8.87,2427965,8.46101727547555,8.73649225653755,8.45117888329477,8.72665386435676,2467847.34272114,0.0,1.0
2020-02-26,8.52,8.72,8.49,8.69,2215048,8.38231013802927,8.57907798164498,8.35279496148691,8.54956280510262,2251432.91637226,0.0,1.0
2020-02-27,8.31,8.46,8.14,8.36,2399028,8.17570390223277,8.32327978494456,8.00845123515942,8.2248958631367,2438435.01653179,0.0,1.0
2020-02-28,8.68,8.68,8.0,8.11,5378246,8.53972441292184,8.53972441292184,7.87071374462842,7.97893605861706,5466590.37490268,0.0,1.0
2020-03-02,8.61,8.75,8.33,8.71,3956348,8.47085566765634,8.60859315818733,8.19538068659434,8.56923958946419,4021335.93304685,0.0,1.0
2020-03-03,8.67,8.87,8.39,8.62,3224130,8.52988602074105,8.72665386435676,8.25441103967906,8.48069405983712,3277090.34235976,0.0,1.0
2020-03-04,8.7,8.87,8.67,8.8,3021708,8.55940119728341,8.72665386435676,8.52988602074105,8.65778511909126,3071343.30942959,0.0,1.0
2020-03-05,8.8,8.84,8.49,8.54,2273433,8.65778511909126,8.6971386878144,8.35279496148691,8.40198692239084,2310776.96256106,0.0,1.0
2020-03-06,8.48,8.62,8.35,8.61,2789815,8.34295656930613,8.48069405983712,8.21505747095591,8.47085566765634,2835641.17869639,0.0,1.0
2020-03-09,7.16,7.93,7.13,7.9,3908993,7.04428880144244,7.80184499936292,7.01477362490008,7.77232982282057,3973203.06831669,0.0,1.0
2020-03-10,7.43,7.5,6.91,7.47,3185177,7.30992539032365,7.37879413558914,6.7983289969228,7.34927895904679,3237497.49092202,0.0,1.0
2020-03-11,7.02,7.3,6.81,7.3,3079214,6.90655131091144,7.18202629197343,6.69994507511494,7.18202629197343,3129793.91695092,0.0,1.0
2020-03-12,6.44,6.68,6.0,6.5,3574188,6.33592456442588,6.57204597676473,5.90303530847132,6.39495491751059,3632898.48007932,0.0,1.0
2020-03-13,6.73,6.79,6.37,6.71,3651414,6.62123793766866,6.68026829075337,6.26705581916038,6.60156115330709,3711393.01310965,0.0,1.0
2020-03-16,6.25,6.35,5.82,6.01,3334886,6.14899511299095,6.24737903479881,5.72594424921718,5.9128737006521,3389665.64731285,0.0,1.0
2020-03-17,6.55,6.57,6.1,6.3,2726855,6.44414687841452,6.46382366277609,6.00141923027917,6.19818707389488,2771646.98244656,0.0,1.0
2020-03-18,5.5,6.37,5.3,6.09,3597498,5.41111569943204,6.26705581916038,5.21434785581633,5.99158083809838,3656591.37580015,0.0,1.0
2020-03-19,6.04,6.09,5.36,5.57,2604703,5.94238887719446,5.99158083809838,5.27337820890104,5.47998444469754,2647488.48402995,0.0,1.0
2020-03-20,6.3,6.48,6.1,6.14,3532258,6.19818707389488,6.37527813314902,6.00141923027917,6.04077279900231,3590279.72771662,0.0,1.0
2020-03-23,6.21,6.47,6.13,6.21,2346429,6.10964154426781,6.36543974096823,6.03093440682153,6.10964154426781,2384972.01258413,0.0,1.0
2020-03-24,6.7,6.76,6.14,6.66,3839204,6.5917227611263,6.65075311421101,6.04077279900231,6.55236919240316,3902267.69725444,0.0,1.0
2020-03-25,6.43,6.78,6.25,6.78,5953808,6.32608617224509,6.67042989857259,6.14899511299095,6.67042989857259,6051606.69608988,0.0,1.0
2020-03-26,6.64,6.66,6.07,6.46,10254559,6.53269240804159,6.55236919240316,5.97190405373681,6.35560134878745,10423002.876453,0.0,1.0
2020-03-27,6.92,6.97,6.35,6.43,11271579,6.80816738910358,6.85735935000751,6.24737903479881,6.32608617224509,11456728.6939562,0.0,1.0
2020-03-30,7.38,7.41,6.72,6.95,5184027,7.26073342941972,7.29024860596207,6.61139954548787,6.83768256564594,5269181.08644261,0.0,1.0
2020-03-31,7.64,7.87,7.2,7.48,3925811,7.51653162612014,7.74281464627821,7.08364237016558,7.35911735122757,3990297.32486894,0.0,1.0
2020-04-01,7.75,7.92,7.36,7.54,3609351,7.62475394010878,7.79200660718214,7.24105664505815,7.41814770431229,3668639.07605665,0.0,1.0
2020-04-02,8.04,8.25,7.55,7.88,4377314,7.91006731335156,8.11667354914806,7.42798609649307,7.75265303845899,4449216.82279442,0.0,1.0
2020-04-03,8.55,8.56,7.8,8.0,7212755,8.41182531457162,8.42166370675241,7.67394590101271,7.87071374462842,7331233.46524708,0.0,1.0
2020-04-06,8.9,8.92,8.36,8.4,5311314,8.75616904089912,8.77584582526069,8.2248958631367,8.26424943185984,5398558.93361625,0.0,1.0
2020-04-07,9.02,9.54,8.9,9.04,6336789,8.87422974706854,9.38582614046939,8.75616904089912,8.89390653143011,6440878.63500279,0.0,1.0
2020-04-08,9.0,9.215,8.605,9.05,4222552,8.85455296270697,9.06607839459386,8.46593647156594,8.9037449236109,4291912.66459848,0.0,1.0
2020-04-09,9.27,9.38,9.0,9.09,2990578,9.12018955158818,9.22841186557682,8.85455296270697,8.94309849233404,3039701.96048967,0.0,1.0
2020-04-13,9.23,9.35,9.1,9.19,3367386,9.08083598286504,9.19889668903447,8.95293688451483,9.0414824141419,3422699.50020547,0.0,1.0
2020-04-14,9.25,9.57,9.06,9.3,3538367,9.10051276722661,9.41534131701175,8.91358331579169,9.14970472813054,3596489.07563419,0.0,1.0
2020-04-15,9.42,9.49,8.88,8.96,3202006,9.26776543429997,9.33663417956546,8.73649225653755,8.81519939398383,3254602.92816294,0.0,1.0
2020-04-16,9.69,9.85,9.48,9.54,4253092,9.53340202318117,9.69081629807374,9.32679578738468,9.38582614046939,4322954.32205511,0.0,1.0
2020-04-17,9.74,9.84,9.44,9.69,5461199,9.5825939840851,9.68097790589296,9.28744221866154,9.53340202318117,5550905.98102582,0.0,1.0
2020-04-20,9.71,9.9,9.59,9.74,3916932,9.55307880754275,9.74000825897767,9.43501810137332,9.5825939840851,3981272.47625868,0.0,1.0
2020-04-21,9.43,9.66,9.42,9.55,2398475,9.27760382648075,9.50388684663882,9.26776543429997,9.39566453265018,2437872.9328195,0.0,1.0
2020-04-22,9.54,9.69,9.39,9.57,3947796,9.38582614046939,9.53340202318117,9.23825025775761,9.41534131701175,4012643.455818,0.0,1.0
2020-04-23,9.83,10.06,9.52,9.65,8223408,9.67113951371217,9.89742253387024,9.36614935610782,9.49404845445803,8358487.69686209,0.0,1.0
2020-04-24,10.18,10.34,9.95,9.97,5401382,10.0154832400397,10.1728975149322,9.7892002198816,9.80887700424317,5490106.41245724,0.0,1.0
2020-04-27,10.02,10.27,10.01,10.21,3187883,9.8580689651471,10.1040287696667,9.84823057296631,10.044998416582,3240247.94033517,0.0,1.0
2020-04-28,10.17,10.41,9.85,10.11,2568000,10.0056448478589,10.2417662601977,9.69081629807374,9.94661449477417,2610182.59163863,0.0,1.0
2020-04-29,10.14,10.41,10.09,10.27,3028556,9.97612967131652,10.2417662601977,9.9269377104126,10.1040287696667,3078303.79634063,0.0,1.0
2020-04-30,9.96,10.27,9.9,10.01,2648372,9.79903861206238,10.1040287696667,9.74000825897767,9.84823057296631,2691874.80162897,0.0,1.0
2020-05-01,10.29,10.35,9.66,9.81,3776120,10.1237055540283,10.182735907113,9.50388684663882,9.6514627293506,3838147.46415049,0.0,1.0
2020-05-04,10.88,11.05,10.36,10.4,6131955,10.7041706926947,10.871423359768,10.1925742992938,10.2319278680169,6232679.98197484,0.0,1.0
2020-05-05,10.96,11.26,10.91,10.95,3952969,10.7828778301409,11.0780295955645,10.733685869237,10.7730394379601,4017901.42877227,0.0,1.0
2020-05-06,10.62,11.05,10.61,10.99,2675268,10.4483724959942,10.871423359768,10.4385341038134,10.8123930066833,2719212.60185666,0.0,1.0
2020-05-07,10.59,10.92,10.55,10.76,3147973,10.4188573194519,10.7435242614178,10.3795037507287,10.5861099865252,3199682.36898303,0.0,1.0
2020-05-08,10.74,10.86,10.61,10.8,2915903,10.5664332021637,10.6844939083331,10.4385341038134,10.6254635552484,2963800.33080484,0.0,1.0
2020-05-11,10.67,10.86,10.61,10.66,2448408,10.4975644568982,10.6844939083331,10.4385341038134,10.4877260647174,2488626.14440371,0.0,1.0
2020-05-12,10.65,10.88,10.62,10.65,3560646,10.4778876725366,10.7041706926947,10.4483724959942,10.4778876725366,3619134.03589864,0.0,1.0
2020-05-13,10.26,10.78,10.17,10.73,3292844,10.0941903774859,10.6057867708868,10.0056448478589,10.5565948099829,3346933.05521096,0.0,1.0
2020-05-14,9.79,10.12,9.74,10.1,5014181,9.63178594498903,9.95645288695495,9.5825939840851,9.93677610259338,5096545.15479952,0.0,1.0
2020-05-15,9.84,10.06,9.79,10.0,3430736,9.68097790589296,9.89742253387024,9.63178594498903,9.83839218078553,3487090.10269001,0.0,1.0
2020-05-18,9.8,10.2,9.78,10.15,2920053,9.64162433716982,10.0351600244012,9.62194755280824,9.98596806349731,2968018.49971268,0.0,1.0
2020-05-19,9.79,9.98,9.71,9.8,3364841,9.63178594498903,9.81871539642395,9.55307880754275,9.64162433716982,3420112.69541741,0.0,1.0
2020-05-20,10.07,10.1,9.83,9.97,2947415,9.90726092605102,9.93677610259338,9.67113951371217,9.80887700424317,2995829.95456954,0.0,1.0
2020-05-21,9.87,10.16,9.79,10.13,1399548,9.71049308243531,9.99580645567809,9.63178594498903,9.96629127913574,1422537.31532814,0.0,1.0
2020-05-22,9.95,9.98,9.74,9.78,1244854,9.7892002198816,9.81871539642395,9.5825939840851,9.62194755280824,1265302.27411671,0.0,1.0
2020-05-26,10.29,10.29,10.06,10.1,2199507,10.1237055540283,10.1237055540283,9.89742253387024,9.93677610259338,2235636.63613213,0.0,1.0
2020-05-27,10.64,10.66,10.15,10.39,2786608,10.4680492803558,10.4877260647174,9.98596806349731,10.2220894758362,2832381.49973557,0.0,1.0
2020-05-28,10.55,10.73,10.44,10.65,1609223,10.3795037507287,10.5565948099829,10.2712814367401,10.4778876725366,1635656.4877977,0.0,1.0
2020-05-29,10.87,10.9,10.5,10.56,2211910,10.6943323005139,10.7238474770562,10.3303117898248,10.3893421429095,2248243.37082219,0.0,1.0
2020-06-01,10.69,10.98,10.61,10.87,1835372,10.5172412412597,10.8025546145025,10.4385341038134,10.6943323005139,1865520.26619197,0.0,1.0
2020-06-02,10.84,10.88,10.61,10.73,1909282,10.6648171239715,10.7041706926947,10.4385341038134,10.5565948099829,1940644.32980101,0.0,1.0
2020-06-03,10.61,10.89,10.52,10.89,1896787,10.4385341038134,10.7140090848754,10.3499885741864,10.7140090848754,1927944.08389661,0.0,1.0
2020-06-04,10.28,10.6,10.24,10.51,1935219,10.1138671618475,10.4286957116327,10.0745135931244,10.3401501820056,1967007.37726181,0.0,1.0
2020-06-05,10.26,10.56,10.22,10.49,2363222,10.0941903774859,10.3893421429095,10.0548368087628,10.320473397644,2402040.85848032,0.0,1.0
2020-06-08,10.43,10.49,10.21,10.37,1857353,10.2614430445593,10.320473397644,10.044998416582,10.2024126914746,1887862.33143605,0.0,1.0
2020-06-09,10.75,10.79,10.14,10.25,2425217,10.5762715943444,10.6156251630676,9.97612967131652,10.0843519853052,2465054.2034058,0.0,1.0
2020-06-10,10.45,10.8,10.38,10.8,1470621,10.2811198289209,10.6254635552484,10.2122510836554,10.6254635552484,1494777.77768621,0.0,1.0
2020-06-11,9.83,10.28,9.8,10.18,2728905,9.67113951371217,10.1138671618475,9.64162433716982,10.0154832400397,2773730.6562444,0.0,1.0
2020-06-12,10.2,10.35,9.8,9.9,7027837,10.0351600244012,10.182735907113,9.64162433716982,9.74000825897767,7143277.95727178,0.0,1.0
2020-06-15,10.08,10.25,9.79,9.87,1821796,9.91709931823181,10.0843519853052,9.63178594498903,9.71049308243531,1851721.26351904,0.0,1.0
2020-06-16,10.14,10.35,9.97,10.32,2108547,9.97612967131652,10.182735907113,9.80887700424317,10.1532207305707,2143182.5050825,0.0,1.0
2020-06-17,10.12,10.4,10.1,10.13,1934640,9.95645288695495,10.2319278680169,9.93677610259338,9.96629127913574,1966418.8664672,0.0,1.0
2020-06-18,10.33,10.4,10.02,10.03,1516958,10.1630591227514,10.2319278680169,9.8580689651471,9.86790735732788,1541875.92050116,0.0,1.0
2020-06-19,10.31,10.53,9.97,10.49,4286472,10.1433823383899,10.3598269663672,9.80887700424317,10.320473397644,4356882.63004143,0.0,1.0
2020-06-22,10.1,10.32,10.04,10.32,1771708,9.93677610259338,10.1532207305707,9.87774574950867,10.1532207305707,1800810.50586717,0.0,1.0
2020-06-23,10.07,10.23,10.0,10.18,2602832,9.90726092605102,10.0646752009436,9.83839218078553,10.0154832400397,2645586.75052958,0.0,1.0
2020-06-24,9.68,10.0,9.65,9.81,2906032,9.52356363100039,9.83839218078553,9.49404845445803,9.6514627293506,2953767.18736168,0.0,1.0
2020-06-25,9.93,9.97,9.65,9.71,2524005,9.76952343552003,9.80887700424317,9.49404845445803,9.55307880754275,2565464.91908445,0.0,1.0
2020-06-26,9.88,9.97,9.66,9.97,1822386,9.7203314746161,9.80887700424317,9.50388684663882,9.80887700424317,1852320.95500232,0.0,1.0
2020-06-29,10.09,10.205,9.91,10.13,1887794,9.9269377104126,10.0400792204916,9.74984665115845,9.96629127913574,1918803.36269465,0.0,1.0
2020-06-30,10.25,10.29,9.95,10.03,1421344,10.0843519853052,10.1237055540283,9.7892002198816,9.86790735732788,1444691.34171729,0.0,1.0
2020-07-01,10.16,10.35,9.99,10.24,1792528,9.99580645567809,10.182735907113,9.82855378860474,10.0745135931244,1821972.50024331,0.0,1.0
2020-07-02,10.12,10.38,10.12,10.26,1400153,9.95645288695495,10.2122510836554,9.95645288695495,10.0941903774859,1423152.25320506,0.0,1.0
2020-07-06,10.37,10.66,10.23,10.23,3311302,10.2024126914746,10.4877260647174,10.0646752009436,10.0646752009436,3365694.25080147,0.0,1.0
2020-07-07,10.79,10.83,10.28,10.33,2948509,10.6156251630676,10.6549787317907,10.1138671618475,10.1630591227514,2996941.92487921,0.0,1.0
2020-07-08,10.81,10.99,10.75,10.8,2025161,10.6353019474292,10.8123930066833,10.5762715943444,10.6254635552484,2058426.78639621,0.0,1.0
2020-07-09,10.61,10.87,10.5,10.82,2634381,10.4385341038134,10.6943323005139,10.3303117898248,10.6451403396099,2677653.98206526,0.0,1.0
2020-07-10,10.85,10.86,10.59,10.59,1404390,10.6746555161523,10.6844939083331,10.4188573194519,10.4188573194519,1427458.85119602,0.0,1.0
2020-07-13,10.65,11.05,10.64,10.91,1864474,10.4778876725366,10.871423359768,10.4680492803558,10.733685869237,1895100.30271138,0.0,1.0
2020-07-14,10.88,11.06,10.6,10.72,2667395,10.7041706926947,10.8812617519488,10.4286957116327,10.5467564178021,2711210.27804669,0.0,1.0
2020-07-15,11.56,11.56,10.87,11.0,4283885,11.3731813609881,11.3731813609881,10.6943323005139,10.8222313988641,4354253.13535118,0.0,1.0
2020-07-16,11.3,11.64,11.3,11.5,2425524,11.1173831642876,11.4518884984344,11.1173831642876,11.3141510079034,2465366.24626235,0.0,1.0
2020-07-17,11.87,11.96,11.31,11.46,5118954,11.6781715185924,11.7667170482195,11.1272215564684,11.2747974391802,5203039.18154165,0.0,1.0
2020-07-20,11.96,12.33,11.83,12.01,4680400,11.7667170482195,12.1307375589086,11.6388179498693,11.8159090091234,4757281.38703483,0.0,1.0
2020-07-21,11.68,12.14,11.66,12.05,2389125,11.4912420671575,11.9438081074736,11.4715652827959,11.8552625778466,2428369.34744885,0.0,1.0
2020-07-22,11.97,12.15,11.73,11.81,3270435,11.7765554404003,11.9536464996544,11.5404340280614,11.6191411655077,3324155.95953492,0.0,1.0
2020-07-23,12.0,12.29,11.87,12.0,2858708,11.8060706169426,12.0913839901854,11.6781715185924,11.8060706169426,2905665.83184506,0.0,1.0
2020-07-24,11.91,12.01,11.85,11.94,1588861,11.7175250873156,11.8159090091234,11.6584947342308,11.7470402638579,1614960.01664078,0.0,1.0
2020-07-27,12.13,12.235,12.01,12.01,2410333,11.9339697152928,12.0372728331911,11.8159090091234,11.8159090091234,2449925.71520722,0.0,1.0
2020-07-28,11.98,12.18,11.94,12.1,2376270,11.7863938325811,11.9831616761968,11.7470402638579,11.9044545387505,2415303.188097,0.0,1.0
2020-07-29,10.52,11.77,10.22,11.75,12994645,10.3499885741864,11.5797875967846,10.0548368087628,11.560110812423,13208098.1945186,0.0,1.0
2020-07-30,10.26,10.42,10.08,10.34,5064004,10.0941903774859,10.2516046523785,9.91709931823181,10.1728975149322,5147186.55949706,0.0,1.0
2020-07-31,10.16,10.32,10.1,10.26,4854076,9.99580645567809,10.1532207305707,9.93677610259338,10.0941903774859,4933810.23118804,0.0,1.0
2020-08-03,10.23,10.28,10.05,10.22,2632795,10.0646752009436,10.1138671618475,9.88758414168945,10.0548368087628,2676041.93004409,0.0,1.0
2020-08-04,10.45,10.47,10.15,10.23,2875794,10.2811198289209,10.3007966132824,9.98596806349731,10.0646752009436,2923032.49063038,0.0,1.0
2020-08-05,10.39,10.675,10.28,10.52,3268577,10.2220894758362,10.5024836529885,10.1138671618475,10.3499885741864,3322267.4395757,0.0,1.0
2020-08-06,10.31,10.46,10.22,10.43,2356393,10.1433823383899,10.2909582211017,10.0548368087628,10.2614430445593,2395099.68366788,0.0,1.0
2020-08-07,10.37,10.4082,10.19,10.28,1745932,10.2024126914746,10.2399953496052,10.0253216322205,10.1138671618475,1774611.10303147,0.0,1.0
2020-08-10,10.33,10.48,10.24,10.39,1277836,10.1630591227514,10.3106350054632,10.0745135931244,10.2220894758362,1298826.04445839,0.0,1.0
2020-08-11,10.15,10.47,10.13,10.35,1963642,9.98596806349731,10.3007966132824,9.96629127913574,10.182735907113,1995897.26036233,0.0,1.0
2020-08-12,10.46,10.5912,10.31,10.32,1836481,10.2909582211017,10.4200379265136,10.1433823383899,10.1532207305707,1866647.48289528,0.0,1.0
2020-08-13,10.47,10.62,10.41,10.46,1203419,10.3007966132824,10.4483724959942,10.2417662601977,10.2909582211017,1223186.65274423,0.0,1.0
2020-08-14,10.43,10.49,10.345,10.47,998804,10.2614430445593,10.320473397644,10.1778167110226,10.3007966132824,1015210.59706349,0.0,1.0
2020-08-17,10.39,10.535,10.31,10.51,1779784,10.2220894758362,10.3647461624576,10.1433823383899,10.3401501820056,1809019.16420442,0.0,1.0
2020-08-18,10.39,10.46,10.3,10.45,1463795,10.2220894758362,10.2909582211017,10.1335439462091,10.2811198289209,1487839.65215251,0.0,1.0
2020-08-19,10.6,10.7,10.43,10.43,1642281,10.4286957116327,10.5270796334405,10.2614430445593,10.2614430445593,1669257.50653383,0.0,1.0
2020-08-20,10.96,10.99,10.55,10.6,2255550,10.7828778301409,10.8123930066833,10.3795037507287,10.4286957116327,2292600.21206018,0.0,1.0
2020-08-21,10.55,11.18,10.51,11.03,2730160,10.3795037507287,10.9993224581182,10.3401501820056,10.8517465754064,2775006.27117918,0.0,1.0
2020-08-24,10.64,10.7,10.5,10.57,1268702,10.4680492803558,10.5270796334405,10.3303117898248,10.3991805350903,1289542.0071562,0.0,1.0
2020-08-25,11.07,11.21,10.66,10.66,3401948,10.8911001441296,11.0288376346606,10.4877260647174,10.4877260647174,3457829.22401084,0.0,1.0
2020-08-26,11.15,11.17,10.87,11.1,1845815,10.9698072815759,10.9894840659374,10.6943323005139,10.9206153206719,1876134.80544604,0.0,1.0
2020-08-27,11.33,11.42,11.0797,11.15,2251631,11.14689834083,11.2354438704571,10.9006433845449,10.9698072815759,2288616.83761444,0.0,1.0
2020-08-28,11.69,11.8,11.385,11.5,2825274,11.5010804593383,11.6093027733269,11.2010094978243,11.3141510079034,2871682.6368416,0.0,1.0
2020-08-31,11.57,11.77,11.56,11.66,1964039,11.3830197531689,11.5797875967846,11.3731813609881,11.4715652827959,1996300.78158073,0.0,1.0
2020-09-01,11.55,11.69,11.37,11.63,1532490,11.3633429688073,11.5010804593383,11.1862519095531,11.4420501062536,1557663.05290509,0.0,1.0
2020-09-02,11.28,11.59,11.2,11.53,1820390,11.0977063799261,11.4026965375304,11.0189992424798,11.3436661844457,1850292.16822159,0.0,1.0
2020-09-03,10.88,11.4,10.84,11.25,2614154,10.7041706926947,11.2157670860955,10.6648171239715,11.0681912033837,2657094.72845111,0.0,1.0
2020-09-04,10.87,11.03,10.72,10.89,1809053,10.6943323005139,10.8517465754064,10.5467564178021,10.7140090848754,1838768.9439064,0.0,1.0
2020-09-08,10.55,10.845,10.4,10.46,1536681,10.3795037507287,10.6697363200619,10.2319278680169,10.2909582211017,1561922.89528888,0.0,1.0
2020-09-09,10.89,10.955,10.7,10.74,1573329,10.7140090848754,10.7779586340505,10.5270796334405,10.5664332021637,1599172.88423685,0.0,1.0
2020-09-10,10.7,11.0,10.68,10.93,1411587,10.5270796334405,10.8222313988641,10.5074028490789,10.7533626535986,1434774.07086581,0.0,1.0
2020-09-11,10.94,11.05,10.71,10.73,1559393,10.7632010457794,10.871423359768,10.5369180256213,10.5565948099829,1585007.96811648,0.0,1.0
2020-09-14,11.28,11.35,11.0,11.05,2030138,11.0977063799261,11.1665751251916,10.8222313988641,10.871423359768,2063485.53980687,0.0,1.0
2020-09-15,11.18,11.53,11.12,11.44,1545404,10.9993224581182,11.3436661844457,10.9402921050335,11.2551206548186,1570789.18140526,0.0,1.0
2020-09-16,11.14,11.37,11.075,11.37,1569415,10.9599688893951,11.1862519095531,10.89601934022,11.1862519095531,1595194.59192233,0.0,1.0
2020-09-17,10.86,11.07,10.83,11.03,1579251,10.6844939083331,10.8911001441296,10.6549787317907,10.8517465754064,1605192.160447,0.0,1.0
2020-09-18,10.48,10.88,10.43,10.88,3156271,10.3106350054632,10.7041706926947,10.2614430445593,10.7041706926947,3208116.67394621,0.0,1.0
2020-09-21,10.45,10.57,10.19,10.3,2020875,10.2811198289209,10.3991805350903,10.0253216322205,10.1335439462091,2054070.38351935,0.0,1.0
2020-09-22,10.65,10.685,10.475,10.5,1506624,10.4778876725366,10.5123220451693,10.3057158093728,10.3303117898248,1531372.17170754,0.0,1.0
2020-09-23,10.11,10.66,10.09,10.65,1932809,9.94661449477417,10.4877260647174,9.9269377104126,10.4778876725366,1964557.79001654,0.0,1.0
2020-09-24,10.07,10.22,9.94,10.04,3206773,9.90726092605102,10.0548368087628,9.77936182770081,9.87774574950867,3259448.23206261,0.0,1.0
2020-09-25,10.03,10.09,9.91,10.01,1566573,9.86790735732788,9.9269377104126,9.74984665115845,9.84823057296631,1592305.90854015,0.0,1.0
2020-09-28,10.11,10.17,9.99,10.07,1464501,9.94661449477417,10.0056448478589,9.82855378860474,9.90726092605102,1488557.24907997,0.0,1.0
2020-09-29,10.18,10.235,10.04,10.09,1409192,10.0154832400397,10.069594397034,9.87774574950867,9.9269377104126,1432339.73001418,0.0,1.0
2020-09-30,10.1,10.3,10.06,10.19,1284130,9.93677610259338,10.1335439462091,9.89742253387024,10.0253216322205,1305223.43123089,0.0,1.0
2020-10-01,9.85,10.12,9.81,10.1,2054441,9.69081629807374,9.95645288695495,9.6514627293506,9.93677610259338,2088187.74678686,0.0,1.0
2020-10-02,9.75,9.82,9.54,9.74,3822993,9.59243237626589,9.66130112153139,9.38582614046939,9.5825939840851,3885790.4114316,0.0,1.0
2020-10-05,9.89,9.96,9.78,9.8,1186710,9.73016986679689,9.79903861206238,9.62194755280824,9.64162433716982,1206203.18665244,0.0,1.0
2020-10-06,9.61,9.925,9.61,9.9,2155930,9.45469488573489,9.76460423942963,9.45469488573489,9.74000825897767,2191343.82974746,0.0,1.0
2020-10-07,9.76,9.8,9.53,9.72,1893680,9.60227076844667,9.64162433716982,9.3759877482886,9.56291719972353,1924786.04756006,0.0,1.0
2020-10-08,9.69,9.83,9.66,9.82,1404286,9.53340202318117,9.67113951371217,9.50388684663882,9.66130112153139,1427353.14286676,0.0,1.0
2020-10-09,9.73,9.77,9.59,9.7,1938932,9.57275559190432,9.61210916062746,9.43501810137332,9.54324041536196,1970781.36790151,0.0,1.0
2020-10-12,9.63,9.78,9.48,9.76,1148563,9.47437167009646,9.62194755280824,9.32679578738468,9.60227076844667,1167429.57476645,0.0,1.0
2020-10-13,9.44,9.71,9.4,9.64,1676781,9.28744221866154,9.55307880754275,9.24808864993839,9.48421006227725,1704324.21191215,0.0,1.0
2020-10-14,9.5,9.635,9.38,9.45,1519952,9.34647257174625,9.47929086618685,9.22841186557682,9.29728061084232,1544919.10067224,0.0,1.0
2020-10-15,9.35,9.44,9.24,9.35,1424168,9.19889668903447,9.28744221866154,9.09067437504583,9.19889668903447,1447561.7294271,0.0,1.0
2020-10-16,9.26,9.41,9.25,9.38,1294038,9.1103511594074,9.25792704211918,9.10051276722661,9.22841186557682,1315294.18244504,0.0,1.0
2020-10-19,9.38,9.575,9.28,9.3,1149442,9.22841186557682,9.42026051310214,9.13002794376897,9.14970472813054,1168323.01343391,0.0,1.0
2020-10-20,9.64,9.67,9.43,9.45,1527524,9.48421006227725,9.5137252388196,9.27760382648075,9.29728061084232,1552615.4801831,0.0,1.0
2020-10-21,9.66,9.83,9.6,9.64,1201450,9.50388684663882,9.67113951371217,9.4448564935541,9.48421006227725,1221185.30947205,0.0,1.0
2020-10-22,9.8,9.859,9.62,9.68,1836738,9.64162433716982,9.69967085103645,9.46453327791567,9.52356363100039,1866908.7044397,0.0,1.0
2020-10-23,9.74,9.93,9.61,9.9,1084187,9.5825939840851,9.76952343552003,9.45469488573489,9.74000825897767,1101996.11895674,0.0,1.0
2020-10-26,9.59,9.69,9.49,9.61,1284578,9.43501810137332,9.53340202318117,9.33663417956546,9.45469488573489,1305678.79018768,0.0,1.0
2020-10-27,9.59,9.675,9.49,9.51,1640704,9.43501810137332,9.51864443491,9.33663417956546,9.35631096392703,1667654.60234886,0.0,1.0
2020-10-28,9.39,9.485,9.34,9.38,2044141,9.23825025775761,9.33171498347507,9.18905829685368,9.22841186557682,2077718.55648551,0.0,1.0
2020-10-29,9.57,9.61,9.31,9.35,1982709,9.41534131701175,9.45469488573489,9.15954312031132,9.19889668903447,2015277.45953475,0.0,1.0
2020-10-30,9.51,9.6,9.36,9.56,1335944,9.35631096392703,9.4448564935541,9.20873508121525,9.40550292483096,1357888.54057791,0.0,1.0
2020-11-02,9.55,9.65,9.505,9.55,1647187,9.39566453265018,9.49404845445803,9.35139176783664,9.39566453265018,1674244.09368125,0.0,1.0
2020-11-03,9.72,9.855,9.63,9.72,2378212,9.56291719972353,9.69573549416414,9.47437167009646,9.56291719972353,2417277.08786063,0.0,1.0
2020-11-04,9.07,9.8,9.01,9.64,4742481,8.92342170797247,9.64162433716982,8.86439135488776,9.48421006227725,4820382.1446172,0.0,1.0
2020-11-05,9.25,9.45,9.07,9.07,3998692,9.10051276722661,9.29728061084232,8.92342170797247,8.92342170797247,4064375.48587409,0.0,1.0
2020-11-06,9.32,9.475,9.24,9.3,1929960,9.16938151249211,9.32187659129428,9.09067437504583,9.14970472813054,1961661.99165066,0.0,1.0
2020-11-09,9.52,9.73,9.4975,9.59,2624385,9.36614935610782,9.57275559190432,9.34401297370105,9.43501810137332,2667493.78534172,0.0,1.0
2020-11-10,9.64,9.7,9.482,9.58,2040016,9.48421006227725,9.54324041536196,9.32876346582083,9.42517970919253,2073525.79823375,0.0,1.0
2020-11-11,10.13,10.32,9.7,9.7,3241029,9.96629127913574,10.1532207305707,9.54324041536196,9.54324041536196,3294266.92943768,0.0,1.0
2020-11-12,9.62,10.23,9.595,10.14,2039860,9.46453327791567,10.0646752009436,9.43993729746371,9.97612967131652,2073367.23573987,0.0,1.0
2020-11-13,9.64,9.83,9.545,9.66,1619042,9.48421006227725,9.67113951371217,9.39074533655978,9.50388684663882,1645636.77707624,0.0,1.0
2020-11-16,9.57,9.84,9.555,9.73,2546406,9.41534131701175,9.68097790589296,9.40058372874057,9.57275559190432,2588233.88335053,0.0,1.0
2020-11-17,9.64,9.75,9.32,9.55,1743553,9.48421006227725,9.59243237626589,9.16938151249211,9.39566453265018,1772193.02499973,0.0,1.0
2020-11-18,9.68,9.85,9.6,9.7,1688657,9.52356363100039,9.69081629807374,9.4448564935541,9.54324041536196,1716395.28997224,0.0,1.0
2020-11-19,9.87,9.905,9.61,9.65,1327979,9.71049308243531,9.74492745506806,9.45469488573489,9.49404845445803,1349792.70555361,0.0,1.0
2020-11-20,9.95,9.96,9.73,9.87,2041314,9.7892002198816,9.79903861206238,9.57275559190432,9.71049308243531,2074845.11949697,0.0,1.0
2020-11-23,9.92,10.04,9.86,10.0,1456111,9.75968504333924,9.87774574950867,9.70065469025453,9.83839218078553,1480029.43290246,0.0,1.0
2020-11-24,10.34,10.37,9.92,9.99,2226200,10.1728975149322,10.2024126914746,9.75968504333924,9.82855378860474,2262768.10183253,0.0,1.0
2020-11-25,10.15,10.36,10.15,10.34,1436280,9.98596806349731,10.1925742992938,9.98596806349731,10.1728975149322,1459872.6840805,0.0,1.0
2020-11-27,10.13,10.31,10.11,10.18,710546,10.0263054714385,10.2044629230534,10.0065101990369,10.0757936524427,717894.642299115,0.061,1.0
2020-11-30,10.02,10.18,9.89,10.15,2009913,9.91743147322942,10.0757936524427,9.78876220261866,10.0461007438402,2030700.0168706,0.0,1.0
2020-12-01,9.92,10.21,9.82,10.19,2874880,9.81845511122115,10.1054865610452,9.71947874921287,10.0856912886435,2904612.71930723,0.0,1.0
2020-12-02,10.19,10.21,9.78,9.86,1411170,10.0856912886435,10.1054865610452,9.67988820440956,9.75906929401618,1425764.66882262,0.0,1.0
2020-12-03,10.09,10.51,10.06,10.29,1997071,9.98671492663522,10.40241564707,9.95702201803273,10.1846676506518,2017725.2017335,0.0,1.0
2020-12-04,11.07,11.08,10.14,10.14,5216813,10.9566832743163,10.9665809105172,10.0362031076394,10.0362031076394,5270766.56905587,0.0,1.0
2020-12-07,12.15,12.65,11.38,11.58,11615681,12.0256279840057,12.5205097940471,11.263509996542,11.4614627205586,11735813.2429929,0.0,1.0
2020-12-08,12.15,12.45,11.91,12.32,5600390,12.0256279840057,12.3225570700306,11.7880847151859,12.1938877994198,5658310.617167,0.0,1.0
2020-12-09,11.56,12.23,11.495,12.18,3944944,11.4416674481569,12.1048090736124,11.3773328128515,12.0553208926082,3985743.58559478,0.0,1.0
2020-12-10,12.46,12.55,11.5,11.61,7198027,12.3324547062314,12.4215334320388,11.3822816309519,11.491155629161,7272470.77377729,0.0,1.0
2020-12-11,13.33,13.52,12.23,12.5,13006823,13.1935490557034,13.3816041435191,12.1048090736124,12.3720452510347,13141342.7772908,0.0,1.0
2020-12-14,13.28,14.415,13.27,13.55,9937129,13.1440608746993,14.2674425834932,13.1341632384984,13.4112970521216,10039901.2434594,0.0,1.0
2020-12-15,13.94,14.085,13.1737,13.53,7345453,13.7973048639539,13.9408205888659,13.0388490018845,13.39150177972,7421421.48989643,0.0,1.0
2020-12-16,13.49,13.94,13.31,13.75,3882295,13.3519112349167,13.7973048639539,13.1737537833018,13.6092497761382,3922446.65415698,0.0,1.0
2020-12-17,13.13,13.46,12.61,13.29,6355504,12.9955963316869,13.3222183263142,12.4809192492438,13.1539585109001,6421234.19273427,0.0,1.0
2020-12-18,13.35,13.63,13.1,13.23,4596527,13.2133443281051,13.4904781417282,12.9659034230844,13.0945726936951,4644065.41797886,0.0,1.0
2020-12-21,13.24,13.27,12.86,12.94,3184065,13.104470329896,13.1341632384984,12.7283601542645,12.8075412438711,3216995.386973,0.0,1.0
2020-12-22,13.15,13.465,12.97,13.29,2570534,13.0153916040885,13.3271671444146,12.8372341524736,13.1539585109001,2597119.09777511,0.0,1.0
2020-12-23,13.56,14.07,13.1,13.24,5801479,13.4211946883225,13.9259741345647,12.9659034230844,13.104470329896,5861479.32929156,0.0,1.0
2020-12-24,13.53,13.8,13.42,13.79,1524073,13.39150177972,13.6587379571423,13.2826277815109,13.6488403209415,1539835.33954555,0.0,1.0
2020-12-28,13.65,14.16,13.57,13.8,3382139,13.5102734141299,14.0150528603721,13.4310923245233,13.6587379571423,3417117.91722264,0.0,1.0
2020-12-29,13.5,13.74,13.285,13.7,2739381,13.3618088711175,13.5993521399374,13.1490096927997,13.559761595134,2767712.3551691,0.0,1.0
2020-12-30,13.39,13.615,13.34,13.5,3887984,13.2529348729084,13.475631687427,13.2034466919042,13.3618088711175,3928194.49120067,0.0,1.0
2020-12-31,13.4,13.47,13.22,13.37,3312709,13.2628325091092,13.332115962515,13.0846750574943,13.2331396005067,3346969.85500735,0.0,1.0
2021-01-04,13.39,13.67,13.18,13.46,6790831,13.2529348729084,13.5300686865316,13.045084512691,13.3222183263142,6861063.45213219,0.0,1.0
2021-01-05,14.57,14.69,13.45,13.46,8560430,14.4208559446061,14.539627579016,13.3123206901133,13.3222183263142,8648964.08223616,0.0,1.0
2021-01-06,14.42,14.86,14.35,14.61,5435177,14.2723914015936,14.7078873944301,14.2031079481878,14.4604464894094,5491388.94349891,0.0,1.0
2021-01-07,14.68,14.87,14.39,14.56,3964337,14.5297299428152,14.7177850306309,14.2426984929912,14.4109583084052,4005337.15279254,0.0,1.0
2021-01-08,14.31,14.77,14.09,14.66,2989144,14.1635174033845,14.6188086686226,13.9457694069663,14.5099346704135,3020058.46582845,0.0,1.0
2021-01-11,14.19,14.33,13.75,13.85,2067558,14.0447457689746,14.1833126757862,13.6092497761382,13.7082261381465,2088941.19570396,0.0,1.0
2021-01-12,13.77,14.32,13.72,14.21,4066467,13.6290450485398,14.1734150395854,13.5795568675357,14.0645410413763,4108523.40648762,0.0,1.0
2021-01-13,13.68,13.86,13.34,13.77,2811235,13.5399663227324,13.7181237743473,13.2034466919042,13.6290450485398,2840309.48699133,0.0,1.0
2021-01-14,13.84,14.045,13.48,13.8,4067194,13.6983285019456,13.9012300440626,13.3420135987158,13.6587379571423,4109257.92530125,0.0,1.0
2021-01-15,12.96,13.76,12.83,13.76,9669232,12.8273365162728,13.619147412339,12.698667245662,13.619147412339,9769233.58649142,0.0,1.0
2021-01-19,12.92,13.15,12.5,13.04,7146279,12.7877459714695,13.0153916040885,12.3720452510347,12.9065176058794,7220187.58317498,0.0,1.0
2021-01-20,12.63,13.19,12.43,13.09,5747101,12.5007145216455,13.0549821488918,12.3027617976289,12.9560057868835,5806538.93857944,0.0,1.0
2021-01-21,12.41,12.73,12.21,12.65,3564083,12.2829665252273,12.5996908836537,12.0850138012107,12.5205097940471,3600943.62702674,0.0,1.0
2021-01-22,12.37,12.47,12.16,12.24,3982561,12.2433759804239,12.3423523424322,12.0355256202066,12.1147067098132,4023749.62990349,0.0,1.0
2021-01-25,12.73,12.8,12.3,12.42,5074415,12.5996908836537,12.6689743370595,12.1740925270182,12.2928641614281,5126895.85375509,0.0,1.0
2021-01-26,12.94,13.293,12.85,13.01,3921588,12.8075412438711,13.1569278017604,12.7184625180637,12.8768246972769,3962146.03207181,0.0,1.0
2021-01-27,12.62,12.96,12.31,12.77,6506370,12.4908168854446,12.8273365162728,12.183990163219,12.6392814284571,6573660.48618343,0.0,1.0
2021-01-28,12.79,12.83,12.51,12.58,4644325,12.6590767008587,12.698667245662,12.3819428872355,12.4512263406413,4692357.75670517,0.0,1.0
2021-01-29,12.42,13.0738,12.36,12.79,6053637,12.2928641614281,12.9399716162382,12.2334783442231,12.6590767008587,6116245.20963269,0.0,1.0
2021-02-01,14.63,15.16,12.485,12.6,23199967,14.480241761811,15.0048164804549,12.3571987967335,12.471021613043,23439906.7911384,0.0,1.0
2021-02-02,13.67,14.81,13.54,14.39,9123094,13.5300686865316,14.6583992134259,13.4013994159208,14.2426984929912,9217447.29235146,0.0,1.0
2021-02-03,13.67,14.0,13.37,13.66,5019129,13.5300686865316,13.8566906811589,13.2331396005067,13.5201710503307,5071038.07228257,0.0,1.0
2021-02-04,13.45,13.705,13.1024,13.68,4691877,13.3123206901133,13.5647104132345,12.9682788557726,13.5399663227324,4740401.55123869,0.0,1.0
2021-02-05,14.0,14.21,13.44,13.67,6963214,13.8566906811589,14.0645410413763,13.3024230539125,13.5300686865316,7035229.27971189,0.0,1.0
2021-02-08,14.76,14.93,14.16,14.36,6629200,14.6089110324218,14.7771708478359,14.0150528603721,14.2130055843887,6697760.82439318,0.0,1.0
2021-02-09,15.14,15.49,14.86,14.86,8772374,14.9850212080532,15.3314384750822,14.7078873944301,14.7078873944301,8863100.05945295,0.0,1.0
2021-02-10,16.44,16.75,15.52,16.09,11570807,16.2717139141609,16.5785406363865,15.3611313836847,15.9252966471319,11690475.144997,0.0,1.0
2021-02-11,15.66,16.6,15.34,16.48,8259279,15.4996982904963,16.4300760933741,15.1829739320698,16.3113044589642,8344698.5041835,0.0,1.0
2021-02-12,15.77,15.945,15.32,15.59,5040298,15.6085722887054,15.7817809222199,15.1631786596681,15.4304148370905,5092426.00731118,0.0,1.0
2021-02-16,16.94,17.06,16.41,16.54,8521214,16.7665957242022,16.8853673586122,16.2420210055584,16.3706902761691,8609342.50067442,0.0,1.0
2021-02-17,16.76,17.18,16.25,17.17,6939084,16.5884382725873,17.0041389930221,16.0836588263451,16.9942413568213,7010849.7212897,0.0,1.0
2021-02-18,15.98,16.88,15.97,16.88,5882258,15.8164226489228,16.7072099069973,15.8065250127219,16.7072099069973,5943093.76566906,0.0,1.0
2021-02-19,16.6,16.77,16.01,16.19,5793443,16.4300760933741,16.5983359087882,15.8461155575253,16.0242730091402,5853360.21899398,0.0,1.0
2021-02-22,16.32,16.81,16.245,16.46,5529076,16.1529422797509,16.6379264535915,16.0787100082447,16.2915091865625,5586259.07015818,0.0,1.0
2021-02-23,16.02,16.18,15.055,16.02,5866906,15.8560131937261,16.0143753729393,14.9008913003462,15.8560131937261,5927582.99149177,0.0,1.0
2021-02-24,16.16,16.27,15.63,15.74,4028737,15.9945801005377,16.1034540987468,15.4700053818938,15.5788793801029,4070403.19350499,0.0,1.0
2021-02-25,16.41,16.77,16.16,16.35,6878160,16.2420210055584,16.5983359087882,15.9945801005377,16.1826351883534,6949295.6302281,0.0,1.0
2021-02-26,15.66,16.33,15.452,16.16,5164094,15.4996982904963,16.1628399159517,15.2938274575191,15.9945801005377,5217502.33613164,0.0,1.0
2021-03-01,16.01,16.13,15.73,16.06,7323384,15.8461155575253,15.9648871919352,15.5689817439021,15.8956037385294,7399124.24684543,0.0,1.0
2021-03-02,17.27,17.59,15.96,16.0,12947928,17.0932177188296,17.409942077256,15.7966273765211,15.8362179213244,13081838.6706485,0.0,1.0
2021-03-03,17.37,17.99,17.135,17.45,8228497,17.1921940808378,17.8058475252892,16.9595996301184,17.2713751704445,8313598.14913367,0.0,1.0
2021-03-04,16.27,17.2,15.805,16.84,8783732,16.1034540987468,17.0239342654238,15.6432140154083,16.667619362194,8874575.52669533,0.0,1.0
2021-03-05,15.8,16.63,14.5,16.58,9737678,15.6382651973079,16.4597690019766,14.3515724912003,16.4102808209724,9838387.47193556,0.0,1.0
2021-03-08,15.43,16.285,15.42,16.06,3869478,15.2720526578772,16.118300553048,15.2621550216764,15.8956037385294,3909497.09757608,0.0,1.0
2021-03-09,15.75,16.065,15.54,15.57,5843198,15.5887770163037,15.9005525566298,15.3809266560864,15.4106195646888,5903629.79749784,0.0,1.0
2021-03-10,16.1,16.17,15.69,15.87,2934004,15.9351942833327,16.0044777367385,15.5293911990988,15.7075486507137,2964348.19432404,0.0,1.0
2021-03-11,16.51,16.69,16.2,16.34,3682712,16.3409973675666,16.5191548191815,16.034170645341,16.1727375521526,3720799.51745652,0.0,1.0
2021-03-12,17.24,17.275,16.26,16.45,4573843,17.0635248102271,17.09816653693,16.093556462546,16.2816115503617,4621146.81444593,0.0,1.0
2021-03-15,18.62,18.65,17.38,17.5,7547307,18.4293986059413,18.4590915145438,17.2020917170387,17.3208633514486,7625363.11384005,0.0,1.0
2021-03-16,18.7,19.71,18.17,18.71,14764990,18.5085796955479,19.5082409518315,17.9840049769041,18.5184773317488,14917693.1748261,0.0,1.0
2021-03-17,19.28,19.305,18.43,18.93,12479971,19.0826425951959,19.107386685698,18.2413435181256,18.736225328167,12609041.9437282,0.0,1.0
2021-03-18,17.83,19.35,17.69,19.12,7581073,17.6474853460759,19.1519260486017,17.5089184392643,18.9242804159827,7659478.33015521,0.0,1.0
2021-03-19,17.77,17.98,17.2313,17.77,6520570,17.5880995288709,17.7959498890883,17.0549138667324,17.5880995288709,6588007.34609207,0.0,1.0
2021-03-22,17.6,18.23,17.56,17.98,3734596,17.4198397134569,18.043390794109,17.3802491686536,17.7959498890883,3773220.11460439,0.0,1.0
2021-03-23,16.77,17.4999,16.615,17.44,7494132,16.5983359087882,17.3207643750866,16.4449225476753,17.2614775342436,7571638.16485115,0.0,1.0
2021-03-24,16.77,17.19,16.7,16.99,4818724,16.5983359087882,17.0140366292229,16.5290524553824,16.8160839052064,4868560.43425499,0.0,1.0
2021-03-25,16.74,16.8,15.98,16.34,5583817,16.5686430001857,16.6280288173906,15.8164226489228,16.1727375521526,5641566.21510599,0.0,1.0
2021-03-26,16.65,17.22,16.225,17.08,5428570,16.4795642743782,17.0437295378254,16.0589147358431,16.9051626310138,5484713.6122724,0.0,1.0
2021-03-29,16.5,16.71,15.59,16.71,6976888,16.3310997313658,16.5389500915832,15.4304148370905,16.5389500915832,7049044.69959859,0.0,1.0
2021-03-30,16.05,16.35,15.75,16.28,8081343,15.8857061023286,16.1826351883534,15.5887770163037,16.1133517349476,8164922.24610571,0.0,1.0
2021-03-31,16.61,17.225,16.33,16.45,8329997,16.4399737295749,17.0486783559258,16.1628399159517,16.2816115503617,8416147.88721306,0.0,1.0
2021-04-01,17.25,17.53,16.71,17.02,5088105,17.0734224464279,17.3505562600511,16.5389500915832,16.8457768138089,5140727.4391177,0.0,1.0
2021-04-05,18.33,18.5,17.3073,17.48,7034825,18.1423671561173,18.3106269715314,17.1301359018586,17.3010680790469,7107580.89836809,0.0,1.0
2021-04-06,17.75,18.55,17.59,18.4,5199168,17.5683042564693,18.3601151525355,17.409942077256,18.2116506095231,5252939.08010599,0.0,1.0
2021-04-07,17.32,17.8,17.08,17.67,3631545,17.1427058998337,17.6177924374734,16.9051626310138,17.4891231668627,3669103.33569977,0.0,1.0
2021-04-08,17.64,17.705,17.2,17.2,3445312,17.4594302582602,17.5237648935656,17.0239342654238,17.0239342654238,3480944.2679979,0.0,1.0
2021-04-09,17.21,17.72,17.195,17.65,2973717,17.0338319016246,17.5386113478668,17.0189854473233,17.469327894461,3004471.91598262,0.0,1.0
2021-04-12,16.75,17.21,16.3784,17.14,6034356,16.5785406363865,17.0338319016246,16.2107444751638,16.9645484482188,6096764.8007666,0.0,1.0
2021-04-13,16.79,16.925,16.5886,16.75,2869219,16.6181311811898,16.751749269901,16.4187927881052,16.5785406363865,2898893.17184647,0.0,1.0
2021-04-14,16.56,17.07,16.54,16.91,3380143,16.3904855485708,16.895264994813,16.3706902761691,16.7369028155998,3415101.27409745,0.0,1.0
2021-04-15,16.59,16.95,16.42,16.9,3319415,16.4201784571733,16.7764933604031,16.2519186417592,16.7270051793989,3353745.21011631,0.0,1.0
2021-04-16,16.41,16.67,16.05,16.61,3437576,16.2420210055584,16.4993595467799,15.8857061023286,16.4399737295749,3473128.26037443,0.0,1.0
2021-04-19,16.21,16.6,15.94,16.45,4413637,16.0440682815418,16.4300760933741,15.7768321041195,16.2816115503617,4459283.92440902,0.0,1.0
2021-04-20,15.98,16.03,15.49,15.98,5060154,15.8164226489228,15.8659108299269,15.3314384750822,15.8164226489228,5112487.36296935,0.0,1.0
2021-04-21,16.48,16.56,15.77,15.82,7835808,16.3113044589642,16.3904855485708,15.6085722887054,15.6580604697095,7916847.86246705,0.0,1.0
2021-04-22,16.12,16.655,16.0109,16.63,4040317,15.9549895557344,16.4845130924787,15.8470063447833,16.4597690019766,4082102.95672626,0.0,1.0
2021-04-23,16.41,16.46,16.08,16.21,3321444,16.2420210055584,16.2915091865625,15.915399010931,16.0440682815418,3355795.19453565,0.0,1.0
2021-04-26,16.47,16.86,16.35,16.54,2700191,16.3014068227633,16.6874146345956,16.1826351883534,16.3706902761691,2728117.04250575,0.0,1.0
2021-04-27,16.76,16.79,16.43,16.58,2278978,16.5884382725873,16.6181311811898,16.26181627796,16.4102808209724,2302547.75358323,0.0,1.0
2021-04-28,17.27,17.425,16.5,16.59,4668059,17.0932177188296,17.2466310799424,16.3310997313658,16.4201784571733,4716337.21959753,0.0,1.0
2021-04-29,17.04,17.45,16.86,17.38,3574303,16.8655720862105,17.2713751704445,16.6874146345956,17.2020917170387,3611269.32479199,0.0,1.0
2021-04-30,16.81,17.14,16.76,16.9,3619477,16.6379264535915,16.9645484482188,16.5884382725873,16.7270051793989,3656910.52546191,0.0,1.0
2021-05-03,18.5,18.74,16.97,17.02,7817824,18.3106269715314,18.5481702403512,16.7962886328047,16.8457768138089,7898677.86749543,0.0,1.0
2021-05-04,18.18,18.44,17.73,18.39,4735305,17.9939026131049,18.2512411543264,17.5485089840676,18.2017529733223,4784278.69434519,0.0,1.0
2021-05-05,18.93,19.39,18.36,18.55,10117700,18.736225328167,19.191516593405,18.1720600647198,18.3601151525355,10222339.7533583,0.0,1.0
2021-05-06,18.16,19.08,18.09,19.01,6439002,17.9741073407032,18.8846898711794,17.9048238872974,18.8154064177736,6505595.74968162,0.0,1.0
2021-05-07,20.08,20.25,17.85,18.14,10888750,19.8744534912622,20.0427133066762,17.6672806184776,17.9543120683016,11001364.1429752,0.0,1.0
2021-05-10,19.65,20.27,19.34,20.01,6911500,19.4488551346266,20.0625085790779,19.1420284124009,19.8051700378564,6982980.440746,0.0,1.0
2021-05-11,19.64,19.72,18.37,18.82,5768633,19.4389574984257,19.5181385880324,18.1819577009206,18.6273513299579,5828293.62784375,0.0,1.0
2021-05-12,19.25,19.8,19.13,19.65,4195581,19.0529496865935,19.597319677639,18.9341780521835,19.4488551346266,4238972.73537807,0.0,1.0
2021-05-13,18.69,19.41,18.17,18.97,6164111,18.4986820593471,19.2113118658067,17.9840049769041,18.7758158729703,6227861.75903745,0.0,1.0
2021-05-14,19.66,19.81,18.97,19.0,3402381,19.4587527708274,19.6072173138398,18.7758158729703,18.8055087815728,3437569.26498819,0.0,1.0
2021-05-17,20.35,20.38,19.55,19.67,5954995,20.1416896686845,20.171382577287,19.3498787726183,19.4686504070282,6016583.02969548,0.0,1.0
2021-05-18,20.02,20.54,19.97,20.44,3882352,19.8150676740572,20.3297447565002,19.765579493053,20.230768394492,3922504.24366507,0.0,1.0
2021-05-19,19.3,19.57,19.025,19.49,6261957,19.1024378675976,19.3696740450199,18.8302528720748,19.2904929554133,6326719.70654599,0.0,1.0
2021-05-20,19.67,19.75,19.07,19.3,2955979,19.4686504070282,19.5478314966348,18.8747922349786,19.1024378675976,2986550.46520379,0.0,1.0
2021-05-21,19.47,20.03,19.4218,19.93,3070745,19.2706976830117,19.824965310258,19.2229910765237,19.7259889482497,3102503.40353304,0.0,1.0
2021-05-24,19.25,19.57,19.22,19.54,2490545,19.0529496865935,19.3696740450199,19.023256777991,19.3399811364175,2516302.83177281,0.0,1.0
2021-05-25,19.29,19.52,19.12,19.23,2627782,19.0925402313968,19.3201858640158,18.9242804159827,19.0331544141918,2654959.17073637,0.0,1.0
2021-05-26,19.66,19.905,19.36,19.45,4219624,19.4587527708274,19.7012448577477,19.1618236848026,19.25090241061,4263264.39402481,0.0,1.0
2021-05-27,20.57,20.8386,19.62,19.83,6526815,20.3594376651027,20.625288173457,19.4191622260241,19.6270125862415,6594316.93342512,0.0,1.0
2021-05-28,19.97,20.87,19.81,20.8,4905951,19.765579493053,20.6563667511276,19.6072173138398,20.5870832977218,4956689.55744172,0.0,1.0
2021-06-01,21.14,21.495,20.14,20.15,10099158,20.9236029285499,21.2749690136793,19.9338393084671,19.943736944668,10203605.9874128,0.0,1.0
2021-06-02,21.12,21.28,20.74,21.15,4145498,20.9038076561482,21.0621698353615,20.5276974805168,20.9335005647507,4188371.7646172,0.0,1.0
2021-06-03,20.98,21.27,20.475,20.49,3439997,20.7652407493367,21.0522721991607,20.2654101211949,20.2802565754961,3475574.29895463,0.0,1.0
2021-06-04,21.42,21.465,20.81,21.27,4333550,21.2007367421731,21.2452761050768,20.5969809339226,21.0522721991607,4378368.64486651,0.0,1.0
2021-06-07,21.59,21.85,21.28,21.39,5692546,21.3689965575871,21.6263350988087,21.0621698353615,21.1710438335706,5751419.7172896,0.0,1.0
2021-06-08,21.54,21.77,21.22,21.63,3334964,21.319508376583,21.547154009202,21.0027840181565,21.4085871023905,3369455.02171629,0.0,1.0
2021-06-09,21.35,21.7,21.3,21.55,3390019,21.1314532887673,21.4778705557963,21.0819651077631,21.3294060127838,3425079.41412969,0.0,1.0
2021-06-10,21.63,21.84,21.17,21.51,3155886,21.4085871023905,21.6164374626078,20.9532958371524,21.2898154679805,3188524.95279232,0.0,1.0
2021-06-11,21.4,21.95,21.385,21.79,2827280,21.1809414697714,21.725311460817,21.1660950154702,21.5669492816037,2856520.42834586,0.0,1.0
2021-06-14,19.26,21.16,18.9,21.08,16513171,19.0628473227943,20.9433982009516,18.7065324195645,20.8642171113449,16683954.2946819,0.0,1.0
2021-06-15,20.18,20.32,19.17,19.32,5949939,19.9734298532704,20.111996760082,18.9737685969868,19.1222331399992,6011474.73929422,0.0,1.0
2021-06-16,20.28,20.54,19.94,19.94,4159040,20.0724062152787,20.3297447565002,19.7358865844506,19.7358865844506,4202053.81932726,0.0,1.0
2021-06-17,19.3,20.0,18.79,19.69,5860147,19.1024378675976,19.7952724016555,18.5976584213554,19.4884456794299,5920754.08824371,0.0,1.0
2021-06-18,18.82,19.23,18.59,18.77,5380160,18.6273513299579,19.0331544141918,18.3997056973388,18.5778631489537,5435802.94409086,0.0,1.0
2021-06-21,19.48,19.52,18.41,18.86,6050083,19.2805953192125,19.3201858640158,18.2215482457239,18.6669418747612,6112654.45328654,0.0,1.0
2021-06-22,19.8,19.88,19.09,19.4,4358501,19.597319677639,19.6765007672456,18.8945875073802,19.2014142296059,4403577.69427359,0.0,1.0
2021-06-23,19.7,20.32,19.56,19.9,3360642,19.4983433156307,20.111996760082,19.3597764088191,19.6962960396473,3395398.589937,0.0,1.0
2021-06-24,20.03,20.145,19.65,19.81,2372518,19.824965310258,19.9387881265675,19.4488551346266,19.6072173138398,2397055.1673758,0.0,1.0
2021-06-25,19.95,20.5,19.835,20.23,2678731,19.7457842206514,20.2901542116969,19.6319614043419,20.0229180342746,2706435.09788324,0.0,1.0
2021-06-28,19.25,19.995,19.22,19.995,2728372,19.0529496865935,19.7903235835551,19.023256777991,19.7903235835551,2756589.49737091,0.0,1.0
2021-06-29,19.14,19.42,19.06,19.25,1742708,18.9440756883843,19.2212095020075,18.8648945987777,19.0529496865935,1760731.51673756,0.0,1.0
2021-06-30,19.18,19.385,18.905,19.16,2731131,18.9836662331877,19.1865677753046,18.7114812376649,18.963870960786,2759377.03163062,0.0,1.0
2021-07-01,19.38,19.74,18.7,19.51,4053109,19.1816189572042,19.537933860434,18.5085796955479,19.310288227815,4095027.25475102,0.0,1.0
2021-07-02,19.15,19.65,18.62,19.38,2800035,18.9539733245852,19.4488551346266,18.4293986059413,19.1816189572042,2828993.65382395,0.0,1.0
2021-07-06,18.74,19.23,18.49,19.21,3306238,18.5481702403512,19.0331544141918,18.3007293353305,19.0133591417901,3340431.93032645,0.0,1.0
2021-07-07,18.76,19.23,18.35,18.87,2862490,18.5679655127529,19.0331544141918,18.162162428519,18.676839510962,2892094.57886581,0.0,1.0
2021-07-08,18.09,18.388,17.8301,18.21,4822778,17.9048238872974,18.1997734460821,17.6475843224379,18.0235955217074,4872656.3617247,0.0,1.0
2021-07-09,18.33,18.59,17.99,18.17,3628598,18.1423671561173,18.3997056973388,17.8058475252892,17.9840049769041,3666125.85709761,0.0,1.0
2021-07-12,18.03,18.28,17.92,18.23,3090421,17.8454380700925,18.0928789751132,17.7365640718834,18.043390794109,3122382.89758673,0.0,1.0
2021-07-13,17.75,18.045,17.66,17.89,4198617,17.5683042564693,17.8602845243937,17.4792255306618,17.7068711632809,4242040.13444024,0.0,1.0
2021-07-14,17.51,18.22,17.385,17.85,3142716,17.3307609876494,18.0334931579082,17.2070405351391,17.6672806184776,3175218.74539819,0.0,1.0
2021-07-15,17.38,17.785,17.01,17.39,7649456,17.2020917170387,17.6029459831722,16.835879177608,17.2119893532395,7728568.56403778,0.0,1.0
2021-07-16,16.83,17.58,16.61,17.51,5328777,16.6577217259931,17.4000444410552,16.4399737295749,17.3307609876494,5383888.52840878,0.0,1.0
2021-07-19,16.45,16.45,16.0,16.25,5362233,16.2816115503617,16.2816115503617,15.8362179213244,16.0836588263451,5417690.53862733,0.0,1.0
2021-07-20,16.74,16.8593,16.15,16.37,3634545,16.5686430001857,16.6867218000616,15.9846824643368,16.2024304607551,3672134.36244103,0.0,1.0
2021-07-21,17.29,17.48,16.9,16.96,2894179,17.1130129912312,17.3010680790469,16.7270051793989,16.7863909966039,2924111.31433377,0.0,1.0
2021-07-22,17.27,17.4,17.01,17.36,1776643,17.0932177188296,17.2218869894403,16.835879177608,17.182296444637,1795017.48089247,0.0,1.0
2021-07-23,17.08,17.45,17.035,17.34,2229829,16.9051626310138,17.2713751704445,16.8606232681101,17.1625011722353,2252890.44248112,0.0,1.0
2021-07-26,17.37,17.63,17.08,17.17,2853241,17.1921940808378,17.4495326220594,16.9051626310138,16.9942413568213,2882749.9234225,0.0,1.0
2021-07-27,17.04,17.29,16.865,17.25,3181943,16.8655720862105,17.1130129912312,16.692363452696,17.0734224464279,3214851.44072469,0.0,1.0
2021-07-28,17.68,18.11,17.04,17.1,4445024,17.4990208030635,17.9246191596991,16.8655720862105,16.9249579034155,4490995.53651835,0.0,1.0
2021-07-29,18.05,18.3985,17.66,17.92,2728761,17.8652333424941,18.210165964093,17.4792255306618,17.7365640718834,2756982.52050504,0.0,1.0
2021-07-30,17.8,17.9652,17.6,17.88,2784973,17.6177924374734,17.7813013875111,17.4198397134569,17.69697352708,2813775.87889833,0.0,1.0
2021-08-02,17.43,18.42,17.36,18.13,3083627,17.2515798980428,18.2314458819247,17.182296444637,17.9444144321007,3115518.63236002,0.0,1.0
2021-08-03,17.33,17.49,17.04,17.41,3449768,17.1526035360345,17.3109657152478,16.8655720862105,17.2317846256411,3485446.35305093,0.0,1.0
2021-08-04,16.87,17.35,16.85,17.25,3407141,16.6973122707964,17.1723988084362,16.6775169983948,17.0734224464279,3442378.49408434,0.0,1.0
2021-08-05,16.99,17.365,16.8,16.86,2373941,16.8160839052064,17.1872452627374,16.6280288173906,16.6874146345956,2398492.8843934,0.0,1.0
2021-08-06,17.25,17.33,16.86,17.11,2262310,17.0734224464279,17.1526035360345,16.6874146345956,16.9348555396163,2285707.36900877,0.0,1.0
2021-08-09,17.01,17.25,16.91,17.12,1972347,16.835879177608,17.0734224464279,16.7369028155998,16.9447531758171,1992745.50001651,0.0,1.0
2021-08-10,17.58,17.73,16.99,17.1,3463982,17.4000444410552,17.5485089840676,16.8160839052064,16.9249579034155,3499807.35775104,0.0,1.0
2021-08-11,17.41,17.64,17.16,17.59,2283462,17.2317846256411,17.4594302582602,16.9843437206205,17.409942077256,2307078.12821917,0.0,1.0
2021-08-12,17.19,17.52,17.05,17.29,1322870,17.0140366292229,17.3406586238502,16.8754697224113,17.1130129912312,1336551.44840479,0.0,1.0
2021-08-13,16.76,17.3,16.73,17.15,1820826,16.5884382725873,17.122910627432,16.5587453639849,16.9744460844196,1839657.43239555,0.0,1.0
2021-08-16,16.46,16.57,16.1,16.43,3224212,16.2915091865625,16.4003831847716,15.9351942833327,16.26181627796,3257557.59716684,0.0,1.0
2021-08-17,16.07,16.4469,15.94,16.32,2801591,15.9055013747302,16.2785432831394,15.7768321041195,16.1529422797509,2830565.74636043,0.0,1.0
2021-08-18,16.06,16.35,15.89,15.98,3398759,15.8956037385294,16.1826351883534,15.7273439231153,15.8164226489228,3433909.80536924,0.0,1.0
2021-08-19,15.63,15.91,15.34,15.79,5828168,15.4700053818938,15.747139195517,15.1829739320698,15.628367561107,5888444.3535241,0.0,1.0
2021-08-20,16.11,16.255,15.37,15.6,4156593,15.9450919195335,16.0886076444455,15.2126668406723,15.4403124732913,4199581.51184864,0.0,1.0
2021-08-23,16.82,17.03,16.44,16.44,3698191,16.6478240897923,16.8556744500097,16.2717139141609,16.2717139141609,3736438.60509918,0.0,1.0
2021-08-24,17.13,17.3,16.884,17.01,3083682,16.954650812018,17.122910627432,16.7111689614776,16.835879177608,3115574.20118361,0.0,1.0
2021-08-25,17.19,17.43,17.02,17.18,1896739,17.0140366292229,17.2515798980428,16.8457768138089,17.0041389930221,1916355.54339871,0.0,1.0
2021-08-26,17.1,17.415,16.99,17.15,2200698,16.9249579034155,17.2367334437416,16.8160839052064,16.9744460844196,2223458.16248121,0.0,1.0
2021-08-27,17.8,18.105,17.16,17.16,3009291,17.6177924374734,17.9196703415987,16.9843437206205,16.9843437206205,3040413.83108053,0.0,1.0
2021-08-30,17.89,18.13,17.73,18.01,2220560,17.7068711632809,17.9444144321007,17.5485089840676,17.8256427976908,2243525.58019286,0.0,1.0
2021-08-31,18.52,18.63,17.95,18.06,3941617,18.330422243933,18.4392962421421,17.7662569804858,17.8751309786949,3982382.17693873,0.0,1.0
2021-09-01,19.16,19.25,18.569,18.65,6673149,18.963870960786,19.0529496865935,18.3789206613171,18.4590915145438,6742164.35581044,0.0,1.0
2021-09-02,20.72,20.74,19.46,19.49,14069288,20.5079022081151,20.5276974805168,19.2608000468108,19.2904929554133,14214796.0528428,0.0,1.0
2021-09-03,21.59,22.38,20.905,21.17,14744184,21.3689965575871,22.1509098174525,20.6910084778305,20.9532958371524,14896671.9940332,0.0,1.0
2021-09-07,22.86,23.06,21.62,21.74,14025458,22.6259963550923,22.8239490791088,21.3986894661896,21.5174611005996,14170512.7521529,0.0,1.0
2021-09-08,22.85,23.12,21.67,23.12,13194737,22.6160987188915,22.8833348963138,21.4481776471938,22.8833348963138,13331200.23031,0.0,1.0
2021-09-09,22.95,23.165,22.011,22.7,8386276,22.7150750808997,22.9278742592175,21.785687041642,22.467634175879,8473008.9385369,0.0,1.0
2021-09-10,24.43,25.08,22.72,23.12,22879774,24.1799252386222,24.823271591676,22.4874294482807,22.8833348963138,23116402.2760167,0.0,1.0
2021-09-13,24.46,26.57,24.29,25.64,28212398,24.2096181472247,26.2980193855994,24.0413583318106,25.3775392189224,28504177.59105,0.0,1.0
2021-09-14,24.32,25.0,23.65,24.72,14325593,24.0710512404131,24.7440905020694,23.4079096149577,24.4669566884462,14473751.8224826,0.0,1.0
2021-09-15,24.73,25.34,24.24,24.88,12867000,24.4768543246471,25.0806101328976,23.9918701508065,24.6253188676595,13000073.6932763,0.0,1.0
2021-09-16,24.03,24.52,23.865,24.48,8577413,23.7840197905891,24.2690039644297,23.6207087932755,24.2294134196264,8666122.72461849,0.0,1.0
2021-09-17,22.46,24.34,22.22,23.86,14535846,22.2300909070592,24.0908465128148,21.9925476382393,23.6157599751751,14686179.3109594,0.0,1.0
2021-09-20,21.31,21.6995,20.63,21.48,13864330,21.091862743964,21.4773756739862,20.4188234823077,21.260122559378,14007718.3265641,0.0,1.0
2021-09-21,21.08,22.01,20.99,21.69,7791920,20.8642171113449,21.7846972780219,20.7751383855375,21.4679729195954,7872505.9619269,0.0,1.0
2021-09-22,21.01,22.05,21.005,21.47,7155964,20.7949336579391,21.8242878228252,20.7899848398387,21.2502249231772,7229972.74783805,0.0,1.0
2021-09-23,21.29,21.4,20.55,21.31,7897190,21.0720674715623,21.1809414697714,20.3396423927011,21.091862743964,7978864.69027781,0.0,1.0
2021-09-24,20.07,20.99,19.91,20.86,10960678,19.8645558550613,20.7751383855375,19.7061936758481,20.6464691149267,11074036.0401237,0.0,1.0
2021-09-27,20.95,21.075,19.98,20.27,10577720,20.7355478407342,20.8592682932445,19.7754771292539,20.0625085790779,10687117.3938635,0.0,1.0
2021-09-28,20.98,21.75,20.64,21.23,8621377,20.7652407493367,21.5273587368004,20.4287211185085,21.0126816543574,8710541.41116942,0.0,1.0
2021-09-29,20.58,21.15,20.34,21.04,4461257,20.3693353013035,20.9335005647507,20.1317920324837,20.8246265665416,4507396.42221534,0.0,1.0
2021-09-30,21.73,22.14,20.45,20.73,13689234,21.5075634643987,21.9133665486327,20.2406660306928,20.517799844316,13830811.4404681,0.0,1.0
2021-10-01,22.11,22.19,21.17,21.85,6668440,21.8836736400302,21.9628547296368,20.9532958371524,21.6263350988087,6737406.6541689,0.0,1.0
2021-10-04,21.85,23.23,21.68,22.58,10632160,21.6263350988087,22.9922088945229,21.4580752833946,22.3488625414691,10742120.425795,0.0,1.0
2021-10-05,21.98,22.4527,21.65,22.0,5048215,21.7550043694194,22.2228656326326,21.4283823747921,21.7747996418211,5100424.88688139,0.0,1.0
2021-10-06,21.67,21.87,20.96,21.4,6177823,21.4481776471938,21.6461303712103,20.745445476935,21.1809414697714,6241715.57192951,0.0,1.0
2021-10-07,22.41,22.62,21.65,21.94,4762596,22.180602726055,22.3884530862724,21.4283823747921,21.7154138246161,4811851.94461047,0.0,1.0
2021-10-08,21.31,22.79,21.27,22.54,5331643,21.091862743964,22.5567129016865,21.0522721991607,22.3092719966658,5386784.16928892,0.0,1.0
2021-10-11,21.53,21.84,21.16,21.6,4968528,21.3096107403822,21.6164374626078,20.9433982009516,21.378894193788,5019913.7442377,0.0,1.0
2021-10-12,24.49,24.535,21.47,21.63,15630459,24.2393110558272,24.2838504187309,21.2502249231772,21.4085871023905,15792113.0690708,0.0,1.0
2021-10-13,25.64,25.88,23.93,24.3,15030718,25.3775392189224,25.6150824877423,23.6850434285808,24.0512559680115,15186169.3994602,0.0,1.0
2021-10-14,25.29,25.83,24.86,25.7,9233792,25.0311219518934,25.5655943067381,24.6055235952578,25.4369250361274,9329290.1584196,0.0,1.0
2021-10-15,24.99,25.56,24.675,25.5,6528612,24.7341928658686,25.2983581293158,24.4224173255425,25.2389723121108,6596132.51844313,0.0,1.0
2021-10-18,26.47,27.1366,25.86,26.1,14316868,26.1990430235911,26.8588194527383,25.5952872153406,25.8328304841605,14464936.5863767,0.0,1.0
2021-10-19,26.62,27.42,26.24,27.02,7992877,26.3475075666035,27.1393184626697,25.9713973909721,26.7434130146366,8075541.30887488,0.0,1.0
2021-10-20,26.87,26.92,25.81,26.37,5579563,26.5949484716242,26.6444366526284,25.5457990343365,26.1000666615828,5637268.21918689,0.0,1.0
2021-10-21,26.02,26.87,25.92,26.7,4992637,25.7536493945539,26.5949484716242,25.6546730325456,26.4266886562101,5044272.08547273,0.0,1.0
2021-10-22,25.93,26.31,25.19,25.98,4945127,25.6645706687464,26.0406808443779,24.9321455898851,25.7140588497505,4996270.72531361,0.0,1.0
2021-10-25,26.5,27.03,26.17,26.19,4688052,26.2287359321936,26.7533106508375,25.9021139375663,25.9219092099679,4736536.99214356,0.0,1.0
2021-10-26,26.83,27.08,25.96,26.47,4131666,26.5553579268209,26.8027988318416,25.6942635773489,26.1990430235911,4174396.71065548,0.0,1.0
2021-10-27,25.45,27.085,25.0,25.48,6945736,25.1894841311067,26.807747649942,24.7440905020694,25.2191770397092,7017570.5179173,0.0,1.0
2021-10-28,25.47,25.6,24.895,25.13,5463419,25.2092794035083,25.3379486741191,24.6401653219607,24.8727597726802,5519923.02924115,0.0,1.0
2021-10-29,24.3,25.16,23.41,24.625,11735874,24.0512559680115,24.9024526812827,23.1703663461378,24.3729291445384,11857249.308697,0.0,1.0
2021-11-01,25.14,25.35,24.48,24.58,4851922,24.882657408881,25.0905077690984,24.2294134196264,24.3283897816347,4902101.77617381,0.0,1.0
2021-11-02,25.07,25.08,24.405,25.0,3720035,24.8133739554752,24.823271591676,24.1551811481202,24.7440905020694,3758508.52114456,0.0,1.0
2021-11-03,27.19,27.6,25.49,25.62,11873885,26.9116728300507,27.3174759142846,25.22907467591,25.3577439465207,11996687.6525599,0.0,1.0
2021-11-04,27.15,27.65,26.72,27.51,6450873,26.8720822852474,27.3669640952888,26.4464839286118,27.2283971884772,6517589.52249679,0.0,1.0
2021-11-05,26.99,27.3,26.41,27.21,3640561,26.7137201060341,27.0205468282598,26.1396572063861,26.9314681024524,3678212.58139952,0.0,1.0
2021-11-08,28.09,28.49,27.01,27.44,9010595,27.8024600881252,28.1983655361583,26.7335153784358,27.1591137350714,9103784.79989638,0.0,1.0
2021-11-09,27.72,28.13,27.0,28.03,5306147,27.4362475486946,27.8420506329285,26.723617742235,27.7430742709202,5361024.48335717,0.0,1.0
2021-11-10,26.36,27.99,26.15,27.41,6399516,26.090169025382,27.7034837261169,25.8823186651646,27.1294208264689,6465701.37571311,0.0,1.0
2021-11-11,27.55,28.07,26.45,26.6,5278737,27.2679877332805,27.7826648157235,26.1792477511894,26.3277122942019,5333331.00236451,0.0,1.0
2021-11-12,27.57,27.97,26.95,27.28,3299724,27.2877830056822,27.6836884537153,26.6741295612308,27.0007515558582,3333850.56092891,0.0,1.0
2021-11-15,27.13,27.96,26.8,27.65,3428706,26.8522870128457,27.6737908175144,26.5256650182184,27.3669640952888,3464166.52464277,0.0,1.0
2021-11-16,26.32,27.28,26.14,27.15,4344185,26.0505784805787,27.0007515558582,25.8724210289638,26.8720822852474,4389113.63466428,0.0,1.0
2021-11-17,26.18,26.95,25.88,26.21,4238043,25.9120115737671,26.6741295612308,25.6150824877423,25.9417044823696,4281873.88787391,0.0,1.0
2021-11-18,26.64,26.745,25.96,26.2,3987394,26.3673028390052,26.4712280191139,25.6942635773489,25.9318068461688,4028632.61398365,0.0,1.0
2021-11-19,25.29,26.16,25.18,25.99,7759523,25.0311219518934,25.8922163013654,24.9222479536843,25.7239564859514,7839773.904148,0.0,1.0
2021-11-22,24.66,25.53,24.63,25.45,6518725,24.4075708712413,25.2686652207133,24.3778779626388,25.1894841311067,6586143.26464617,0.0,1.0
2021-11-23,25.46,26.18,25.15,25.2,6714165,25.1993817673075,25.9120115737671,24.8925550450818,24.942043226086,6783604.55341698,0.0,1.0
2021-11-24,25.24,25.44,24.92,25.25,2801341,24.9816337708893,25.1795864949058,24.6649094124628,24.9915314070901,2830313.16079865,0.0,1.0
2021-11-26,24.08,24.31,23.4,24.05,4871531,23.8335079715933,24.0611536042123,23.160468709937,23.8038150629908,4921913.57729694,0.0,1.0
2021-11-29,24.98,25.11,24.29,24.6,4428481,24.786650337733,24.9156441145106,24.1019910609902,24.4095916056137,4463025.61551032,0.063,1.0
2021-11-30,23.18,24.88,22.8,24.64,8946704,23.0005826592734,24.6874243555963,22.6235239271542,24.4492819984684,9016493.26854711,0.0,1.0
2021-12-01,22.41,23.86,22.4,23.7,5510251,22.2365425968213,23.6753193378026,22.2266199986076,23.516557766384,5553234.02333473,0.0,1.0
2021-12-02,23.12,23.2,22.17,22.4,4909553,22.9410470699914,23.0204278557008,21.9984002396934,22.2266199986076,4947850.24474659,0.0,1.0
2021-12-03,21.95,23.6299,21.66,23.12,5842096,21.7801030789927,23.4470003529062,21.4923477307965,22.9410470699914,5887667.59895108,0.0,1.0
2021-12-06,22.11,22.22,20.94,21.74,5888883,21.9388646504114,22.0480132307617,20.7779206594127,21.5717285165058,5934819.56358021,0.0,1.0
2021-12-07,23.39,23.5999,22.82,22.96,5144741,23.2089572217604,23.4172325582652,22.6433691235815,22.7822854985728,5184872.84198943,0.0,1.0
2021-12-08,23.25,23.8404,23.13,23.59,3246168,23.0700408467691,23.6558710453038,22.9509696682051,23.4074091860337,3271489.91635053,0.0,1.0
2021-12-09,22.59,23.33,22.345,23.15,4361714,22.4151493646673,23.1494216324784,22.1720457084325,22.9708148646324,4395737.79576563,0.0,1.0
2021-12-10,21.95,22.785,21.915,22.76,4780797,21.7801030789927,22.6086400298337,21.7453739852449,22.5838335342995,4818089.87631537,0.0,1.0
2021-12-13,21.42,22.28,21.3,22.0,4070376,21.2542053736686,22.1075488200437,21.1351341951046,21.8297160700611,4102127.19728467,0.0,1.0
2021-12-14,21.17,21.56,20.97,21.06,3645291,21.0061404183269,21.3931217486598,20.8076884540537,20.8969918379766,3673726.29779586,0.0,1.0
2021-12-15,22.15,22.28,20.6,21.01,6931213,21.978555043266,22.1075488200437,20.4405523201481,20.8473788469083,6985280.31746286,0.0,1.0
2021-12-16,21.73,22.9635,21.625,22.61,4492049,21.5618059182921,22.7857584079476,21.4576186370487,22.4349945610946,4527089.48127531,0.0,1.0
2021-12-17,21.15,21.92,21.01,21.1,5652917,20.9862952218996,21.7503352843518,20.8473788469083,20.9366822308313,5697012.89750454,0.0,1.0
2021-12-20,20.77,20.83,20.02,20.54,6074970,20.6092364897804,20.6687720790624,19.8650416237556,20.3810167308661,6122358.14570657,0.0,1.0
2021-12-21,22.25,22.3,21.03,21.15,5342090,22.0777810254027,22.127394016471,20.8672240433356,20.9862952218996,5383761.2739812,0.0,1.0
2021-12-22,22.19,22.35,21.87,22.2,3549287,22.0182454361207,22.1770070075393,21.7007222932834,22.0281680343343,3576973.41318565,0.0,1.0
2021-12-23,22.22,22.485,22.14,22.37,2294479,22.0480132307617,22.3109620834238,21.9686324450524,22.1968522039666,2312377.21269449,0.0,1.0
2021-12-27,23.03,23.04,22.2,22.37,3547059,22.8517436860685,22.8616662842821,22.0281680343343,22.1968522039666,3574728.03354614,0.0,1.0
2021-12-28,22.2,23.21,22.11,23.0,3287035,22.0281680343343,23.0303504539144,21.9388646504114,22.8219758914275,3312675.7016862,0.0,1.0
2021-12-29,22.03,22.55,21.81,22.2,2771533,21.8594838647021,22.3754589718126,21.6411867040014,22.0281680343343,2793152.49929539,0.0,1.0
2021-12-30,21.8,22.23,21.71,22.0,3474515,21.6312641057878,22.0579358289753,21.5419607218648,21.8297160700611,3501618.14998751,0.0,1.0
2021-12-31,21.81,21.99,21.58,21.78,2579692,21.6411867040014,21.8197934718474,21.4129669450872,21.6114189093605,2599815.03276792,0.0,1.0
2022-01-03,22.71,23.405,22.42,22.61,5240212,22.5342205432312,23.2238411190809,22.246465195035,22.4349945610946,5281088.56890311,0.0,1.0
2022-01-04,23.64,23.94,22.79,22.91,7177177,23.457022177102,23.7547001235119,22.6136013289405,22.7326725075045,7233162.97350074,0.0,1.0
2022-01-05,24.18,26.54,24.11,24.96,16183066,23.9928424806398,26.3345756590646,23.9233842931442,24.7668051413056,16309302.9179744,0.0,1.0
2022-01-06,22.72,24.8,22.63,24.63,10257732,22.5441431414449,24.608043569887,22.4548397575219,24.4393594002547,10337748.0163153,0.0,1.0
2022-01-07,23.67,23.8065,22.44,23.11,6560030,23.486789971743,23.6222334373595,22.2663103914623,22.9311244717778,6611201.88356147,0.0,1.0
2022-01-10,23.25,23.4,22.655,23.35,4845492,23.0700408467691,23.218879819974,22.4796462530561,23.1692668289057,4883289.53330733,0.0,1.0
2022-01-11,23.51,23.695,22.7,23.35,4758265,23.3280284003244,23.5115964672771,22.5242979450176,23.1692668289057,4795382.11418006,0.0,1.0
2022-01-12,23.84,24.635,23.535,24.0,8995137,23.6554741413753,24.4443206993616,23.3528348958585,23.8142357127939,9065304.07289196,0.0,1.0
2022-01-13,22.99,24.34,22.8934,24.02,4451680,22.8120532932138,24.1516040520585,22.7162009944698,23.8340809092212,4486405.5806167,0.0,1.0
2022-01-14,22.55,23.05,22.01,22.7,4929216,22.3754589718126,22.8715888824958,21.8396386682747,22.5242979450176,4967666.62708576,0.0,1.0
2022-01-18,21.58,22.521,21.53,22.5,5725972,21.4129669450872,22.346683436993,21.3633539540189,22.3258459807443,5770637.76714744,0.0,1.0
2022-01-19,21.82,22.41,21.305,22.0,6926373,21.6511093022151,22.2365425968213,21.1400954942114,21.8297160700611,6980402.5627702,0.0,1.0
2022-01-20,21.4,22.58,21.37,22.17,4580434,21.2343601772412,22.4052267664536,21.2045923826002,21.9984002396934,4616163.93344681,0.0,1.0
2022-01-21,20.16,21.22,19.98,20.84,8736003,20.0039579987469,21.0557534093953,19.8253512309009,20.678694677276,8804148.68352715,0.0,1.0
2022-01-24,20.05,20.14,18.53,18.92,9075928,19.8948094183966,19.9841128023195,18.3865744899196,18.7735558202525,9146725.28763866,0.0,1.0
2022-01-25,20.01,20.23,19.08,19.62,7701212,19.8551190255419,20.0734161862425,18.9323173916711,19.468137695209,7761285.73803874,0.0,1.0
2022-01-26,19.28,20.67,19.18,20.51,6453531,19.1307693559444,20.5100105076437,19.0315433738078,20.3512489362251,6503872.13211257,0.0,1.0
2022-01-27,18.42,19.8401,18.29,19.47,7587139,18.2774259095693,19.6865340818918,18.1484321327917,19.319298722004,7646322.90517616,0.0,1.0
2022-01-28,19.04,19.07,18.03,18.4,7209177,18.8926269988165,18.9223947934575,17.8904445792364,18.257580713142,7265412.5913034,0.0,1.0
2022-01-31,19.43,19.48,18.58,19.04,5667457,19.2796083291494,19.3292213202177,18.4361874809879,18.8926269988165,5711666.31759362,0.0,1.0
2022-02-01,20.24,20.525,19.2204,19.68,6725072,20.0833387844562,20.3661328335456,19.071630670591,19.527673284491,6777531.30297979,0.0,1.0
2022-02-02,19.82,20.89,19.68,20.63,5932923,19.6665896594823,20.7283076683443,19.527673284491,20.4703201147891,5979203.10008113,0.0,1.0
2022-02-03,19.12,19.6,19.06,19.49,4029326,18.9720077845258,19.4482924987817,18.9124721952438,19.3391439184314,4060756.98444721,0.0,1.0
2022-02-04,19.89,19.91,19.04,19.05,4250872,19.7360478469779,19.7558930434053,18.8926269988165,18.9025495970302,4284031.16650058,0.0,1.0
2022-02-07,19.94,20.21,19.64,19.72,3580829,19.7856608380463,20.0535709898152,19.4879828916363,19.5673636773456,3608761.4583335,0.0,1.0
2022-02-08,19.84,19.93,19.35,19.81,5034802,19.6864348559096,19.7757382398326,19.2002275434401,19.6566670612686,5074076.25662674,0.0,1.0
2022-02-09,22.78,22.78,21.12,21.2,12556626,22.6036787307269,22.6036787307269,20.9565274272586,21.0359082129679,12654574.668466,0.0,1.0
2022-02-10,22.4,23.805,22.15,22.29,11233400,22.2266199986076,23.6207450476274,21.978555043266,22.1174714182573,11321026.7695117,0.0,1.0
2022-02-11,22.25,22.6,21.77,21.84,5562343,22.0777810254027,22.4250719628809,21.6014963111468,21.6709544986424,5605732.36991522,0.0,1.0
2022-02-14,21.73,22.47,21.64,22.14,4179539,21.5618059182921,22.2960781861033,21.4725025343692,21.9686324450524,4212141.72941567,0.0,1.0
2022-02-15,21.97,22.18,21.58,21.77,3794491,21.7999482754201,22.008322837907,21.4129669450872,21.6014963111468,3824090.14080074,0.0,1.0
2022-02-16,21.53,22.26,21.455,21.94,4049011,21.3633539540189,22.0877036236163,21.2889344674164,21.7701804807791,4080595.53839862,0.0,1.0
2022-02-17,21.04,21.6,20.93,21.38,3811517,20.8771466415493,21.4328121415145,20.767998061199,21.2145149808139,3841248.95307287,0.0,1.0
2022-02-18,20.22,21.17,20.19,20.85,3938322,20.0634935880289,21.0061404183269,20.0337257933879,20.6886172754897,3969043.10261867,0.0,1.0
2022-02-22,20.7,20.945,20.06,20.15,3948452,20.5397783022847,20.7828819585195,19.9047320166102,19.9940354005332,3979252.12225434,0.0,1.0
2022-02-23,20.53,21.28,20.51,20.99,4555264,20.3710941326524,21.1152889986773,20.3512489362251,20.827533650481,4590797.59344391,0.0,1.0
2022-02-24,22.26,22.775,20.22,20.3,14929030,22.0877036236163,22.59871743162,20.0634935880289,20.1428743737382,15045484.7395128,0.0,1.0
2022-02-25,22.81,22.82,21.75,22.22,8472954,22.6334465253679,22.6433691235815,21.5816511147195,22.0480132307617,8539047.7549843,0.0,1.0
2022-02-28,24.58,24.73,23.38,23.49,14298055,24.3897464091864,24.5385853823914,23.1990346235467,23.308183203897,14409587.7834805,0.0,1.0
2022-03-01,24.45,25.09,24.04,25.0,9652772,24.2607526324088,24.8957989180833,23.8539261056485,24.8064955341603,9728068.99175605,0.0,1.0
2022-03-02,25.07,25.23,24.375,24.8,7822722,24.875953721656,25.0347152930746,24.1863331458063,24.608043569887,7883743.58363875,0.0,1.0
2022-03-03,24.55,25.65,24.18,25.51,6446428,24.3599786145454,25.4514644180485,23.9928424806398,25.3125480430572,6496713.72476094,0.0,1.0
2022-03-04,23.48,23.76,22.29,23.21,12579142,23.2982606056834,23.576093355666,22.1174714182573,23.0303504539144,12677266.3057924,0.0,1.0
2022-03-07,23.99,25.24,23.825,24.54,11014314,23.8043131145802,25.0446378912882,23.6405902440548,24.3500560163318,11100231.7768269,0.0,1.0
2022-03-08,25.29,26.28,23.86,24.4,16491141,25.0942508823566,26.0765881055093,23.6753193378026,24.2111396413405,16619781.0743667,0.0,1.0
2022-03-09,27.05,27.635,24.4,24.7,19595939,26.8406281679614,27.4211001634608,24.2111396413405,24.5088175877504,19748798.2260685,0.0,1.0
2022-03-10,27.52,28.18,26.6,27.04,15200522,27.3069902840037,27.9618817661055,26.3941112483466,26.8307055697478,15319094.5281527,0.0,1.0
2022-03-11,27.11,27.96,26.81,27.34,9962897,26.9001637572434,27.7435846054049,26.6024858108335,27.1283835161577,10040613.1392889,0.0,1.0
2022-03-14,25.76,26.58,25.225,26.54,13226941,25.5606129983988,26.3742660519192,25.0297539939677,26.3345756590646,13330118.4983844,0.0,1.0
2022-03-15,25.0,25.36,24.01,25.0,12788687,24.8064955341603,25.1637090698522,23.8241583110076,24.8064955341603,12888445.8733692,0.0,1.0
2022-03-16,24.8,25.82,23.58,25.41,10110271,24.608043569887,25.6201485876808,23.39748658782,25.2133220609205,10189136.7384779,0.0,1.0
2022-03-17,27.12,27.2,25.1,25.14,15530361,26.9100863554571,26.9894671411664,24.9057215162969,24.9454119091516,15651506.4558531,0.0,1.0
2022-03-18,27.39,27.63,26.48,27.14,9622797,27.177996507226,27.416138864354,26.2750400697826,26.9299315518844,9697860.17007999,0.0,1.0
2022-03-21,29.27,30.04,27.67,27.76,17700768,29.0434449713949,29.807485033847,27.4558292572086,27.5451326411316,17838843.8379222,0.0,1.0
2022-03-22,29.19,29.4995,28.56,29.35,8578732,28.9640641856856,29.2711686003985,28.3389404982247,29.1228257571042,8645650.88223211,0.0,1.0
2022-03-23,29.04,30.49,28.975,29.62,8768595,28.8152252124806,30.2540019534619,28.7507283240918,29.3907359088731,8836994.91925918,0.0,1.0
2022-03-24,29.0,29.39,28.51,29.11,6106825,28.775534819626,29.1625161499589,28.2893275071564,28.8846833999763,6154461.63242855,0.0,1.0
2022-03-25,28.76,29.47,28.405,29.11,5560666,28.537392462498,29.2418969356682,28.1851402259129,28.8846833999763,5604042.28838226,0.0,1.0
2022-03-28,28.08,28.48,27.54,28.33,6048746,27.8626557839689,28.2595597125154,27.326835480431,28.1107207393105,6095929.58391728,0.0,1.0
2022-03-29,27.51,27.93,26.155,27.21,7337311,27.29706768579,27.7138168107639,25.9525556278385,26.9993897393801,7394546.10778859,0.0,1.0
2022-03-30,28.07,29.13,27.84,27.9,6734366,27.8527331857552,28.9045285964036,27.6245134268409,27.6840490161229,6786897.80135036,0.0,1.0
2022-03-31,29.1,29.995,28.6,28.7,13149242,28.8747608017626,29.7628333418855,28.3786308910794,28.477856873216,13251813.4029579,0.0,1.0
2022-04-01,29.03,30.4,28.74,29.49,7555798,28.8053026142669,30.1646985695389,28.5175472660707,29.2617421320955,7614737.42794014,0.0,1.0
2022-04-04,28.43,29.55,28.1525,29.38,4975412,28.2099467214471,29.3212777213775,27.9345946210179,29.1525935517452,5014222.98158612,0.0,1.0
2022-04-05,28.34,30.21,28.27,29.0,8059538,28.1206433375241,29.9761692034793,28.0511851500285,28.775534819626,8122406.88018734,0.0,1.0
2022-04-06,28.24,28.55,27.51,28.31,6884137,28.0214173553875,28.3290179000111,27.29706768579,28.0908755428831,6937837.09847291,0.0,1.0
2022-04-07,30.59,30.9715,28.47,28.5,15929424,30.3532279355985,30.7317750574498,28.2496371143018,28.2794049089427,16053682.369265,0.0,1.0
2022-04-08,30.31,30.7778,29.825,30.55,7177341,30.0753951856159,30.5395743300512,29.5941491722532,30.3135375427439,7233328.252792,0.0,1.0
2022-04-11,30.63,31.42,29.88,30.86,8360971,30.3929183284532,31.1768035873327,29.6487234624284,30.6211380873675,8426191.22528447,0.0,1.0
2022-04-12,30.95,31.9199,30.68,31.265,8400881,30.7104414712905,31.6728342720337,30.4425313195215,31.0230033150209,8466412.54548771,0.0,1.0
2022-04-13,31.59,32.49,31.37,31.67,10098382,31.345487756965,32.2385215961947,31.1271905962643,31.4248685426743,10177154.9976636,0.0,1.0
2022-04-14,31.4,31.81,31.04,31.58,5949556,31.1569583909053,31.5637849176656,30.7997448552134,31.3355651587513,5995965.84673463,0.0,1.0
2022-04-18,30.6,31.62,30.3504,31.41,6193839,30.3631505338122,31.375255551606,30.1154824823992,31.166880989119,6242154.39003733,0.0,1.0
2022-04-19,30.22,30.73,29.91,30.67,5050606,29.986091801693,30.4921443105898,29.6784912570694,30.4326087213079,5090003.53661902,0.0,1.0
2022-04-20,31.55,31.77,29.345,30.23,7641186,31.3057973641103,31.5240945248109,29.1178644579974,29.9960143999066,7700791.50184429,0.0,1.0
2022-04-21,28.29,31.57,27.98,31.53,11792730,28.0710303464558,31.3256425605376,27.7634298018322,31.285952167683,11884719.8546854,0.0,1.0
2022-04-22,27.74,29.049,27.19,28.25,9149502,27.5252874447043,28.8241555508729,26.9795445429527,28.0313399536011,9220873.20577032,0.0,1.0
2022-04-25,26.99,27.315,25.9201,26.64,9818747,26.7810925786795,27.1035770206236,25.7194737957995,26.4338016412012,9895338.68909342,0.0,1.0
2022-04-26,26.36,27.52,26.21,27.25,8035651,26.1559688912186,27.3069902840037,26.0071299180137,27.0390801322347,8098333.54829821,0.0,1.0
2022-04-27,26.23,26.89,26.01,26.65,6520584,26.026975114441,26.6818665965428,25.8086779537404,26.4437242394149,6571448.18281636,0.0,1.0
2022-04-28,26.39,26.565,25.21,26.19,6970368,26.1857366858596,26.3593821545987,25.0148700966473,25.9872847215863,7024740.74824607,0.0,1.0
2022-04-29,25.81,27.15,25.64,26.48,6636249,25.6102259894671,26.9398541500981,25.4415418198348,26.2750400697826,6688015.43416463,0.0,1.0
2022-05-02,25.45,25.67,24.67,25.32,6287589,25.2530124537752,25.4713096144758,24.4790497931094,25.1240186769976,6336635.69219354,0.0,1.0
2022-05-03,25.75,26.265,25.47,25.47,6326106,25.5506904001851,26.0617042081888,25.2728576502025,25.2728576502025,6375453.14622183,0.0,1.0
2022-05-04,26.38,26.66,25.03,25.94,7394197,26.1758140876459,26.4536468376285,24.8362633288013,25.7392197662447,7451875.85023616,0.0,1.0
2022-05-05,24.48,27.6097,24.08,26.47,14922511,24.2905204270498,27.3959959899802,23.8936164985032,26.2651174715689,15038914.887686,0.0,1.0
2022-05-06,23.84,24.5,22.96,24.47,10719087,23.6554741413753,24.3103656234771,22.7822854985728,24.2805978288361,10802701.8419823,0.0,1.0
2022-05-09,21.02,23.16,20.72,23.16,13156850,20.857301445122,22.9807374628461,20.5596234987121,22.9807374628461,13259480.7495904,0.0,1.0
2022-05-10,21.52,22.3,20.98,21.7,7932879,21.3534313558052,22.127394016471,20.8176110522673,21.5320381236511,7994759.86952274,0.0,1.0
2022-05-11,20.78,22.38,20.72,21.79,7685075,20.619159087994,22.2067748021803,20.5596234987121,21.6213415075741,7745022.86046121,0.0,1.0
2022-05-12,20.59,21.43,20.015,20.33,9244182,20.4306297219344,21.2641279718822,19.8600803246487,20.1726421683792,9316291.76244395,0.0,1.0
2022-05-13,22.01,22.83,21.16,21.16,10377599,21.8396386682747,22.6532917217952,20.9962178201133,20.9962178201133,10458550.0456013,0.0,1.0
2022-05-16,22.55,23.1,21.88,22.17,8573010,22.3754589718126,22.9212018735641,21.7106448914971,21.9984002396934,8639884.24744877,0.0,1.0
2022-05-17,23.57,23.73,22.65,23.2,7453019,23.3875639896063,23.546325561025,22.4746849539492,23.0204278557008,7511156.69456078,0.0,1.0
2022-05-18,22.94,23.94,22.51,23.52,7224968,22.7624403021455,23.7547001235119,22.3357685789579,23.337950998538,7281326.76988846,0.0,1.0
2022-05-19,23.11,23.675,22.56,22.6,5950594,22.9311244717778,23.4917512708498,22.3853815700263,22.4250719628809,5997011.94371209,0.0,1.0
2022-05-20,23.46,23.81,22.86,23.6,6843234,23.278415409256,23.6257063467343,22.6830595164362,23.4173317842473,6896615.03231723,0.0,1.0
2022-05-23,24.12,24.12,23.3,23.71,4683080,23.9333068913579,23.9333068913579,23.1196538378374,23.5264803645976,4719610.62935216,0.0,1.0
2022-05-24,23.72,24.02,23.25,23.88,4554028,23.5364029628113,23.8340809092212,23.0700408467691,23.6951645342299,4589551.95195627,0.0,1.0
2022-05-25,24.08,24.23,23.47,23.64,4680954,23.8936164985032,24.0424554717082,23.2883380074697,23.457022177102,4717468.0453694,0.0,1.0
2022-05-26,24.68,24.87,23.95,24.06,4754427,24.4889723913231,24.6775017573827,23.7646227217256,23.8737713020759,4791514.17564485,0.0,1.0
2022-05-27,25.24,25.39,24.69,24.85,5001372,25.0446378912882,25.1934768644932,24.4988949895367,24.6576565609553,5040385.48402853,0.0,1.0
2022-05-31,24.47,25.98,24.2,25.65,6848437,24.2805978288361,25.7789101590994,24.0126876770672,25.4514644180485,6901858.61861182,0.0,1.0
2022-06-01,24.28,24.99,23.92,24.59,4596064,24.0920684627765,24.7965729359466,23.7348549270846,24.3996690074001,4631915.85614229,0.0,1.0
2022-06-02,25.47,26.195,24.28,24.29,7962271,25.2728576502025,25.9922460206932,24.0920684627765,24.1019910609902,8024381.14347449,0.0,1.0
2022-06-03,25.0,25.35,24.73,25.28,3861181,24.8064955341603,25.1537864716386,24.5385853823914,25.0843282841429,3891300.35990259,0.0,1.0
2022-06-06,24.97,25.31,24.675,25.29,3466737,24.7767277395193,25.1140960787839,24.4840110922162,25.0942508823566,3493779.47726036,0.0,1.0
2022-06-07,27.0,27.8931,24.61,24.63,20514578,26.7910151768931,27.6772024233555,24.4195142038274,24.4393594002547,20674603.1213377,0.0,1.0
2022-06-08,27.31,28.28,26.76,27.46,11364793,27.0986157215167,28.0611077482421,26.5528728197652,27.2474546947217,11453444.7080099,0.0,1.0
2022-06-09,26.15,26.99,26.12,26.9,4680867,25.9475943287317,26.7810925786795,25.9178265340907,26.6917891947565,4717380.366721,0.0,1.0
2022-06-10,25.53,25.9,25.15,25.5,5794641,25.3323932394845,25.6995293733901,24.9553345073653,25.3026254448435,5839842.42355029,0.0,1.0
2022-06-13,23.19,24.32,22.98,24.24,8744399,23.0105052574871,24.1317588556311,22.8021306950002,24.0523780699218,8812610.17699814,0.0,1.0
2022-06-14,22.27,23.28,22.03,23.2,7709989,22.09762622183,23.0998086414101,21.8594838647021,23.0204278557008,7770131.20352167,0.0,1.0
2022-06-15,22.51,22.99,21.74,22.77,8040601,22.3357685789579,22.8120532932138,21.5717285165058,22.5937561325132,8103322.16105207,0.0,1.0
2022-06-16,21.27,22.13,20.875,21.84,8252918,21.1053664004636,21.9587098468387,20.7134237710239,21.6709544986424,8317295.35177101,0.0,1.0
2022-06-17,20.67,21.555,20.55,21.2,6756235,20.5100105076437,21.388160449553,20.3909393290798,21.0359082129679,6808937.39171682,0.0,1.0
2022-06-21,21.91,22.35,21.23,21.45,5547437,21.7404126861381,22.1770070075393,21.0656760076089,21.2839731683095,5590710.09482253,0.0,1.0
2022-06-22,21.18,21.37,20.4727,21.0,5386637,21.0160630165406,21.2045923826002,20.3142376448881,20.8374562486947,5428655.76536418,0.0,1.0
2022-06-23,21.15,21.42,20.42,21.19,5089870,20.9862952218996,21.2542053736686,20.2619455523021,21.0259856147543,5129573.81766289,0.0,1.0
2022-06-24,22.5,23.1259,21.4043,21.49,7869653,22.3258459807443,22.9469014029375,21.2386268944731,21.3236635611642,7931040.67154802,0.0,1.0
2022-06-27,22.96,23.51,22.64,22.83,4624633,22.7822854985728,23.3280284003244,22.4647623557356,22.6532917217952,4660707.71023617,0.0,1.0
2022-06-28,22.59,23.5,22.3111,23.38,6094229,22.4151493646673,23.3181058021107,22.1384081004882,23.1990346235467,6141767.37662098,0.0,1.0
2022-06-29,21.76,22.914,21.68,22.74,3763357,21.5915737129331,22.73664154679,21.5121929272238,22.5639883378722,3792713.27827987,0.0,1.0
2022-06-30,21.02,21.37,20.34,21.32,5314270,20.857301445122,21.2045923826002,20.1825647665928,21.1549793915319,5355724.26250402,0.0,1.0
2022-07-01,21.82,22.1,20.7,20.85,5213321,21.6511093022151,21.9289420521977,20.5397783022847,20.6886172754897,5253987.80414276,0.0,1.0
2022-07-05,21.02,21.25,20.55,21.17,5063120,20.857301445122,21.0855212040363,20.3909393290798,21.0061404183269,5102615.15278097,0.0,1.0
2022-07-06,20.89,21.7037,20.35,21.35,5604358,20.7283076683443,21.5357094849902,20.1924873648065,21.1847471861729,5648075.11028958,0.0,1.0
2022-07-07,22.27,22.485,21.53,21.56,4909835,22.09762622183,22.3109620834238,21.3633539540189,21.3931217486598,4948134.44450346,0.0,1.0
2022-07-08,22.27,22.635,21.885,22.26,3462207,22.09762622183,22.4598010566287,21.7156061906039,22.0877036236163,3489214.14074017,0.0,1.0
2022-07-11,21.77,22.2501,21.48,21.91,3560702,21.6014963111468,22.0778802513848,21.3137409629505,21.7404126861381,3588477.45653619,0.0,1.0
2022-07-12,21.35,21.755,20.99,21.37,3840342,21.1847471861729,21.5866124138263,20.827533650481,21.2045923826002,3870298.80410917,0.0,1.0
2022-07-13,21.46,21.87,20.87,20.87,2788085,21.2938957665232,21.7007222932834,20.708462471917,20.708462471917,2809833.61410382,0.0,1.0
2022-07-14,22.14,22.3,20.72,21.04,6369099,21.9686324450524,22.127394016471,20.5596234987121,20.8771466415493,6418781.51554024,0.0,1.0
2022-07-15,22.39,22.95,21.785,22.8,5013736,22.216697400394,22.7723629003592,21.6163802084673,22.6235239271542,5052845.93010702,0.0,1.0
2022-07-18,22.64,23.18,22.51,22.84,3832231,22.4647623557356,23.0005826592734,22.3357685789579,22.6632143200089,3862124.53379674,0.0,1.0
2022-07-19,23.68,23.78,22.75,22.88,5136783,23.4967125699566,23.5959385520933,22.5739109360859,22.7029047128635,5176852.76516215,0.0,1.0
2022-07-20,23.85,24.065,23.4811,23.71,5259164,23.6653967395889,23.8787326011827,23.2993520914869,23.5264803645976,5300188.40504674,0.0,1.0
2022-07-21,23.34,23.61,22.785,23.42,3816442,23.1593442306921,23.427254382461,22.6086400298337,23.2387250164014,3846212.3708128,0.0,1.0
2022-07-22,22.53,23.72,22.35,23.46,4965132,22.3556137753853,23.5364029628113,22.1770070075393,23.278415409256,5003862.79186701,0.0,1.0
2022-07-25,22.96,22.97,22.09,22.78,3556479,22.7822854985728,22.7922080967865,21.919019453984,22.6036787307269,3584221.5147868,0.0,1.0
2022-07-26,23.12,23.47,22.64,23.02,8237356,22.9410470699914,23.2883380074697,22.4647623557356,22.8418210878548,8301611.95951338,0.0,1.0
2022-07-27,25.14,25.465,23.81,23.9,12156863,24.9454119091516,25.2678963510957,23.6257063467343,23.7150097306573,12251693.2946646,0.0,1.0
2022-07-28,25.54,25.75,24.63,25.51,5560732,25.3423158376982,25.5506904001851,24.4393594002547,25.3125480430572,5604108.80321897,0.0,1.0
2022-07-29,25.77,25.88,25.15,25.6,4751843,25.5705355966124,25.6796841769627,24.9553345073653,25.4018514269802,4788910.0190073,0.0,1.0
2022-08-01,24.82,25.62,24.66,25.4,3926365,24.6278887663143,25.4216966234075,24.4691271948957,25.2033994627069,3956992.83136661,0.0,1.0
2022-08-02,25.17,25.53,24.57,24.59,4939345,24.9751797037926,25.3323932394845,24.3798238109727,24.3996690074001,4977874.63892085,0.0,1.0
2022-08-03,24.66,25.68,24.31,25.63,3970621,24.4691271948957,25.4812322126895,24.1218362574175,25.4316192216211,4001594.05278768,0.0,1.0
2022-08-04,24.9,25.02,24.3801,24.64,3418552,24.7072695520237,24.8263407305876,24.1913936708953,24.4492819984684,3445218.60745344,0.0,1.0
2022-08-05,25.77,25.8899,24.32,24.4,3504566,25.5705355966124,25.6895075491943,24.1317588556311,24.2111396413405,3531903.56450589,0.0,1.0
2022-08-08,25.89,26.6,25.72,26.14,4356061,25.6896067751764,26.3941112483466,25.5209226055441,25.937671730518,4390040.69922069,0.0,1.0
2022-08-09,25.1,26.0399,24.77,25.85,3664331,24.9057215162969,25.8383465223992,24.578275775246,25.6499163823218,3692914.82038844,0.0,1.0
2022-08-10,25.48,25.76,24.71,25.76,3125919,25.2827802484162,25.5606129983988,24.518740185964,25.5606129983988,3150302.90725204,0.0,1.0
2022-08-11,25.34,26.13,25.32,25.53,3547833,25.1438638734249,25.9277491323043,25.1240186769976,25.3323932394845,3575508.07117674,0.0,1.0
2022-08-12,25.46,25.5106,24.805,25.27,3285671,25.2629350519889,25.31314339895,24.6130048689939,25.0744056859292,3311301.06172735,0.0,1.0
2022-08-15,25.04,25.155,24.4,24.66,3740246,24.846185927015,24.9602958064721,24.2111396413405,24.4691271948957,3769421.99962245,0.0,1.0
2022-08-16,25.54,25.6595,24.72,25.22,4669004,25.3423158376982,25.4608908863515,24.5286627841777,25.0247926948609,4705424.82872122,0.0,1.0
2022-08-17,24.49,26.07,24.4,25.44,4800285,24.3004430252634,25.8682135430224,24.2111396413405,25.2430898555615,4837729.89355719,0.0,1.0
2022-08-18,24.51,24.78,24.12,24.75,3441782,24.3202882216908,24.5881983734597,23.9333068913579,24.5584305788187,3468629.81437706,0.0,1.0
2022-08-19,22.54,24.06,22.405,24.03,7475822,22.3655363735989,23.8737713020759,22.2315812977145,23.8440035074349,7534137.57064684,0.0,1.0
2022-08-22,22.64,22.76,21.97,22.25,4523407,22.4647623557356,22.5838335342995,21.7999482754201,22.0777810254027,4558692.09112079,0.0,1.0
2022-08-23,23.54,23.71,22.94,23.02,3962698,23.3577961949653,23.5264803645976,22.7624403021455,22.8418210878548,3993609.24897986,0.0,1.0
2022-08-24,27.01,27.33,24.7,24.86,16524207,26.8009377751068,27.118460917944,24.5088175877504,24.667579159169,16653105.0075624,0.0,1.0
2022-08-25,27.25,27.95,26.53,27.16,8820315,27.0390801322347,27.7336620071912,26.3246530608509,26.9497767483118,8889118.36403273,0.0,1.0
2022-08-26,26.66,27.32,26.31,27.25,4772057,26.4536468376285,27.1085383197304,26.1063559001503,27.0390801322347,4809281.69945302,0.0,1.0
2022-08-29,29.14,29.53,26.39,26.51,16663600,28.9144511946172,29.3014325249502,26.1857366858596,26.3048078644236,16793585.3505114,0.0,1.0
2022-08-30,29.68,29.95,28.03,29.24,14042177,29.4502714981551,29.718181649924,27.8130427929005,29.0136771767539,14151713.7927271,0.0,1.0
2022-08-31,29.15,29.915,28.61,28.9,9031027,28.9243737928309,29.6834525561762,28.3885534892931,28.6763088374893,9101474.03485877,0.0,1.0
2022-09-01,28.55,28.86,27.89,28.65,7997223,28.3290179000111,28.6366184446347,27.6741264179092,28.4282438821477,8059605.78851943,0.0,1.0
2022-09-02,28.82,29.48,28.25,29.02,6653871,28.59692805178,29.2518195338818,28.0313399536011,28.7953800160533,6705774.89556833,0.0,1.0
2022-09-06,28.67,30.745,28.32,29.61,13338060,28.448089078575,30.5070282079103,28.1007981410968,29.3808133106595,13442104.2884036,0.0,1.0
2022-09-07,29.42,29.69,28.1248,28.51,5646771,29.1922839445998,29.4601940963688,27.9071090239661,28.2893275071564,5690818.95528532,0.0,1.0
2022-09-08,30.19,30.6903,29.28,29.34,6673281,29.956324007052,30.4527515956816,29.0533675696086,29.1129031588905,6725336.30436675,0.0,1.0
2022-09-09,30.21,31.29,29.86,30.76,7439209,29.9761692034793,31.047809810555,29.6288782660011,30.5219121052308,7497238.96887781,0.0,1.0
2022-09-12,30.29,30.64,29.67,30.51,4034165,30.0555499891886,30.4028409266669,29.4403488999415,30.2738471498892,4065633.73133931,0.0,1.0
2022-09-13,29.78,30.41,29.05,29.19,6414395,29.5494974802918,30.1746211677526,28.8251478106943,28.9640641856856,6464430.8495399,0.0,1.0
2022-09-14,30.47,30.86,29.63,29.78,6436760,30.2341567570346,30.6211380873675,29.4006585070868,29.5494974802918,6486970.3089823,0.0,1.0
2022-09-15,28.9,30.395,28.55,30.01,7206399,28.6763088374893,30.1597372704321,28.3290179000111,29.777717239206,7262612.92135791,0.0,1.0
2022-09-16,27.95,28.43,27.35,28.27,9215522,27.7336620071912,28.2099467214471,27.1383061143714,28.0511851500285,9287408.19849944,0.0,1.0
2022-09-19,28.3,28.53,27.15,27.2,3504158,28.0809529446695,28.3091727035837,26.9398541500981,26.9894671411664,3531492.38187889,0.0,1.0
2022-09-20,28.4,29.01,27.555,27.99,5654309,28.1801789268061,28.7854574178396,27.3417193777515,27.7733524000459,5698415.75587896,0.0,1.0
2022-09-21,27.45,28.6,27.36,28.52,5028104,27.237532096508,28.3786308910794,27.148228712585,28.2992501053701,5067326.00850042,0.0,1.0
2022-09-22,27.01,27.88,26.75,27.65,4514633,26.8009377751068,27.6642038196956,26.5429502215515,27.4359840607813,4549849.64903953,0.0,1.0
2022-09-23,25.29,26.35,24.66,26.34,8856989,25.0942508823566,26.146046293005,24.4691271948957,26.1361236947913,8926078.44163566,0.0,1.0
2022-09-26,25.12,25.95,24.97,25.06,5854451,24.9255667127243,25.7491423644584,24.7767277395193,24.8660311234423,5900118.97482456,0.0,1.0
2022-09-27,26.42,26.78,25.61,25.83,7821866,26.2155044805006,26.5727180161925,25.4117740251938,25.6300711858944,7882880.90636255,0.0,1.0
2022-09-28,27.3,27.557,26.2101,26.61,6385766,27.0886931233031,27.3437038973942,26.0072291439958,26.4040338465602,6435578.52741264,0.0,1.0
2022-09-29,26.94,27.3,26.605,27.27,3346706,26.7314795876111,27.0886931233031,26.3990725474534,27.0589253286621,3372812.16868315,0.0,1.0
2022-09-30,26.51,27.59,26.23,26.65,5510644,26.3048078644236,27.3764484714993,26.026975114441,26.4437242394149,5553630.08895336,0.0,1.0
2022-10-03,27.51,28.09,27.18,27.26,4965687,27.29706768579,27.8725783821825,26.9696219447391,27.0490027304484,5004422.12117578,0.0,1.0
2022-10-04,27.97,28.43,27.6,28.35,5720561,27.7535072036185,28.2099467214471,27.386371069713,28.1305659357378,5765184.55833714,0.0,1.0
2022-10-05,27.83,28.0363,26.98,27.6,3753844,27.6145908286273,27.8192940297751,26.7711699804658,27.386371069713,3783126.07158746,0.0,1.0
2022-10-06,26.82,27.87,26.8,27.52,4176938,26.6124084090472,27.6542812214819,26.5925632126198,27.3069902840037,4209520.44016864,0.0,1.0
2022-10-07,26.7,27.42,26.485,26.71,3850607,26.4933372304832,27.207764301867,26.2800013688894,26.5032598286969,3880643.87681993,0.0,1.0
2022-10-10,25.39,27.015,25.365,26.83,6008462,25.1934768644932,26.8058990742136,25.168670368959,26.6223310072608,6055331.34630597,0.0,1.0
2022-10-11,25.82,26.38,25.0,25.51,6008915,25.6201485876808,26.1758140876459,24.8064955341603,25.3125480430572,6055787.87995798,0.0,1.0
2022-10-12,22.3,22.71,21.42,22.43,47933281,22.127394016471,22.5342205432312,21.2542053736686,22.2563877932486,48307187.2586683,0.0,1.0
2022-10-13,22.38,22.72,21.58,21.8,18498444,22.2067748021803,22.5441431414449,21.4129669450872,21.6312641057878,18642742.1544957,0.0,1.0
2022-10-14,21.29,22.6,21.02,22.46,16133481,21.1252115968909,22.4250719628809,20.857301445122,22.2861555878896,16259331.1273887,0.0,1.0
2022-10-17,22.65,23.05,21.81,21.87,12556632,22.4746849539492,22.8715888824958,21.6411867040014,21.7007222932834,12654580.7152694,0.0,1.0
2022-10-18,23.27,23.481,22.58,23.02,10635219,23.0898860431964,23.2992528655047,22.4052267664536,22.8418210878548,10718179.6249238,0.0,1.0
2022-10-19,22.79,23.41,22.695,23.41,6833449,22.6136013289405,23.2288024181877,22.5193366459107,23.2288024181877,6886753.70387351,0.0,1.0
2022-10-20,23.2,23.71,22.65,22.77,7374441,23.0204278557008,23.5264803645976,22.4746849539492,22.5937561325132,7431965.74244522,0.0,1.0
2022-10-21,23.8,23.88,22.95,23.15,5967436,23.6157837485206,23.6951645342299,22.7723629003592,22.9708148646324,6013985.32068186,0.0,1.0
2022-10-24,23.87,23.95,23.2,23.71,5864174,23.6852419360163,23.7646227217256,23.0204278557008,23.5264803645976,5909917.81963378,0.0,1.0
2022-10-25,24.55,24.665,23.78,23.88,6064029,24.3599786145454,24.4740884940026,23.5959385520933,23.6951645342299,6111331.79981973,0.0,1.0
2022-10-26,24.98,25.23,24.5,24.58,6859641,24.786650337733,25.0347152930746,24.3103656234771,24.3897464091864,6913150.01604497,0.0,1.0
2022-10-27,23.92,25.94,23.89,25.68,8849394,23.7348549270846,25.7392197662447,23.7050871324436,25.4812322126895,8918424.19641032,0.0,1.0
2022-10-28,24.24,24.425,23.15,24.01,8098099,24.0523780699218,24.2359461368746,22.9708148646324,23.8241583110076,8161268.6774401,0.0,1.0
2022-10-31,23.72,24.2,23.05,23.95,7242393,23.5364029628113,24.0126876770672,22.8715888824958,23.7646227217256,7298887.69458256,0.0,1.0
2022-11-01,23.63,24.55,23.575,24.35,4366153,23.4470995788883,24.3599786145454,23.3925252887132,24.1615266502721,4400211.42243521,0.0,1.0
2022-11-02,23.08,24.12,23.03,23.67,5135586,22.9013566771368,23.9333068913579,22.8517436860685,23.486789971743,5175646.42789621,0.0,1.0
2022-11-03,23.11,23.77,22.815,22.84,4215993,22.9311244717778,23.5860159538796,22.6384078244747,22.6632143200089,4248880.09089623,0.0,1.0
2022-11-04,22.8,23.99,22.335,23.74,7647957,22.6235239271542,23.8043131145802,22.1621231102188,23.5562481592386,7707615.31941122,0.0,1.0
2022-11-07,23.84,24.007,22.97,23.26,6028077,23.6554741413753,23.8211815315435,22.7922080967865,23.0799634449827,6075099.35421844,0.0,1.0
2022-11-08,24.47,24.705,23.68,23.92,4469971,24.2805978288361,24.5137788868572,23.4967125699566,23.7348549270846,4504839.26059259,0.0,1.0
2022-11-09,23.42,24.41,23.32,24.18,5348944,23.2387250164014,24.2210622395541,23.1394990342647,23.9928424806398,5390668.73899431,0.0,1.0
2022-11-10,24.05,24.61,23.53,24.47,6269064,23.8638487038622,24.4195142038274,23.3478735967517,24.2805978288361,6317966.18688748,0.0,1.0
2022-11-11,24.44,25.05,24.22,24.33,5723489,24.2508300341951,24.8561085252286,24.0325328734945,24.1416814538448,5768135.39836608,0.0,1.0
2022-11-14,24.29,24.48,23.91,24.32,3736581,24.1019910609902,24.2905204270498,23.7249323288709,24.1317588556311,3765728.41058348,0.0,1.0
2022-11-15,24.75,25.14,24.325,24.66,4620010,24.5584305788187,24.9454119091516,24.136720154738,24.4691271948957,4656048.64826424,0.0,1.0
2022-11-16,23.99,24.74,23.92,24.54,3196305,23.8043131145802,24.548507980605,23.7348549270846,24.3500560163318,3221237.9572101,0.0,1.0
2022-11-17,23.66,23.77,23.32,23.64,4074842,23.4768673735293,23.5860159538796,23.1394990342647,23.457022177102,4106628.03456927,0.0,1.0
2022-11-18,23.84,23.86,23.22,23.51,3958826,23.6554741413753,23.6753193378026,23.0402730521281,23.3280284003244,3989707.04522573,0.0,1.0
2022-11-21,23.08,23.48,22.57,23.32,5601865,22.9013566771368,23.2982606056834,22.3953041682399,23.1394990342647,5645562.66350262,0.0,1.0
2022-11-22,23.9,23.99,23.22,23.43,3832952,23.7150097306573,23.8043131145802,23.0402730521281,23.248647614615,3862851.15799786,0.0,1.0
2022-11-23,24.2,24.29,23.77,23.96,2281715,24.0126876770672,24.1019910609902,23.5860159538796,23.7745453199392,2299513.64639346,0.0,1.0
2022-11-25,24.2,24.38,23.97,24.38,1511709,24.0126876770672,24.1912944449131,23.7844679181529,24.1912944449131,1523501.17121367,0.0,1.0
2022-11-28,23.07,23.86,23.07,23.86,4658514,22.8914340789231,23.6753193378026,22.8914340789231,23.6753193378026,4694853.00088529,0.0,1.0
2022-11-29,23.31,23.5,22.94,23.14,2768070,23.2178875601527,23.4071367509047,22.8493496623725,23.0485593368483,2779051.77776542,0.089,1.0
2022-11-30,24.38,24.4,23.39,23.65,4101030,24.2836593185981,24.3035802860457,23.297571429943,23.5565440067615,4117300.03654869,0.0,1.0
2022-12-01,23.77,24.74,23.71,24.53,3776068,23.676069811447,24.6422367326545,23.6163069091042,24.433066574455,3791048.8132031,0.0,1.0
2022-12-02,23.77,24.01,23.36,23.53,3632785,23.676069811447,23.9151214208179,23.2676899787716,23.437018202076,3647197.36585041,0.0,1.0
2022-12-05,22.65,23.91,22.635,23.79,4499278,22.5604956343826,23.81551658358,22.5455549087969,23.6959907788946,4517128.00780358,0.0,1.0
2022-12-06,21.78,22.67,21.65,22.6,5457071,21.6939335504129,22.5804166018302,21.5644472620037,22.5106932157636,5478720.86469712,0.0,1.0
2022-12-07,21.53,21.94,21.33,21.65,7005848,21.4449214573182,21.8533012899936,21.2457117828424,21.5644472620037,7033642.33532907,0.0,1.0
2022-12-08,21.84,22.31,21.7139,22.15,5843744,21.7536964527557,22.2218391877737,21.6280947529987,22.0624714481931,5866927.91439739,0.0,1.0
2022-12-09,21.67,22.15,21.65,21.82,3176695,21.5843682294512,22.0624714481931,21.5644472620037,21.7337754853081,3189297.91774361,0.0,1.0
2022-12-12,22.21,22.27,21.44,21.48,4337900,22.1222343505359,22.1819972528786,21.3552771038041,21.3951190386992,4355109.77206812,0.0,1.0
2022-12-13,22.17,22.88,22.0,22.79,4363089,22.0823924156407,22.7895867600297,21.9130641923363,22.6999424065156,4380398.70451208,0.0,1.0
2022-12-14,22.14,22.42,21.89,22.11,3547897,22.0525109644693,22.3314045087354,21.8034988713746,22.022629513298,3561972.58926929,0.0,1.0
2022-12-15,21.7,21.96,21.62,21.81,3502128,21.6142496806226,21.8732222574411,21.5345658108323,21.7238150015843,3516022.00968981,0.0,1.0
2022-12-16,21.71,21.87,21.36,21.45,5169180,21.6242101643464,21.783577903927,21.2755932340138,21.3652375875279,5189687.71331269,0.0,1.0
2022-12-19,21.41,21.84,21.245,21.71,4313430,21.3253956526327,21.7536964527557,21.1610476711902,21.6242101643464,4330542.69211643,0.0,1.0
2022-12-20,21.77,21.86,21.22,21.42,4459672,21.6839730666891,21.7736174202032,21.1361464618807,21.3353561363565,4477364.87872442,0.0,1.0
2022-12-21,22.11,22.19,21.64,22.15,4509806,22.022629513298,22.1023133830883,21.5544867782799,22.0624714481931,4527697.77558991,0.0,1.0
2022-12-22,22.02,22.1994,21.51,21.92,4089745,21.9329851597839,22.1116762377886,21.4250004898706,21.833380322546,4105970.26551252,0.0,1.0
2022-12-23,22.42,22.5,22.03,22.15,4147771,22.3314045087354,22.4110883785257,21.9429456435077,22.0624714481931,4164226.47234856,0.0,1.0
2022-12-27,22.81,23.055,22.3,22.39,4368717,22.7198633739632,22.963895225196,22.21187870405,22.3015230575641,4386049.03250425,0.0,1.0
2022-12-28,22.47,22.9,22.29,22.81,3176581,22.3812069273544,22.8095077274773,22.2019182203262,22.7198633739632,3189183.46547084,0.0,1.0
2022-12-29,22.59,22.87,22.43,22.59,3100731,22.5007327320399,22.779626276306,22.3413649924592,22.5007327320399,3113032.54539168,0.0,1.0
2022-12-30,22.67,22.715,22.335,22.49,2972345,22.5804166018302,22.6252387785872,22.2467403970832,22.401127894802,2984137.19898057,0.0,1.0
2023-01-03,22.94,23.26,22.57,22.72,5738662,22.8493496623725,23.1680851415337,22.4808117645923,22.6302190204491,5761429.02206045,0.0,1.0
2023-01-04,22.52,22.99,22.4,22.86,4351383,22.4310093459733,22.8991520809914,22.3114835412879,22.7696657925822,4368646.26324055,0.0,1.0
2023-01-05,22.86,22.96,22.16,22.47,3578183,22.7696657925822,22.8692706298201,22.0724319319169,22.3812069273544,3592378.74306647,0.0,1.0
2023-01-06,24.44,24.57,23.09,23.12,6323369,24.3434222209409,24.4729085093501,22.9987569182293,23.0286383694007,6348455.7330258,0.0,1.0
2023-01-09,24.89,25.41,24.54,24.75,5537636,24.7916439885114,25.3095891421484,24.4430270581787,24.6521972163783,5559605.49061902,0.0,1.0
2023-01-10,25.33,25.35,24.74,24.91,3428805,25.2299052723581,25.2498262398057,24.6422367326545,24.8115649559589,3442408.11499022,0.0,1.0
2023-01-11,25.38,25.59,24.99,25.48,4241513,25.279707690977,25.4888778491766,24.8912488257493,25.3793125282149,4258340.37544758,0.0,1.0
2023-01-12,25.62,25.68,25.03,25.5,3445481,25.518759300348,25.5785222026907,24.9310907606444,25.3992334956625,3459150.27376728,0.0,1.0
2023-01-13,25.49,25.57,25.06,25.31,2971521,25.3892730119387,25.468956881729,24.9609722118158,25.2099843049105,2983309.92992132,0.0,1.0
2023-01-17,25.42,25.66,25.295,25.61,2930116,25.3195496258722,25.5586012352431,25.1950435793248,25.5087988166242,2941740.66366057,0.0,1.0
2023-01-18,24.61,25.68,24.6,25.68,4951461,24.5127504442453,25.5785222026907,24.5027899605215,25.5785222026907,4971104.95565002,0.0,1.0
2023-01-19,25.32,25.38,24.39,24.47,3207994,25.2199447886343,25.279707690977,24.2936198023219,24.3733036721122,3220721.0904207,0.0,1.0
2023-01-20,26.3,26.83,25.35,25.4,7307477,26.1960721935657,26.7239778309265,25.2498262398057,25.2996286584246,7336467.98954864,0.0,1.0
2023-01-23,26.87,26.87,26.11,26.3,3548974,26.7638197658216,26.7638197658216,26.0068230028137,26.1960721935657,3563053.8620567,0.0,1.0
2023-01-24,26.96,26.99,26.1,26.84,3103437,26.8534641193357,26.8833455705071,25.9968625190899,26.7339383146503,3115749.28091884,0.0,1.0
2023-01-25,27.34,27.455,26.58,26.6,3753077,27.2319625008397,27.3465080636633,26.4749657378317,26.4948867052793,3767966.6008954,0.0,1.0
2023-01-26,26.99,27.74,26.82,27.67,3793310,26.8833455705071,27.6303818497913,26.7140173472027,27.5606584637248,3808359.21747476,0.0,1.0
2023-01-27,27.63,28.17,26.85,26.9,7614823,27.5208165288296,28.0586826499142,26.7438987983741,26.793701216993,7645033.32485055,0.0,1.0
2023-01-30,27.81,28.235,27.22,27.33,6129446,27.7001052358578,28.1234257941189,27.1124366961543,27.2220020171159,6153763.38135133,0.0,1.0
2023-01-31,28.01,28.15,27.49,27.81,5403339,27.8993149103336,28.0387616824667,27.3813697566966,27.7001052358578,5424775.69346846,0.0,1.0
2023-02-01,28.66,29.02,27.745,27.96,6862751,28.5467463523799,28.9053237664363,27.6353620916532,27.8495124917147,6889977.6258951,0.0,1.0
2023-02-02,28.47,29.3644,28.115,28.84,6740581,28.3574971616279,29.2483628258836,28.0038999894334,28.7260350594081,6767322.94025145,0.0,1.0
2023-02-03,27.76,28.67,27.5805,28.12,5859342,27.6503028172389,28.5567068361037,27.4715121343969,28.0088802312953,5882587.79641974,0.0,1.0
2023-02-06,27.27,27.7,27.11,27.52,3824672,27.1622391147732,27.5905399148961,27.0028713751926,27.4112512078679,3839845.64009206,0.0,1.0
2023-02-07,27.76,27.86,27.0701,27.22,3744601,27.6503028172389,27.7499076544768,26.9631290451347,27.1124366961543,3759456.97401878,0.0,1.0
2023-02-08,27.32,27.96,27.275,27.74,4146339,27.2120415333922,27.8495124917147,27.1672193566351,27.6303818497913,4162788.79116789,0.0,1.0
2023-02-09,28.52,29.54,28.01,28.9,8910861,28.4072995802469,29.4232689200734,27.8993149103336,28.7857979617508,8946213.10280106,0.0,1.0
2023-02-10,29.21,29.65,28.71,28.88,6125374,29.0945729571883,29.532834241035,28.5965487709989,28.7658769943033,6149675.22648564,0.0,1.0
2023-02-13,28.92,29.26,28.52,29.19,4099269,28.8057189291984,29.1443753758073,28.4072995802469,29.0746519897407,4115532.05012471,0.0,1.0
2023-02-14,29.16,29.345,28.34,28.7,4484670,29.0447705385694,29.2290394874595,28.2280108732187,28.5865882872751,4502462.05341312,0.0,1.0
2023-02-15,29.62,29.7299,28.7392,28.8,3961115,29.5029527898637,29.6124185059881,28.6256333834723,28.686193124513,3976829.95107901,0.0,1.0
2023-02-16,28.75,29.58,28.73,29.2,4855322,28.636390705894,29.4631108549685,28.6164697384464,29.0846124734645,4874584.54292109,0.0,1.0
2023-02-17,28.79,28.815,28.05,28.47,4126640,28.6762326407892,28.7011338500986,27.9391568452288,28.3574971616279,4143011.63922802,0.0,1.0
2023-02-21,27.14,28.67,27.13,28.39,6495114,27.0327528263639,28.5567068361037,27.0227923426402,28.2778132918376,6520882.09781152,0.0,1.0
2023-02-22,27.13,27.38,26.47,27.16,4464661,27.0227923426402,27.2718044357349,26.3654004168701,27.0526737938115,4482373.67160871,0.0,1.0
2023-02-23,27.09,27.47,26.855,27.46,2567561,26.982950407745,27.361448789249,26.748879040236,27.3514883055252,2577747.29742065,0.0,1.0
2023-02-24,27.29,27.415,26.65,26.88,3212153,27.1821600822208,27.3066661287681,26.5446891238983,26.7737802495454,3224896.59044191,0.0,1.0
2023-02-27,27.76,27.92,27.18,27.35,3375244,27.6503028172389,27.8096705568195,27.0725947612591,27.2419229845635,3388634.62217071,0.0,1.0
2023-02-28,27.34,27.95,27.31,27.85,4371467,27.2319625008397,27.8395520079909,27.2020810496684,27.739947170753,4388809.94259282,0.0,1.0
2023-03-01,27.91,28.01,27.33,27.38,3681771,27.7997100730957,27.8993149103336,27.2220020171159,27.2718044357349,3696377.70824986,0.0,1.0
2023-03-02,27.83,28.02,27.44,27.65,2849197,27.7200262033054,27.9092753940574,27.3315673380776,27.5407374962772,2860500.63331271,0.0,1.0
2023-03-03,28.31,28.58,27.88,28.08,3699430,28.1981294220473,28.4670624825896,27.7698286219243,27.9690382964001,3714106.76688766,0.0,1.0
2023-03-06,27.27,28.2,27.23,28.1,4182800,27.1622391147732,28.0885641010856,27.122397179878,27.9889592638477,4199394.44307305,0.0,1.0
2023-03-07,26.35,27.116,26.125,27.0,6559973,26.2458746121846,27.0088476654269,26.0217637283993,26.8933060542309,6585998.41324214,0.0,1.0
2023-03-08,26.15,26.51,25.83,26.22,5050915,26.0466649377088,26.4052423517652,25.7279294585476,26.1163883237753,5070953.51999482,0.0,1.0
2023-03-09,26.3,26.49,25.755,26.21,6424491,26.1960721935657,26.3853213843176,25.6532258306191,26.1064278400515,6449978.91483522,0.0,1.0
2023-03-10,25.45,26.29,25.315,26.14,6145534,25.3494310770436,26.1861117098419,25.2149645467724,26.036704453985,6169915.20735308,0.0,1.0
2023-03-13,25.37,26.22,24.67,25.0,5654465,25.2697472072533,26.1163883237753,24.572513346588,24.9012093094731,5676897.98688701,0.0,1.0
2023-03-14,25.49,25.885,25.235,25.69,4039154,25.3892730119387,25.7827121190284,25.1352806769821,25.5884826864145,4055178.55558867,0.0,1.0
2023-03-15,24.35,24.725,23.69,24.61,7582833,24.2537778674268,24.6272960070688,23.5963859416567,24.5127504442453,7612916.41076573,0.0,1.0
2023-03-16,24.61,24.99,23.85,24.18,4178180,24.5127504442453,24.8912488257493,23.7557536812373,24.0844496441223,4194756.11412425,0.0,1.0
2023-03-17,24.94,25.01,24.22,24.44,3835976,24.8414464071303,24.9111697931968,24.1242915790175,24.3434222209409,3851194.48650703,0.0,1.0
2023-03-20,24.87,25.24,24.72,25.14,3490537,24.7717230210638,25.140260918844,24.622315765207,25.0406560816061,3504385.02465833,0.0,1.0
2023-03-21,25.4,25.55,24.965,25.2,3686699,25.2996286584246,25.4490359142815,24.8663476164398,25.1004189839488,3701325.25912857,0.0,1.0
2023-03-22,24.6,25.46,24.58,25.4,2432329,24.5027899605215,25.3593915607674,24.4828689930739,25.2996286584246,2441978.79083997,0.0,1.0
2023-03-23,24.39,25.305,24.145,24.75,3914963,24.2936198023219,25.2050040630486,24.0495879510891,24.6521972163783,3930494.85202176,0.0,1.0
2023-03-24,24.04,24.165,23.73,23.97,3658583,23.9450028719893,24.0695089185367,23.6362278765518,23.8752794859228,3673097.71438307,0.0,1.0
2023-03-27,24.62,24.7351,24.39,24.65,3830138,24.5227109279691,24.6373560956299,24.2936198023219,24.5525923791404,3845333.32538082,0.0,1.0
2023-03-28,25.31,25.32,24.645,24.66,2347532,25.2099843049105,25.2199447886343,24.5476121372785,24.5625528628642,2356845.37528358,0.0,1.0
2023-03-29,25.88,26.2,25.4,25.71,3587563,25.7777318771665,26.0964673563278,25.2996286584246,25.6084036538621,3601795.95638675,0.0,1.0
2023-03-30,26.24,26.39,25.87,26.06,2817614,26.1363092912229,26.2857165470798,25.7677713934427,25.9570205841947,2828792.33392102,0.0,1.0
2023-03-31,26.17,26.41,25.93,26.26,4032761,26.0665859051564,26.3056375145273,25.8275342957855,26.1562302586705,4048760.19260823,0.0,1.0
2023-04-03,26.19,26.67,25.995,26.64,3429300,26.086506872604,26.5646100913459,25.8922774399901,26.5347286401745,3442905.07880616,0.0,1.0
2023-04-04,25.4,26.24,25.09,26.11,4853265,25.2996286584246,26.1363092912229,24.9908536629872,26.0068230028137,4872519.38217484,0.0,1.0
2023-04-05,25.1,25.87,25.0,25.35,3471474,25.0008141467109,25.7677713934427,24.9012093094731,25.2498262398057,3485246.3959244,0.0,1.0
2023-04-06,25.25,25.27,24.64,25.0,2139082,25.1502214025678,25.1701423700154,24.5426318954166,24.9012093094731,2147568.39057033,0.0,1.0
2023-04-10,25.26,25.32,24.9,25.1,2070096,25.1601818862916,25.2199447886343,24.8016044722352,25.0008141467109,2078308.70207223,0.0,1.0
2023-04-11,25.32,25.54,25.115,25.46,3723589,25.2199447886343,25.4390754305577,25.0157548722966,25.3593915607674,3738361.61300754,0.0,1.0
2023-04-12,25.33,25.65,25.18,25.58,3236555,25.2299052723581,25.5486407515194,25.0804980165013,25.4789173654528,3249395.40061688,0.0,1.0
2023-04-13,26.39,26.71,25.51,25.51,4456442,26.2857165470798,26.604452026241,25.4091939793863,25.4091939793863,4474122.06432947,0.0,1.0
2023-04-14,26.2,26.49,25.77,26.27,2901177,26.0964673563278,26.3853213843176,25.6681665562048,26.1661907423943,2912686.85382311,0.0,1.0
2023-04-17,26.04,26.42,25.84,26.34,2419649,25.9370996167471,26.3155979982511,25.7378899422713,26.2359141284608,2429248.48541342,0.0,1.0
2023-04-18,25.99,26.2,25.56,26.1,3237363,25.8872971981282,26.0964673563278,25.4589963980052,25.9968625190899,3250206.60619926,0.0,1.0
2023-04-19,25.56,25.81,25.42,25.66,2724194,25.4589963980052,25.7080084911,25.3195496258722,25.5586012352431,2735001.7082942,0.0,1.0
2023-04-20,25.56,25.6,25.11,25.26,3742356,25.4589963980052,25.4988383329004,25.0107746304347,25.1601818862916,3757203.06741922,0.0,1.0
2023-04-21,25.49,25.73,25.215,25.46,2348615,25.3892730119387,25.6283246213097,25.1153597095345,25.3593915607674,2357932.67187482,0.0,1.0
2023-04-24,25.53,25.71,25.3538,25.38,1801188,25.4291149468339,25.6084036538621,25.2536112236207,25.279707690977,1808333.86203736,0.0,1.0
2023-04-25,26.1,26.19,25.42,25.5,3580224,25.9968625190899,26.086506872604,25.3195496258722,25.3992334956625,3594427.84033584,0.0,1.0
2023-04-26,26.24,27.125,26.03,26.13,4594992,26.1363092912229,27.0178121007783,25.9271391330233,26.0267439702612,4613221.73442792,0.0,1.0
2023-04-27,26.61,26.855,26.34,26.52,4184684,26.5048471890031,26.748879040236,26.2359141284608,26.415202835489,4201285.91747554,0.0,1.0
2023-04-28,27.49,27.675,25.72,26.91,6813810,27.3813697566966,27.5656387055867,25.6183641375859,26.8036617007168,6840842.46202437,0.0,1.0
2023-05-01,27.74,28.15,27.4,27.47,5980744,27.6303818497913,28.0387616824667,27.2917254031825,27.361448789249,6004471.4351732,0.0,1.0
2023-05-02,26.92,27.755,26.655,27.5,4769601,26.8136221844406,27.645322575377,26.5496693657602,27.3913302404204,4788523.46157494,0.0,1.0
2023-05-03,26.82,27.335,26.68,26.92,4132225,26.7140173472027,27.2269822589778,26.5745705750696,26.8136221844406,4148618.79662607,0.0,1.0
2023-05-04,26.61,26.92,26.515,26.72,3315210,26.5048471890031,26.8136221844406,26.4102225936271,26.6144125099648,3328362.44898638,0.0,1.0
2023-05-05,27.56,27.71,26.9,26.9,2790882,27.4510931427631,27.6005003986199,26.793701216993,26.793701216993,2801954.27992555,0.0,1.0
2023-05-08,27.47,27.92,27.385,27.78,2846554,27.361448789249,27.8096705568195,27.2767846775968,27.6702237846865,2857847.14772577,0.0,1.0
2023-05-09,28.52,28.635,27.32,27.49,3954562,28.4072995802469,28.5218451430704,27.2120415333922,27.3813697566966,3970250.95332978,0.0,1.0
2023-05-10,28.62,29.06,28.192,28.75,3665758,28.5069044174848,28.9451657013315,28.0805957141066,28.636390705894,3680301.17979596,0.0,1.0
2023-05-11,27.72,28.68,27.52,28.22,2836468,27.6104608823437,28.5666673198275,27.4112512078679,28.1084850685332,2847721.13348822,0.0,1.0
2023-05-12,27.71,28.005,27.33,27.73,2715542,27.6005003986199,27.8943346684717,27.2220020171159,27.6204213660675,2726315.38317191,0.0,1.0
2023-05-15,27.57,28.0075,27.53,27.88,2150644,27.4610536264869,27.8968247894027,27.4212116915917,27.7698286219243,2159176.26054996,0.0,1.0
2023-05-16,27.05,27.77,26.78,27.33,4713989,26.9431084728498,27.6602633009627,26.6741754123075,27.2220020171159,4732690.83181302,0.0,1.0
2023-05-17,27.28,27.5561,26.99,27.3,2805056,27.172199598497,27.4472085541108,26.8833455705071,27.1921205659446,2816184.51250567,0.0,1.0
2023-05-18,27.28,27.325,26.78,27.18,2454739,27.172199598497,27.217021775254,26.6741754123075,27.0725947612591,2464477.69814351,0.0,1.0
2023-05-19,26.92,27.535,26.83,27.44,2298028,26.8136221844406,27.4261919334536,26.7239778309265,27.3315673380776,2307144.97782018,0.0,1.0
2023-05-22,27.95,28.61,26.89,26.89,5008262,27.8395520079909,28.496943933761,26.7837407332692,26.7837407332692,5028131.30253751,0.0,1.0
2023-05-23,28.32,28.57,27.52,27.64,3784612,28.2080899057711,28.4571019988658,27.4112512078679,27.5307770125534,3799626.70985645,0.0,1.0
2023-05-24,27.85,28.27,27.53,28.06,4919210,27.739947170753,28.1582874871521,27.4212116915917,27.9491173289526,4938726.00609863,0.0,1.0
2023-05-25,27.75,28.35,27.495,27.78,5534608,27.6403423335151,28.2379713569424,27.3863499985585,27.6702237846865,5556565.47761969,0.0,1.0
2023-05-26,27.35,28.04,26.92,28.0,3849951,27.2419229845635,27.929196361505,26.8136221844406,27.8893544266098,3865224.92959346,0.0,1.0
2023-05-30,26.67,27.28,26.235,27.21,3356298,26.5646100913459,27.172199598497,26.131329049361,27.1024762124305,3369613.45761145,0.0,1.0
2023-05-31,27.84,28.015,26.15,26.39,6215005,27.7299866870292,27.9042951521955,26.0466649377088,26.2857165470798,6239661.81999407,0.0,1.0
2023-06-01,30.3,31.015,27.99,27.99,19361583,30.1802656830813,30.8924402693323,27.879393942886,27.879393942886,19438396.3037434,0.0,1.0
2023-06-02,30.08,30.9799,29.89,30.69,7286706,29.961135041158,30.8574789714618,29.771885850406,30.5687245483091,7315614.58465789,0.0,1.0
2023-06-05,30.89,31.45,30.14,30.14,5275800,30.7679342227849,31.3257213113171,30.0208979435007,30.0208979435007,5296730.70736463,0.0,1.0
2023-06-06,30.6,30.805,29.9425,30.63,3815640,30.479080194795,30.6832701111327,29.8241783899559,30.5089616459664,3830777.80739391,0.0,1.0
2023-06-07,29.81,31.05,29.72,30.7,4860038,29.6922019806157,30.9273019623655,29.6025576271016,30.5786850320329,4879319.25273114,0.0,1.0
2023-06-08,30.61,30.985,29.76,29.93,4695741,30.4890406785188,30.8625588181609,29.6423995619967,29.8117277853011,4714370.4364326,0.0,1.0
2023-06-09,30.76,30.86,29.9607,30.58,2551741,30.6384479343756,30.7380527716135,29.8423064703332,30.4591592273474,2561864.53465661,0.0,1.0
2023-06-12,31.95,31.995,30.58,30.62,7350698,31.8237454975066,31.8685676742636,30.4591592273474,30.4990011622426,7379860.46043515,0.0,1.0
2023-06-13,31.58,32.998,31.2204,32.26,8654259,31.4552075997264,32.8676041917597,31.0970286050189,32.132520492944,8688593.08442069,0.0,1.0
2023-06-14,31.21,32.0,30.86,32.0,6565207,31.0866697019462,31.8735479161255,30.7380527716135,31.8735479161255,6591253.17811615,0.0,1.0
2023-06-15,31.64,31.93,30.91,30.93,4874556,31.5149705020691,31.803824530059,30.7878551902325,30.8077761576801,4893894.85006416,0.0,1.0
2023-06-16,31.76,31.99,31.48,31.73,4297130,31.6344963067546,31.8635874324017,31.3556027624885,31.6046148555832,4314178.02504602,0.0,1.0
2023-06-20,31.95,32.28,31.3938,31.98,4604716,31.8237454975066,32.1524414603916,31.2697433927894,31.8536269486779,4622984.31250108,0.0,1.0
2023-06-21,31.35,31.84,31.325,31.74,4032909,31.2261164740792,31.7141801765449,31.2012152647697,31.614575339307,4048908.77976936,0.0,1.0
2023-06-22,30.87,31.18,30.6,30.9,3544185,30.7480132553373,31.0567882507748,30.479080194795,30.7778947065087,3558245.86263337,0.0,1.0
2023-06-23,29.9,30.48,29.88,30.43,4721974,29.7818463341298,30.3595543901095,29.7619253666822,30.3097519714906,4740707.5107429,0.0,1.0
2023-06-26,29.91,30.29,29.73,29.85,3904564,29.7918068178536,30.1703051993575,29.6125181108254,29.7320439155108,3920054.59601775,0.0,1.0
2023-06-27,29.58,30.12,29.315,30.04,4204607,29.4631108549685,30.0009769760531,29.1991580362881,29.9212931062628,4221287.95809172,0.0,1.0
2023-06-28,30.02,30.1785,29.25,29.55,3732384,29.9013721388152,30.0592458058373,29.1344148920835,29.4332294037971,3747191.50545443,0.0,1.0
2023-06-29,30.88,31.1,30.01,30.07,5437350,30.7579737390611,30.9771043809845,29.8914116550915,29.9511745574342,5458921.62547653,0.0,1.0
2023-06-30,31.33,31.42,30.9,30.99,4091465,31.2061955066316,31.2958398601457,30.7778947065087,30.8675390600228,4107697.08927701,0.0,1.0
2023-07-03,30.74,31.358,30.45,31.23,2173489,30.6185269669281,31.2340848610582,30.3296729389382,31.1065906693937,2182111.89363115,0.0,1.0
2023-07-05,30.5,30.74,30.1,30.6,4024379,30.3794753575571,30.6185269669281,29.9810560086056,30.479080194795,4040344.93865829,0.0,1.0
2023-07-06,29.29,30.45,29.1725,30.28,4935210,29.1742568269786,30.3296729389382,29.0572211432241,30.1603447156338,4954789.48297756,0.0,1.0
2023-07-07,29.59,30.005,29.29,29.37,2974346,29.4730713386923,29.8864314132296,29.1742568269786,29.2539406967689,2986146.13755775,0.0,1.0
2023-07-10,30.35,30.42,29.38,29.5,2918896,30.2300681017003,30.2997914877668,29.2639011804927,29.3834269851782,2930476.15049922,0.0,1.0
2023-07-11,31.21,31.26,30.33,30.37,3302573,31.0866697019462,31.1364721205651,30.2101471342527,30.2499890691479,3315675.31415393,0.0,1.0
2023-07-12,31.45,31.88,31.411,31.45,2862923,31.3257213113171,31.75402211144,31.2868754247943,31.3257213113171,2874281.08854022,0.0,1.0
2023-07-13,32.34,32.75,31.75,31.83,5218953,32.2122043627343,32.6205841954097,31.6245358230308,31.7042196928211,5239658.17798113,0.0,1.0
2023-07-14,31.54,32.37,31.38,32.37,2492409,31.4153656648312,32.2420858139057,31.2559979252506,32.2420858139057,2502297.14652033,0.0,1.0
2023-07-17,31.63,31.795,31.18,31.44,2597832,31.5050100183453,31.6693579997878,31.0567882507748,31.3157608275933,2608138.39170827,0.0,1.0
2023-07-18,32.94,33.03,31.59,31.7,6058820,32.8098333861617,32.8994777396758,31.4651680834501,31.5747334044118,6082857.18647314,0.0,1.0
2023-07-19,32.92,33.4806,32.43,33.27,3653407,32.7899124187141,33.3482971362697,32.3018487162484,33.1385293490467,3667901.17961274,0.0,1.0
2023-07-20,32.86,33.25,32.5818,32.75,2781849,32.7301495163714,33.1186083815992,32.4530488591756,32.6205841954097,2792885.44326009,0.0,1.0
2023-07-21,32.64,33.11,32.37,33.0,3883813,32.511018874448,32.9791616094661,32.2420858139057,32.8695962885044,3899221.2704731,0.0,1.0
2023-07-24,32.97,33.355,32.47,32.57,3615254,32.8397148373331,33.2231934606989,32.3416906511436,32.4412954883815,3629596.81502764,0.0,1.0
2023-07-25,33.53,33.9172,32.77,33.09,4484944,33.3975019258653,33.7831718556504,32.6405051628573,32.9592406420185,4502737.14045467,0.0,1.0
2023-07-26,33.74,33.87,32.79,33.68,4048348,33.6066720840648,33.7361583724741,32.6604261303049,33.5469091817221,4064409.03099022,0.0,1.0
2023-07-27,32.98,34.05,32.93,33.96,3355959,32.8496753210568,33.9154470795023,32.7998729024379,33.8258027259882,3369273.11269509,0.0,1.0
2023-07-28,33.97,33.98,33.1,33.1,2796912,33.835763209712,33.8457236934358,32.9692011257423,32.9692011257423,2808008.2027743,0.0,1.0
2023-07-31,35.16,35.235,34.06,34.38,5484553,35.0210607728429,35.0957644007713,33.9254075632261,34.2441430423873,5506311.89417128,0.0,1.0
2023-08-01,34.54,34.87,34.17,34.85,4569098,34.403510781968,34.732206744853,34.0349728841878,34.7122857774054,4587225.00503399,0.0,1.0
2023-08-02,33.22,33.56,31.58,33.33,11935582,33.0887269304278,33.4273833770366,31.4552075997264,33.1982922513895,11982934.0933448,0.0,1.0
2023-08-03,33.72,34.01,32.92,33.47,5500321,33.5867511166173,33.8756051446071,32.7899124187141,33.3377390235225,5522142.45063545,0.0,1.0
2023-08-04,33.5,34.13,33.19,33.66,3767249,33.3676204746939,33.9951309492926,33.0588454792564,33.5269882142745,3782194.8255409,0.0,1.0
2023-08-07,33.93,34.51,33.675,33.74,3013096,33.7959212748168,34.3736293307966,33.5419289398602,33.6066720840648,3025049.8706239,0.0,1.0
2023-08-08,34.0,34.08,32.891,33.36,3028135,33.8656446608834,33.9453285306737,32.7610270159151,33.2281737025608,3040148.53492278,0.0,1.0
2023-08-09,34.26,34.495,33.99,34.23,2816456,34.1246172377019,34.3586886052109,33.8556841771596,34.0947357865305,2827629.7397819,0.0,1.0
2023-08-10,34.19,34.885,33.91,34.58,3922219,34.0548938516353,34.7471474704387,33.7760003073692,34.4433527168631,3937779.63878635,0.0,1.0
2023-08-11,34.8,35.09,33.96,34.0,3712258,34.6624833587865,34.9513373867764,33.8258027259882,33.8656446608834,3726985.65947534,0.0,1.0
2023-08-14,34.8,35.19,34.165,34.66,2556147,34.6624833587865,35.0509422240143,34.0299926423259,34.5230365866534,2566288.01460214,0.0,1.0
2023-08-15,33.89,34.7,33.805,34.62,2764091,33.7560793399217,34.5628785215486,33.6714152282695,34.4831946517583,2775056.99185909,0.0,1.0
2023-08-16,34.06,34.63,33.87,33.92,2829927,33.9254075632261,34.4931551354821,33.7361583724741,33.785960791093,2841154.18334665,0.0,1.0
2023-08-17,34.02,34.49,33.95,34.34,2792485,33.8855656283309,34.353708363349,33.8158422422644,34.2043011074922,2803563.63951536,0.0,1.0
2023-08-18,34.67,34.86,33.63,33.66,3889439,34.5329970703772,34.7222462611292,33.4971067631032,33.5269882142745,3904869.59053065,0.0,1.0
2023-08-21,36.05,36.21,34.95,35.1,7307202,35.9075438242601,36.0669115638408,34.8118906146433,34.9612978705002,7336191.89853981,0.0,1.0
2023-08-22,36.2,36.28,35.67,36.2,3281732,36.056951080117,36.1366349499073,35.5290454427561,36.056951080117,3294751.63155183,0.0,1.0
2023-08-23,35.96,36.48,35.83,35.94,4755449,35.817899470746,36.3358446243831,35.6884131823368,35.7979785032985,4774315.31627554,0.0,1.0
2023-08-24,35.73,36.275,35.58,35.94,2870208,35.5888083450989,36.1316547080454,35.439401089242,35.7979785032985,2881594.99035665,0.0,1.0
2023-08-25,36.38,36.525,35.15,35.99,4092251,36.2362397871452,36.3806668011401,35.0111002891191,35.8477809219174,4108486.20757868,0.0,1.0
2023-08-28,36.6,36.78,36.19,36.38,3032986,36.4553704290686,36.6346591360968,36.0469905963932,36.2362397871452,3045018.78031901,0.0,1.0
2023-08-29,36.51,36.83,36.235,36.57,2795521,36.3657260755544,36.6844615547157,36.0918127731502,36.4254889778972,2806611.68425314,0.0,1.0
2023-08-30,36.94,37.4,36.45,36.69,3180788,36.7940268756774,37.2522091269717,36.3059631732117,36.5450147825826,3193407.15592269,0.0,1.0
2023-08-31,37.0,37.34,36.54,37.15,3721532,36.8537897780201,37.192446224629,36.3956075267258,37.003197033877,3736296.45226129,0.0,1.0
2023-09-01,37.35,37.885,37.13,37.37,3350759,37.2024067083527,37.7352925875755,36.9832760664294,37.2223276758003,3364052.48270943,0.0,1.0
2023-09-05,37.14,37.42,35.9,36.73,4602064,36.9932365501532,37.2721300944193,35.7581365684033,36.5848567174778,4620321.7912084,0.0,1.0
2023-09-06,36.84,37.36,36.31,37.02,2550021,36.6944220384395,37.2123671920765,36.1665164010787,36.8737107454677,2560137.71089212,0.0,1.0
2023-09-07,37.1,37.2825,36.44,36.48,2768485,36.953394615258,37.1351734432172,36.2960026894879,36.3358446243831,2779468.42419697,0.0,1.0
2023-09-08,37.05,37.57,36.76,37.4,1785102,36.9035921966391,37.4215373502761,36.6147381686492,37.2522091269717,1792184.04397021,0.0,1.0
2023-09-11,37.49,37.6301,36.91,37.04,3826390,37.3418534804858,37.4813998574561,36.764145424506,36.8936317129153,3841570.45592194,0.0,1.0
2023-09-12,38.14,38.625,37.4,37.42,3584082,37.9892849225321,38.4723683831359,37.2522091269717,37.2721300944193,3598301.14619827,0.0,1.0
2023-09-13,38.93,39.45,38.3,38.47,5572895,38.7761631367114,39.2941082903485,38.1486526621127,38.3179808854171,5595004.37382366,0.0,1.0
2023-09-14,39.89,40.01,38.99,39.6,8291923,39.7323695741952,39.8518953788807,38.8359260390542,39.4435155462053,8324819.58702056,0.0,1.0
2023-09-15,40.3,41.65,40.08,40.13,9131663,40.1407494068706,41.4854147095821,39.9216187649472,39.9714211835662,9167891.09166485,0.0,1.0
2023-09-18,40.41,40.53,39.71,40.43,5206085,40.2503147278322,40.3698405325177,39.553080867167,40.2702356952798,5226739.12670125,0.0,1.0
2023-09-19,39.14,40.86,38.82,40.65,6155599,38.985333294911,40.6985364954028,38.6665978157498,40.4893663372032,6180020.13827724,0.0,1.0
2023-09-20,39.5,40.29,39.0,39.0,3702582,39.3439107089674,40.1307889231468,38.845886522778,38.845886522778,3717271.27183282,0.0,1.0
2023-09-21,38.77,39.31,38.27,39.04,3671888,38.6167953971308,39.1546615182154,38.1187712109414,38.8857284576731,3686455.49937521,0.0,1.0
2023-09-22,39.98,40.54,39.24,39.24,5571441,39.8220139277093,40.3798010162415,39.0849381321489,39.0849381321489,5593544.60536228,0.0,1.0
2023-09-25,41.49,41.83,40.05,40.17,8557376,41.3260469700015,41.6647034166103,39.8917373137758,40.0112631184613,8591325.72001689,0.0,1.0
2023-09-26,40.62,41.59,40.3709,41.21,4739994,40.4594848860318,41.4256518072394,40.2113692364722,41.0471534257354,4758799.00157779,0.0,1.0
2023-09-27,40.35,41.45,39.55,40.91,5225129,40.1905518254895,41.2862050351063,39.3937131275864,40.7483389140217,5245858.68005638,0.0,1.0
2023-09-28,41.15,42.165,40.71,40.93,7504990,40.9873905233926,41.9983796213573,40.5491292395459,40.7682598814693,7534764.58384786,0.0,1.0
2023-09-29,39.64,41.22,39.52,41.1,8414610,39.4833574811005,41.0571139094592,39.363831676415,40.9375881047737,8447993.32376085,0.0,1.0
2023-10-02,37.57,39.78,37.06,39.65,11284661,37.4215373502761,39.6228042532335,36.9135526803629,39.4933179648243,11329430.6912506,0.0,1.0
2023-10-03,37.08,38.15,36.92,37.34,5576438,36.9334736478104,37.9992454062559,36.7741059082298,37.192446224629,5598561.42998503,0.0,1.0
2023-10-04,36.16,36.74,35.18,36.74,8957124,36.0171091452218,36.5948172012016,35.0409817402905,36.5948172012016,8992659.64222919,0.0,1.0
2023-10-05,37.13,37.39,35.81,35.81,5787409,36.9832760664294,37.2422486432479,35.6684922148892,35.6684922148892,5810369.41627401,0.0,1.0
2023-10-06,37.68,38.19,36.9004,37.3,5121366,37.5311026712378,38.039087341151,36.7545833601312,37.1526042897338,5141684.02059464,0.0,1.0
2023-10-09,37.36,37.92,36.145,37.92,4228393,37.2123671920765,37.7701542806087,36.0021684196361,37.7701542806087,4245168.32440685,0.0,1.0
2023-10-10,37.75,38.32,37.49,37.5,4288549,37.6008260573043,38.1685736295603,37.3418534804858,37.3518139642096,4305562.98160239,0.0,1.0
2023-10-11,37.22,37.725,36.34,37.68,5283696,37.0729204199435,37.5759248479948,36.19639785225,37.5311026712378,5304658.03320438,0.0,1.0
2023-10-12,36.18,37.47,35.79,37.44,4504282,36.0370301126694,37.3219325130382,35.6485712474416,37.2920510618668,4522151.86019746,0.0,1.0
2023-10-13,36.41,36.76,35.77,36.41,5327277,36.2661212383166,36.6147381686492,35.628650279994,36.2661212383166,5348411.93232065,0.0,1.0
2023-10-16,36.18,36.81,35.8,36.6,3941211,36.0370301126694,36.6645405872681,35.6585317311654,36.4553704290686,3956846.98584163,0.0,1.0
2023-10-17,37.67,38.23,35.98,36.07,7024501,37.521142187514,38.0789292760462,35.8378204381936,35.9274647917077,7052369.33746798,0.0,1.0
2023-10-18,37.87,38.38,37.4,37.89,4213081,37.7203518619898,38.228336531903,37.2522091269717,37.7402728294374,4229795.57703372,0.0,1.0
2023-10-19,38.34,39.01,36.91,37.68,6137585,38.1884945970079,38.8558470065017,36.764145424506,37.5311026712378,6161934.67124617,0.0,1.0
2023-10-20,38.19,38.81,37.495,38.59,4731588,38.039087341151,38.656637332026,37.3468337223477,38.4375066901026,4750359.65241253,0.0,1.0
2023-10-23,38.27,38.67,37.06,37.78,2819781,38.1187712109414,38.5171905598929,36.9135526803629,37.6307075084757,2830967.9310708,0.0,1.0
2023-10-24,38.81,39.43,38.18,38.54,4774849,38.656637332026,39.2741873229009,38.0291268574272,38.3877042714837,4793792.28199122,0.0,1.0
2023-10-25,39.25,39.77,38.73,39.26,4644462,39.0948986158727,39.6128437695097,38.5769534622357,39.1048590995965,4662887.99700295,0.0,1.0
2023-10-26,38.35,39.27,37.43,39.0,6322858,38.1984550807317,39.1148195833203,37.2820905781431,38.845886522778,6347942.70573299,0.0,1.0
2023-10-27,37.93,38.83,37.81,38.61,3507453,37.7801147643325,38.6765582994735,37.6605889596471,38.4574276575502,3521368.13558858,0.0,1.0
2023-10-30,37.86,38.7,37.14,38.25,4868539,37.710391378266,38.5470720110643,36.9932365501532,38.0988502434938,4887853.97879038,0.0,1.0
2023-10-31,40.91,41.51,39.0,39.78,13147501,40.7483389140217,41.3459679374491,38.845886522778,39.6228042532335,13199661.1455717,0.0,1.0
2023-11-01,41.05,41.69,40.32,41.46,5113274,40.8877856861547,41.5252566444773,40.1606703743181,41.2961655188301,5133559.91716313,0.0,1.0
2023-11-02,42.84,43.11,41.36,41.47,7325101,42.670712272713,42.9396453332553,41.1965606815922,41.3061260025539,7354161.9093308,0.0,1.0
2023-11-03,41.95,43.02,41.76,42.85,5512943,41.7842292212958,42.8500009797412,41.5949800305438,42.6806727564368,5534814.52595832,0.0,1.0
2023-11-06,40.81,42.33,40.71,42.26,3995061,40.6487340767838,42.1627276027998,40.5491292395459,42.0930042167332,4010910.62521226,0.0,1.0
2023-11-07,41.16,41.52,39.65,40.5,4600553,40.9973510071164,41.3559284211728,39.4933179648243,40.3399590813463,4618804.79661066,0.0,1.0
2023-11-08,40.45,41.38,40.075,41.09,4981105,40.2901566627274,41.2164816490398,39.9166385230853,40.9276276210499,5000866.56243745,0.0,1.0
2023-11-09,42.22,42.725,40.81,40.94,5871877,42.0531622818381,42.5561667098894,40.6487340767838,40.7782203651931,5895172.52658708,0.0,1.0
2023-11-10,42.5,42.82,41.64,42.32,4165718,42.3320558261042,42.6507913052654,41.4754542258583,42.152767119076,4182244.67357018,0.0,1.0
2023-11-13,43.73,44.35,42.51,42.51,5745555,43.5571953241303,44.1747453150052,42.342016309828,42.342016309828,5768349.36869335,0.0,1.0
2023-11-14,44.07,44.165,42.7,43.97,4847452,43.8958517707391,43.9904763661151,42.53126550058,43.7962469335012,4866683.32023126,0.0,1.0
2023-11-15,43.17,44.24,42.96,44.12,4238631,42.9994082355981,44.0651799940435,42.7902380773985,43.945654189358,4255446.94167475,0.0,1.0
2023-11-16,43.94,44.22,43.035,43.05,4679353,43.7663654823298,44.0452590265959,42.8649417053269,42.8798824309126,4697917.42023936,0.0,1.0
2023-11-17,44.6,44.99,43.99,44.25,5219458,44.4237574080999,44.8122162733277,43.8161679009488,44.0751404777673,5240165.18147011,0.0,1.0
2023-11-20,45.35,45.445,44.56,44.71,3892363,45.1707936873841,45.2654182827601,44.3839154732048,44.5333227290616,3907805.19093027,0.0,1.0
2023-11-21,44.77,45.8299,44.15,45.3,5111640,44.5930856314043,45.6487973012888,43.9755356405294,45.1209912687652,5131919.43458687,0.0,1.0
2023-11-22,45.0,45.155,43.96,44.83,3349984,44.8221767570515,44.9765642547702,43.7862864497774,44.6528485337471,3363274.40804811,0.0,1.0
2023-11-24,45.13,45.72,44.9,45.31,1871968,44.9516630454608,45.5393315851643,44.7225719198136,45.130951752489,1879394.6678805,0.0,1.0
2023-11-27,45.43,45.71,44.71,44.89,4082494,45.2504775571744,45.5293711014405,44.5333227290616,44.7126114360898,4098690.49858446,0.0,1.0
2023-11-28,45.23,45.6,44.73,45.48,4155244,45.0512678826986,45.4198057804788,44.5532436965092,45.3002799757934,4171729.12001832,0.0,1.0
2023-11-29,44.19,45.33,44.03,45.23,5073212,44.1030298321939,45.2407862026103,43.9433447275741,45.1409830122229,5083216.25822522,0.088,1.0
2023-11-30,45.92,46.09,44.05,44.15,4925325,45.829625025896,45.9992904495546,43.9633053656516,44.063108556039,4935037.62843799,0.0,1.0
2023-12-01,45.4,46.76,45.255,45.72,5041489,45.3106484358815,46.6679718251502,45.1659338098198,45.6300186451212,5051430.70119357,0.0,1.0
2023-12-04,45.96,46.5748,45.71,46.45,3976676,45.869546302051,46.4831363165527,45.6200383260825,46.3585819349492,3984517.91427088,0.0,1.0
2023-12-05,45.72,46.05,45.26,45.92,3058149,45.6300186451212,45.9593691733996,45.1709239693391,45.829625025896,3064179.6,0.0,1.0
2023-12-06,44.89,46.17,44.6,45.67,3582850,44.8016521649057,46.0791330018645,44.5122229127823,45.5801170499275,3589915.29839129,0.0,1.0
2023-12-07,44.22,44.95,44.05,44.91,4573649,44.1329707893101,44.8615340791382,43.9633053656516,44.8216128029832,4582668.13139596,0.0,1.0
2023-12-08,45.09,45.275,44.24,44.35,3746420,45.0012585456806,45.1858944478972,44.1529314273876,44.2627149368138,3753807.85469642,0.0,1.0
2023-12-11,45.06,45.425,44.655,45.12,4278862,44.9713175885643,45.3355992334784,44.5671146674953,45.0311995027968,4287299.81816295,0.0,1.0
2023-12-12,45.92,45.97,44.68,44.96,4867900,45.829625025896,45.8795266210897,44.5920654650922,44.8715143981769,4877499.3876492,0.0,1.0
2023-12-13,45.65,46.16,44.53,46.0,6407465,45.56015641185,46.0691526828258,44.4423606795111,45.9094675782059,6420100.37467566,0.0,1.0
2023-12-14,46.21,46.575,44.11,46.05,7920701,46.1190542780195,46.4833359229335,44.023187279884,45.9593691733996,7936320.4415153,0.0,1.0
2023-12-15,44.96,46.76,44.72,46.36,5044052,44.8715143981769,46.6679718251502,44.6319867412472,46.2687590636006,5053998.75537105,0.0,1.0
2023-12-18,46.34,46.95,45.37,45.37,5454531,46.2487984255231,46.8575978868863,45.2807074787653,45.2807074787653,5465287.2105864,0.0,1.0
2023-12-19,43.77,46.74,43.33,46.53,10679187,43.6838564325668,46.6480111870727,43.2447223948622,46.4384244872592,10700246.1129216,0.0,1.0
2023-12-20,42.67,43.77,42.64,43.76,7627798,42.5860213383054,43.6838564325668,42.5560803811891,43.6738761135281,7642839.84348728,0.0,1.0
2023-12-21,43.64,43.91,42.66,42.67,4661878,43.5541122850632,43.8235808991092,42.5760410192666,42.5860213383054,4671071.11696938,0.0,1.0
2023-12-22,43.62,44.4898,43.55,43.89,4003136,43.5341516469857,44.4022397969754,43.4642894137145,43.8036202610317,4011030.09278672,0.0,1.0
2023-12-26,43.89,44.02,43.28,43.9,2287501,43.8036202610317,43.9333644085353,43.1948207996685,43.8136005800704,2292011.89974053,0.0,1.0
2023-12-27,43.62,44.25,43.57,43.84,2086695,43.5341516469857,44.1629117464264,43.484250051792,43.753718665838,2090809.91489362,0.0,1.0
2023-12-28,42.9,43.54,42.83,43.3,3993260,42.8155686761964,43.4543090946758,42.7457064429252,43.214781437746,4001134.61754022,0.0,1.0
2023-12-29,43.1,43.5699,42.86,42.96,2620757,43.0151750569712,43.4841502486016,42.7756474000414,42.8754505904288,2625925.07296316,0.0,1.0
2024-01-02,42.04,43.18,41.74,43.05,4024369,41.9572612388647,43.0950176092811,41.6578516677025,42.9652734617775,4032304.96377789,0.0,1.0
2024-01-03,41.51,42.32,41.17,41.57,4091886,41.4283043298115,42.2367101719495,41.0889734824943,41.4881862440439,4099955.10576025,0.0,1.0
2024-01-04,42.64,43.06,41.22,41.53,6765519,42.5560803811891,42.9752537808163,41.138875077688,41.448264967889,6778860.44898807,0.0,1.0
2024-01-05,42.25,43.12,42.195,42.63,2583426,42.1668479386783,43.0351356950487,42.1119561839652,42.5461000621504,2588520.45708355,0.0,1.0
2024-01-08,42.71,42.82,41.95,42.47,3212436,42.6259426144603,42.7357261238865,41.8674383675161,42.3864149575306,3218770.8504411,0.0,1.0
2024-01-09,44.73,45.12,42.19,42.47,6491948,44.6419670602859,45.0311995027968,42.1069660244458,42.3864149575306,6504749.97322262,0.0,1.0
2024-01-10,45.15,45.91,44.88,45.5,5648505,45.061140459913,45.8196447068573,44.791671845867,45.4104516262689,5659643.72288531,0.0,1.0
2024-01-11,46.66,46.69,44.9,45.33,5128526,46.5681686347628,46.598109591879,44.8116324839445,45.2407862026103,5138639.33617021,0.0,1.0
2024-01-12,49.92,51.22,48.68,48.78,17501541,49.8217526413922,51.1191941164284,48.5841930805884,48.6839962709758,17536053.639232,0.0,1.0
2024-01-16,48.96,51.08,48.84,50.13,8802083,48.8636420136731,50.9794696498861,48.7438781852082,50.0313393412057,8819440.50669434,0.0,1.0
2024-01-17,47.92,48.3919,46.84,48.05,9410348,47.8256888336441,48.2966600890823,46.7478143774601,47.9554329811477,9428904.99138557,0.0,1.0
2024-01-18,47.81,48.55,46.46,48.28,4234678,47.7159053242179,48.4544489330847,46.368562253988,48.1849803190388,4243028.68832382,0.0,1.0
2024-01-19,46.99,47.95,45.83,47.82,6483883,46.8975191630412,47.8556297907603,45.7398021545473,47.7258856432567,6496669.06922678,0.0,1.0
2024-01-22,46.18,47.38,46.0231,46.97,4688763,46.0891133209033,47.2867516055521,45.9325221151854,46.8775585249638,4698009.1335755,0.0,1.0
2024-01-23,47.32,48.08,45.9925,46.15,4506488,47.2268696913197,47.9853739382639,45.9019823389269,46.059172363787,4515374.69143746,0.0,1.0
2024-01-24,47.44,48.81,47.24,47.79,5264102,47.3466335197845,48.713937228092,47.1470271390097,47.6959446861405,5274482.68894655,0.0,1.0
2024-01-25,45.98,47.81,45.57,47.8,4084723,45.8895069401284,47.7159053242179,45.4803138595401,47.7059250051792,4092777.98048781,0.0,1.0
2024-01-26,46.36,46.63,45.47,45.93,3252858,46.2687590636006,46.5382276776466,45.3805106691527,45.8396053449347,3259272.56170213,0.0,1.0
2024-01-29,47.09,47.18,45.28,46.22,3509780,46.9973223534286,47.0871452247773,45.1908846074166,46.1290345970582,3516701.20601972,0.0,1.0
2024-01-30,47.9,48.2,46.55,47.09,4699757,47.8057281955666,48.1051377667288,46.4583851253367,46.9973223534286,4709024.81349248,0.0,1.0
2024-01-31,47.75,48.445,47.43,48.0,3803550,47.6560234099855,48.349655583178,47.3366532007458,47.905531385954,3811050.51375195,0.0,1.0
2024-02-01,50.56,51.33,49.36,49.91,8850539,50.4604930598716,51.2289776258546,49.2628547752227,49.8117723223534,8867992.06081992,0.0,1.0
2024-02-02,49.01,50.4,48.64,50.33,5319477,48.9135436088668,50.3008079552517,48.5442718044334,50.2309457219805,5329966.88718215,0.0,1.0
2024-02-05,48.31,48.76,47.3201,48.71,6626762,48.214921276155,48.6640356328983,47.2269694945101,48.6141340377046,6639829.82335236,0.0,1.0
2024-02-06,47.62,48.58,47.53,48.58,4291261,47.5262792624819,48.484389890201,47.4364563911332,48.484389890201,4299723.26870783,0.0,1.0
2024-02-07,48.05,48.31,47.1201,47.5,5431104,47.9554329811477,48.214921276155,47.0273631137352,47.406515434017,5441814.01307732,0.0,1.0
2024-02-08,44.72,48.335,44.55,47.43,12531638,44.6319867412472,48.2398720737518,44.4623213175886,47.3366532007458,12556350.1039958,0.0,1.0
2024-02-09,44.06,45.06,43.66,44.1,6861938,43.9732856846903,44.9713175885643,43.5740729231407,44.0132069608453,6875469.58505449,0.0,1.0
2024-02-12,43.64,44.15,43.15,43.75,4661910,43.5541122850632,44.063108556039,43.0650766521649,43.6638957944893,4671103.18007265,0.0,1.0
2024-02-13,41.86,43.3,41.55,43.15,5940644,41.7776154961674,43.214781437746,41.4682256059664,43.0650766521649,5952358.81432278,0.0,1.0
2024-02-14,42.25,42.35,41.21,42.26,3932667,42.1668479386783,42.2666511290657,41.1288947586493,42.176828257717,3940422.12952776,0.0,1.0
2024-02-15,42.32,43.02,41.81,42.35,3210695,42.2367101719495,42.9353325046613,41.7277139009737,42.2666511290657,3217026.41722885,0.0,1.0
2024-02-16,42.18,43.06,42.15,42.48,3517639,42.0969857054071,42.9752537808163,42.0670447482909,42.3963952765693,3524575.70378827,0.0,1.0
2024-02-20,41.47,42.7053,41.06,42.29,4868431,41.3883830536565,42.6212518645121,40.9791899730682,42.2067692148332,4878031.43476907,0.0,1.0
2024-02-21,41.73,42.3,40.4,40.69,6976967,41.6478713486638,42.216749533872,40.3204889165113,40.6099181686348,6990725.41961598,0.0,1.0
2024-02-22,41.05,42.61,40.84,41.83,5440791,40.9692096540294,42.5261394240729,40.7596229542159,41.7476745390512,5451520.11562014,0.0,1.0
2024-02-23,40.19,41.19,40.025,40.84,5601790,40.1109022166977,41.1089341205718,39.9462269525585,40.7596229542159,5612836.60197198,0.0,1.0
2024-02-26,40.87,41.29,39.7363,40.04,7189849,40.7895639113321,41.2087373109592,39.6580951419101,39.9611974311166,7204027.21805916,0.0,1.0
2024-02-27,41.63,42.26,40.85,41.0,6040346,41.5480681582764,42.176828257717,40.7696032732546,40.9193080588357,6052257.42439024,0.0,1.0
2024-02-28,40.76,41.55,40.37,41.5,4423816,40.679780401906,41.4682256059664,40.2905479593951,41.4183240107727,4432539.66414115,0.0,1.0
2024-02-29,40.53,41.8,40.1825,41.14,4779259,40.4502330640149,41.717733581935,40.1034169774187,41.0590325253781,4788683.58962117,0.0,1.0
2024-03-01,41.97,42.58,40.66,40.68,5334929,41.8873990055935,42.4961984669567,40.5799772115185,40.599937849596,5345449.35817333,0.0,1.0
2024-03-04,41.3,42.79,41.17,42.23,4396607,41.2187176299979,42.7057851667703,41.0889734824943,42.1468873006008,4405277.00861443,0.0,1.0
2024-03-05,40.86,41.98,40.78,41.19,2606097,40.7795835922934,41.8973793246323,40.6997410399834,41.1089341205718,2611236.16377789,0.0,1.0
2024-03-06,41.63,41.86,41.17,41.25,3280860,41.5480681582764,41.7776154961674,41.0889734824943,41.1688160348042,3287329.78100674,0.0,1.0
2024-03-07,44.07,44.09,41.67,41.7,6182725,43.983266003729,44.0032266418065,41.5879894344313,41.6179303915476,6194917.19252725,0.0,1.0
2024-03-08,41.23,44.47,40.7,44.36,6576281,41.1488553967267,44.3824787652786,40.6198984876735,44.2726952558525,6589249.27597302,0.0,1.0
2024-03-11,40.77,41.3,40.3,40.88,3149228,40.6897607209447,41.2187176299979,40.2206857261239,40.7995442303708,3155438.20570835,0.0,1.0
2024-03-12,41.96,42.15,40.66,40.96,3648503,41.8774186865548,42.0670447482909,40.5799772115185,40.8793867826808,3655697.7646082,0.0,1.0
2024-03-13,39.57,42.74,39.13,42.1,9137758,39.4921224362958,42.6558835715766,39.0529883985913,42.0171431530972,9155777.45012974,0.0,1.0
2024-03-14,39.95,40.325,39.02,39.31,5277515,39.871374559768,40.2456365237207,38.9432048891651,39.2326341412886,5287922.13907628,0.0,1.0
2024-03-15,41.11,41.76,39.78,40.08,6702312,41.0290915682619,41.67781230578,39.7017091361094,40.0011187072716,6715528.80622729,0.0,1.0
2024-03-18,41.95,42.3,40.9,41.4,4513112,41.8674383675161,42.216749533872,40.8195048684483,41.3185208203853,4522011.75381421,0.0,1.0
2024-03-19,41.16,41.65,40.36,41.56,3398608,41.0789931634556,41.5680287963539,40.2805676403563,41.4782059250052,3405309.97737415,0.0,1.0
2024-03-20,41.98,42.23,40.8113,40.92,2710972,41.8973793246323,42.1468873006008,40.7309794385747,40.8394655065258,2716317.97488324,0.0,1.0
2024-03-21,42.64,43.0,42.0,42.44,3030436,42.5560803811891,42.9153718665838,41.9173399627098,42.3564740004143,3036411.95059679,0.0,1.0
2024-03-22,43.19,43.43,42.34,42.64,2573273,43.1049979283199,43.3445255852496,42.2566708100269,42.5560803811891,2578347.43559938,0.0,1.0
2024-03-25,41.97,44.2,41.93,43.42,3623681,41.8873990055935,44.1130101512327,41.8474777294386,43.3345452662109,3630826.81619097,0.0,1.0
2024-03-26,42.1,42.71,41.32,42.18,2082076,42.0171431530972,42.6259426144603,41.2386782680754,42.0969857054071,2086181.80633108,0.0,1.0
2024-03-27,42.71,42.73,41.8,42.12,2063852,42.6259426144603,42.6459032525378,41.717733581935,42.0371037911746,2067921.8690192,0.0,1.0
2024-03-28,43.32,43.79,42.64,42.75,4247615,43.2347420758235,43.7038170706443,42.5560803811891,42.6658638906153,4255991.19979242,0.0,1.0
2024-04-01,46.75,46.89,44.225,44.5,7482119,46.6579915061115,46.7977159726538,44.1379609488295,44.4124197223949,7496873.56782563,0.0,1.0
2024-04-02,47.68,47.69,45.71,46.26,4634952,47.5861611767143,47.5961414957531,45.6200383260825,46.1689558732132,4644092.0195122,0.0,1.0
2024-04-03,49.86,49.975,47.74,47.86,7441539,49.7618707271597,49.8766443961052,47.6460430909468,47.7658069194117,7456213.54499222,0.0,1.0
2024-04-04,48.36,50.43,48.22,49.53,6094486,48.2648228713487,50.3307489123679,48.1250984048063,49.4325201988813,6106504.18723404,0.0,1.0
2024-04-05,49.21,50.08,47.8,48.43,3304841,49.1131499896416,49.981437746012,47.7059250051792,48.3346851046199,3311358.07099118,0.0,1.0
2024-04-08,48.75,49.26,47.19,49.26,4100222,48.6540553138595,49.1630515848353,47.097125543816,49.1630515848353,4108307.54416191,0.0,1.0
2024-04-09,47.9,49.5,46.94,49.37,3397570,47.8057281955666,49.4025792417651,46.8476175678475,49.2728350942615,3404269.93046186,0.0,1.0
2024-04-10,49.16,49.35,47.02,47.34,4290874,49.0632483944479,49.252874456184,46.9274601201575,47.2468303293971,4299335.50555267,0.0,1.0
2024-04-11,50.47,50.9299,48.44,49.31,5881686,50.3706701885229,50.8296650611146,48.3446654236586,49.212953180029,5893284.55049299,0.0,1.0
2024-04-12,49.59,52.64,49.16,51.1,8956420,49.4924021131137,52.5363994199296,49.0632483944479,50.9994302879635,8974081.85573431,0.0,1.0
2024-04-15,48.32,50.79,47.9,49.8,4655015,48.2249015951937,50.6900403977626,47.8057281955666,49.7019888129273,4664194.58329009,0.0,1.0
2024-04-16,48.19,48.8,46.27,47.77,4572584,48.0951574476901,48.7039569090532,46.1789361922519,47.675984048063,4581601.03124027,0.0,1.0
2024-04-17,48.41,49.66,47.98,48.59,2665852,48.3147244665424,49.5622643463849,47.8855707478765,48.4943702092397,2671108.99927348,0.0,1.0
2024-04-18,48.17,49.28,47.84,48.47,2533584,48.0751968096126,49.1830122229128,47.7458462813342,48.3746063807748,2538580.16979761,0.0,1.0
2024-04-19,48.1,48.9,47.72,47.91,2203077,48.0053345763414,48.8037600994407,47.6260824528693,47.8157085146053,2207421.41754022,0.0,1.0
2024-04-22,47.29,47.96,46.67,47.57,4047686,47.1969287342034,47.8656101097991,46.5781489538015,47.4763776672882,4055667.94436949,0.0,1.0
2024-04-23,48.68,48.92,47.01,47.2,3699313,48.5841930805884,48.8237207375181,46.9174798011187,47.1071058628548,3706607.96076803,0.0,1.0
2024-04-24,48.76,49.52,48.1,48.72,2881481,48.6640356328983,49.4225398798426,48.0053345763414,48.6241143567433,2887163.21473793,0.0,1.0
2024-04-25,49.16,49.78,47.88,48.63,2030835,49.0632483944479,49.6820281748498,47.7857675574891,48.5342914853947,2034839.76024909,0.0,1.0
2024-04-26,49.35,49.65,48.29,49.38,3083385,49.252874456184,49.5522840273462,48.1949606380775,49.2828154133002,3089465.36481577,0.0,1.0
2024-04-29,49.42,50.6,48.42,49.66,5508809,49.3227366894552,50.5004143360265,48.3247047855811,49.5622643463849,5519672.24556305,0.0,1.0
2024-04-30,45.63,49.14,45.1,48.12,8863205,45.5401957737725,49.0432877563704,45.0112388647193,48.0252952144189,8880683.03788273,0.0,1.0
2024-05-01,46.92,48.2,46.63,47.67,6484948,46.8276569297701,48.1051377667288,46.5382276776466,47.5761808576756,6497736.16938245,0.0,1.0
2024-05-02,48.42,48.94,46.92,47.05,3578353,48.3247047855811,48.8436813755956,46.8276569297701,46.9574010772737,3585409.43040996,0.0,1.0
2024-05-03,48.41,49.09,47.52,48.94,2224703,48.3147244665424,48.9933861611767,47.4264760720945,48.8436813755956,2229090.06351842,0.0,1.0
2024-05-06,50.73,50.95,48.71,48.73,4909842,50.6301584835301,50.8497255023824,48.6141340377046,48.6340946757821,4919524.09631552,0.0,1.0
2024-05-07,51.75,52.8,50.99,51.53,6534159,51.6481510254817,52.6960845245494,50.8896467785374,51.4285840066294,6547044.2123508,0.0,1.0
2024-05-08,50.56,51.65,49.96,51.1,2994125,50.4604930598716,51.5483478350943,49.8616739175471,50.9994302879635,3000029.34613388,0.0,1.0
2024-05-09,52.23,52.28,50.82,50.86,2993497,52.1272063393412,52.1771079345349,50.7199813548788,50.7599026310338,2999400.10773223,0.0,1.0
2024-05-10,50.91,53.17,50.5,52.74,2829318,50.8098042262275,53.0653563289828,50.4006111456391,52.636202610317,2834897.35049299,0.0,1.0
2024-05-13,48.98,50.85,48.91,50.85,3785045,48.8836026517506,50.749922311995,48.8137404184794,50.749922311995,3792509.02231448,0.0,1.0
2024-05-14,49.98,50.16,49.0,49.16,2785952,49.8816345556246,50.0612802983219,48.9035632898281,49.0632483944479,2791445.83373119,0.0,1.0
2024-05-15,49.97,50.6,49.37,50.08,2092780,49.8716542365859,50.5004143360265,49.2728350942615,49.981437746012,2096906.91437467,0.0,1.0
2024-05-16,49.83,50.24,49.37,49.88,2842895,49.7319297700435,50.1411228506319,49.2728350942615,49.7818313652372,2848501.12402699,0.0,1.0
2024-05-17,53.05,53.38,49.8601,50.11,5683845,52.9455925005179,53.2749430287964,49.7619705303501,50.0113787031282,5695053.41255838,0.0,1.0
2024-05-20,54.0,54.54,53.29,53.91,4346615,53.8937228091983,54.4326600372902,53.1851201574477,53.8038999378496,4355186.42553191,0.0,1.0
2024-05-21,53.73,54.9299,53.3,53.56,3581119,53.6242541951523,54.8217926766107,53.1951004764864,53.4545887714937,3588180.8848988,0.0,1.0
2024-05-22,52.14,53.58,51.85,53.46,3540216,52.0373834679925,53.4745494095712,51.7479542158691,53.3547855811063,3547197.22511676,0.0,1.0
2024-05-23,51.69,52.5901,51.18,52.24,3565571,51.5882691112492,52.4865976279263,51.0792728402735,52.13718665838,3572602.22459782,0.0,1.0
2024-05-24,52.99,53.9,51.72,52.0,2535009,52.8857105862855,53.7939196188109,51.6182100683654,51.8976590014502,2540007.97986507,0.0,1.0
2024-05-28,54.13,55.0,53.07,53.51,2706212,54.0234669567019,54.8917547130723,52.9655531385954,53.4046871763,2711548.58827192,0.0,1.0
2024-05-29,54.34,54.65,52.67,53.51,3027118,54.2330536565154,54.5424435467164,52.5663403770458,53.4046871763,3033087.40757655,0.0,1.0
2024-05-30,54.77,55.76,53.71,53.85,3508107,54.6622073751813,55.6502589600166,53.6042935570748,53.7440180236172,3515024.90690192,0.0,1.0
2024-05-31,55.51,56.24,54.62,54.86,4629735,55.4007509840481,56.1293142738761,54.5125025896002,54.7520302465299,4638864.73170731,0.0,1.0
2024-06-03,54.1,56.0796,53.39,55.73,3381582,53.9935259995857,55.9692299564947,53.2849233478351,55.6203180029004,3388250.40249092,0.0,1.0
2024-06-04,53.62,53.77,51.745,53.24,4118222,53.5144706857261,53.6641754713072,51.6431608659623,53.135218562254,4126343.03975091,0.0,1.0
2024-06-05,54.28,54.9,53.9,53.93,3605143,54.173171742283,54.7919515226849,53.7939196188109,53.8238605759271,3612252.25967826,0.0,1.0
2024-06-06,55.47,55.7279,54.01,54.25,2723287,55.3608297078931,55.6182221359022,53.903703128237,54.1432307851668,2728657.25978204,0.0,1.0
2024-06-07,53.4,55.01,53.39,54.68,2169462,53.2949036668738,54.901735032111,53.2849233478351,54.5723845038326,2173740.12952776,0.0,1.0
2024-06-10,53.6,54.24,53.28,53.5,2018667,53.4945100476487,54.133250466128,53.175139838409,53.3947068572612,2022647.76523093,0.0,1.0
2024-06-11,50.81,52.98,50.16,52.95,4446920,50.7100010358401,52.8757302672467,50.0612802983219,52.8457893101305,4455689.22470161,0.0,1.0
2024-06-12,52.44,52.64,51.1001,51.6,3083767,52.3367930391548,52.5363994199296,50.9995300911539,51.4984462399006,3089848.11811105,0.0,1.0
2024-06-13,52.92,53.79,52.36,52.48,2895547,52.8158483530143,53.6841361093847,52.2569504868448,52.3767143153097,2901256.95256876,0.0,1.0
2024-06-14,51.9,53.0,51.71,52.58,2251074,51.7978558110628,52.8956909053242,51.6082297493267,52.4765175056971,2255513.06652828,0.0,1.0
2024-06-17,51.29,52.05,50.89,51.5,2641932,51.1890563496996,51.9475605966439,50.78984358815,51.3986430495132,2647141.82957966,0.0,1.0
2024-06-18,52.4,52.81,50.96,51.0,2359183,52.2968717629998,52.7060648435882,50.8597058214212,50.8996270975761,2363835.25500778,0.0,1.0
2024-06-20,52.22,52.64,51.036,52.0,2795438,52.1172260203025,52.5363994199296,50.9355562461156,51.8976590014502,2800950.53990659,0.0,1.0
2024-06-21,51.57,52.15,50.62,51.96,2207595,51.4685052827843,52.0473637870313,50.520374974104,51.8577377252952,2211948.32693306,0.0,1.0
2024-06-24,50.44,52.22,50.26,51.86,2746037,50.3407292314067,52.1172260203025,50.1610834887093,51.7579345349078,2751452.12226258,0.0,1.0
2024-06-25,50.04,50.4899,49.19,50.23,2440282,49.9415164698571,50.39053102341,49.0931893515641,50.1311425315931,2445094.18038401,0.0,1.0
2024-06-26,50.49,50.7684,49.56,49.61,2183782,50.3906308266004,50.6684829086389,49.4624611559975,49.5123627511912,2188088.36824079,0.0,1.0
2024-06-27,51.76,51.84,50.54,50.91,2779424,51.6581313445204,51.7379738968303,50.4405324217941,50.8098042262275,2784904.96066425,0.0,1.0
2024-06-28,49.2,52.32,48.81,52.31,3771863,49.1031696706029,52.2170292106899,48.713937228092,52.2070488916511,3779301.02771147,0.0,1.0
2024-07-01,50.22,50.68,49.44,49.68,2098964,50.1211622125544,50.5802568883365,49.3426973275326,49.5822249844624,2103103.10908147,0.0,1.0
2024-07-02,49.73,50.3989,49.11,50.18,1926658,49.6321265796561,50.2997101201574,49.0133467992542,50.0812409363994,1930457.32558381,0.0,1.0
2024-07-03,50.56,51.09,50.02,50.3,1651589,50.4604930598716,50.9894499689248,49.9215558317796,50.2010047648643,1654845.89579657,0.0,1.0
2024-07-05,49.93,50.75,49.08,50.66,1843288,49.8317329604309,50.6501191216076,48.983405842138,50.560296250259,1846922.92184743,0.0,1.0
2024-07-08,48.73,49.83,48.26,49.8,3836106,48.6340946757821,49.7319297700435,48.1650196809613,49.7019888129273,3843670.71344058,0.0,1.0
2024-07-09,48.99,49.915,48.39,48.65,2002259,48.8935829707893,49.8167624818728,48.2947638284649,48.5542521234721,2006207.40902958,0.0,1.0
2024-07-10,53.72,53.8,50.0,50.18,5887997,53.6142738761135,53.6941164284235,49.9015951937021,50.0812409363994,5899607.9956409,0.0,1.0
2024-07-11,53.72,54.21,53.21,53.72,2608512,53.6142738761135,54.1033095090118,53.1052776051378,53.6142738761135,2613655.92610275,0.0,1.0
2024-07-12,52.87,53.85,52.76,53.85,2201285,52.7659467578206,53.7440180236172,52.6561632483945,53.7440180236172,2205625.88375714,0.0,1.0
2024-07-15,52.22,53.205,51.98,52.11,1693980,52.1172260203025,53.1002874456184,51.8776983633727,52.0074425108763,1697320.48988064,0.0,1.0
2024-07-16,51.37,52.43,50.9,52.34,2051553,51.2688989020095,52.326812720116,50.7998239071887,52.2369898487674,2055598.61567203,0.0,1.0
2024-07-17,47.47,50.7,46.93,50.54,6938891,47.3765744769008,50.6002175264139,46.8376372488088,50.4405324217941,6952574.33461338,0.0,1.0
2024-07-18,46.45,48.33,46.1505,48.33,5194246,46.3585819349492,48.2348819142324,46.059671379739,48.2348819142324,5204488.93450961,0.0,1.0
2024-07-19,46.63,47.08,45.82,46.1,2916757,46.5382276776466,46.9873420343899,45.7298218355086,46.0092707685933,2922508.77820446,0.0,1.0
2024-07-22,47.61,47.87,46.64,47.13,2855190,47.5162989434431,47.7757872384504,46.5482079966853,47.0372436295836,2860820.36948625,0.0,1.0
2024-07-23,47.36,47.66,46.55,47.3,2326418,47.2667909674746,47.5662005386368,46.4583851253367,47.2069090532422,2331005.64317592,0.0,1.0
2024-07-24,46.49,47.45,46.13,46.99,2276182,46.3985032111042,47.3566138388233,46.0392117257096,46.8975191630412,2280670.57893098,0.0,1.0
2024-07-25,44.58,45.85,43.57,45.77,5525604,44.4922622747048,45.7597627926248,43.484250051792,45.6799202403149,5536500.36491956,0.0,1.0
2024-07-26,45.19,45.69,44.68,45.43,3115481,45.101061736068,45.600077688005,44.5920654650922,45.3405893929977,3121624.65739491,0.0,1.0
2024-07-29,44.64,45.45,44.15,45.14,2622316,44.5521441889372,45.3605500310752,44.063108556039,45.0511601408743,2627487.14727556,0.0,1.0
2024-07-30,44.28,44.84,43.645,44.3,3080364,44.1928527035426,44.751750569712,43.5591024445826,44.2128133416201,3086438.40747275,0.0,1.0
2024-07-31,45.49,45.97,43.63,45.0,6071668,45.4004713072302,45.8795266210897,43.5441319660245,44.9114356743319,6083641.19065905,0.0,1.0
2024-08-01,41.02,44.44,40.62,44.35,8510084,40.9392686969132,44.3525378081624,40.5400559353636,44.2627149368138,8526865.69133368,0.0,1.0
2024-08-02,38.03,40.06,37.77,40.05,9842671,37.9551533043298,39.9811580691941,37.6956650093226,39.9711777501554,9862080.52247016,0.0,1.0
2024-08-05,36.9,37.45,35.43,36.0,10602020,36.8273772529521,37.3762948000829,35.3602703542573,35.9291485394655,10622926.9413596,0.0,1.0
2024-08-06,38.18,38.985,36.64,37.6,7968203,38.1048580899109,38.9082737725295,36.5678889579449,37.525999585664,7983916.11437468,0.0,1.0
2024-08-07,38.11,40.515,38.08,39.64,6573845,38.0349958566397,40.4352625854568,38.0050548995235,39.561984669567,6586808.47223664,0.0,1.0
2024-08-08,39.15,39.51,37.94,38.73,3990643,39.0729490366687,39.4322405220634,37.8653304329812,38.6537756370416,3998512.45687598,0.0,1.0
2024-08-09,39.55,39.8293,38.95,39.6,2884157,39.4721617982184,39.7509121089704,38.8733426558939,39.5220633934121,2889844.49174883,0.0,1.0
2024-08-12,39.09,40.79,38.39,39.93,4040214,39.0130671224363,40.7097213590222,38.3144447897245,39.8514139216905,4048181.2097561,0.0,1.0
2024-08-13,39.22,39.45,38.4,39.45,2838274,39.1428112699399,39.372358607831,38.3244251087632,39.372358607831,2843871.0115205,0.0,1.0
2024-08-14,39.85,40.48,39.58,39.79,3028046,39.7715713693806,40.4003314688212,39.5021027553346,39.7116894551481,3034017.23757135,0.0,1.0
2024-08-15,40.78,41.0999,40.11,40.43,3639974,40.6997410399834,41.0190114460327,40.0310596643878,40.3504298736275,3647151.94561495,0.0,1.0
2024-08-16,40.26,40.66,39.76,40.51,3300422,40.1807644499689,40.5799772115185,39.6817484980319,40.4302724259374,3306930.35682408,0.0,1.0
2024-08-19,41.22,41.7,40.53,40.6,2768141,41.138875077688,41.6179303915476,40.4502330640149,40.5200952972861,2773599.71084587,0.0,1.0
2024-08-20,41.38,41.9,40.94,41.24,2649087,41.2985601823079,41.8175367723224,40.8594261446033,41.1588357157655,2654310.93907628,0.0,1.0
2024-08-21,41.41,41.95,41.28,41.63,2299267,41.3285011394241,41.8674383675161,41.1987569919205,41.5480681582764,2303801.10202387,0.0,1.0
2024-08-22,40.36,42.02,40.19,41.52,3287721,40.2805676403563,41.9373006007872,40.1109022166977,41.4382846488502,3294204.31074209,0.0,1.0
2024-08-23,42.61,43.49,41.85,42.65,7567907,42.5261394240729,43.4044074994821,41.7676351771287,42.5660607002279,7582830.73980281,0.0,1.0
2024-08-26,42.33,44.445,42.1424,43.535,4274768,42.2466904909882,44.3575279676818,42.0594597058214,43.4493189351564,4283197.74488843,0.0,1.0
2024-08-27,41.9,42.52,40.8548,41.5,2437290,41.8175367723224,42.4363165527243,40.7743938263932,41.4183240107727,2442096.28022833,0.0,1.0
2024-08-28,40.71,41.61,40.36,41.2,2946771,40.6298788067122,41.5281075201989,40.2805676403563,41.1189144396105,2952581.96512714,0.0,1.0
2024-08-29,40.25,41.055,40.22,40.93,2450498,40.1707841309302,40.9741998135488,40.140843173814,40.8494458255645,2455330.32610275,0.0,1.0
2024-08-30,40.84,40.87,40.15,40.39,2646938,40.7596229542159,40.7895639113321,40.0709809405428,40.3105085974726,2652157.70129735,0.0,1.0
2024-09-03,37.95,40.18,37.68,40.0,5436722,37.8753107520199,40.100921897659,37.6058421379739,39.9212761549617,5447443.09164504,0.0,1.0
2024-09-04,39.0,39.82,37.85,37.88,4564769,38.9232442510876,39.7416304122643,37.7755075616325,37.8054485187487,4573770.62023872,0.0,1.0
2024-09-05,38.1,39.23,37.915,39.15,2434180,38.025015537601,39.1527915889787,37.8403796353843,39.0729490366687,2438980.14737935,0.0,1.0
2024-09-06,36.96,38.07,35.89,37.83,4793760,36.8872591671846,37.9950745804848,35.8193650300394,37.755546923555,4803213.18526206,0.0,1.0
2024-09-09,37.04,37.75,36.84,37.49,3600449,36.9671017194945,37.6757043712451,36.7674953387197,37.4162160762378,3607549.00321744,0.0,1.0
2024-09-10,37.7,37.71,36.8634,37.24,2935442,37.6258027760514,37.6357830950901,36.7908492852704,37.1667081002693,2941230.62459782,0.0,1.0
2024-09-11,39.98,40.26,37.8625,37.95,8484608,39.9013155168842,40.1807644499689,37.7879829604309,37.8753107520199,8501339.45324338,0.0,1.0
2024-09-12,40.74,41.29,40.23,40.38,4463220,40.6598197638285,41.2087373109592,40.1508234928527,40.3005282784338,4472021.36792942,0.0,1.0
2024-09-13,40.33,41.08,39.6788,40.92,2943279,40.2506266832401,40.9991506111456,39.6007083074373,40.8394655065258,2949083.07898288,0.0,1.0
2024-09-16,40.59,40.75,39.94,40.52,2029571,40.5101149782474,40.6698000828672,39.8613942407292,40.4402527449762,2033573.26766995,0.0,1.0
2024-09-17,40.3,41.18,40.14,41.05,2944111,40.2206857261239,41.098953801533,40.061000621504,40.9692096540294,2949916.71966788,0.0,1.0
2024-09-18,40.11,41.05,39.8,40.3,2259222,40.0310596643878,40.9692096540294,39.7216697741869,40.2206857261239,2263677.13419824,0.0,1.0
2024-09-19,41.08,41.65,40.7,41.46,2461345,40.9991506111456,41.5680287963539,40.6198984876735,41.3784027346178,2466198.71613908,0.0,1.0
2024-09-20,44.4,44.95,43.25,43.49,10165371,44.3126165320075,44.8615340791382,43.1648798425523,43.4044074994821,10185416.8795018,0.0,1.0
2024-09-23,46.02,46.825,44.87,45.44,7757839,45.9294282162834,46.732843898902,44.7816915268283,45.3505697120365,7773137.28137001,0.0,1.0
2024-09-24,46.77,47.48,46.28,47.32,4364350,46.677952144189,47.3865547959395,46.1889165112907,47.2268696913197,4372956.39854696,0.0,1.0
2024-09-25,47.59,48.09,46.54,46.7,4659406,47.4963383053657,47.9953542573027,46.4484048062979,46.6080899109178,4668594.24224182,0.0,1.0
2024-09-26,48.06,49.28,47.64,48.34,6835730,47.9654133001865,49.1830122229128,47.5462399005594,48.2448622332712,6849209.9034769,0.0,1.0
2024-09-27,47.98,48.65,47.615,48.24,3185731,47.8855707478765,48.5542521234721,47.5212891029625,48.1450590428838,3192013.18879087,0.0,1.0
2024-09-30,47.76,48.33,47.4,47.98,5080022,47.6660037290242,48.2348819142324,47.3067122436296,47.8855707478765,5090039.68738973,0.0,1.0
2024-10-01,48.64,48.92,47.64,48.07,3675383,48.5442718044334,48.8237207375181,47.5462399005594,47.9753936192252,3682630.77135444,0.0,1.0
2024-10-02,49.44,49.76,48.53,48.72,3172338,49.3426973275326,49.6620675367723,48.4344882950073,48.6241143567433,3178593.77810068,0.0,1.0
2024-10-03,49.96,50.19,49.29,50.0,4937730,49.8616739175471,50.0912212554382,49.1929925419515,49.9015951937021,4947467.09081474,0.0,1.0
2024-10-04,51.84,52.2,49.55,50.18,6881422,51.7379738968303,52.097265382225,49.4524808369588,50.0812409363994,6894992.00705761,0.0,1.0
2024-10-07,51.42,52.32,50.63,51.5,4488310,51.3188004972032,52.2170292106899,50.5303552931427,51.3986430495132,4497160.84483654,0.0,1.0
2024-10-08,51.58,51.92,50.2,50.28,3385118,51.4784856018231,51.8178164491403,50.1012015744769,50.1810441267868,3391793.37540218,0.0,1.0
2024-10-09,50.58,51.01,49.73,51.01,4187238,50.480453697949,50.9096074166149,49.6321265796561,50.9096074166149,4195495.13772704,0.0,1.0
2024-10-10,50.49,50.68,49.91,50.18,2305264,50.3906308266004,50.5802568883365,49.8117723223534,50.0812409363994,2309809.92797094,0.0,1.0
2024-10-11,51.35,51.61,49.89,49.89,2628483,51.2489382639321,51.5084265589393,49.791811684276,49.791811684276,2633666.30845874,0.0,1.0
2024-10-14,51.88,52.16,51.03,51.35,3248516,51.7778951729853,52.05734410607,50.9295680546924,51.2489382639321,3254921.99937727,0.0,1.0
2024-10-15,51.71,52.45,50.1206,52.04,5008304,51.6082297493267,52.3467733581935,50.0219578413093,51.9375802776051,5018180.26113129,0.0,1.0
2024-10-16,55.78,55.97,53.05,53.38,10271161,55.6702195980941,55.8598456598301,52.9455925005179,53.2749430287964,10291415.4949663,0.0,1.0
2024-10-17,56.67,57.55,55.05,55.55,9244964,56.558467992542,57.4367360679511,54.941656308266,55.440672260203,9263194.85791385,0.0,1.0
2024-10-18,58.02,58.65,56.15,56.95,6041424,57.9058110627719,58.5345711622126,56.0394914025275,56.8379169256267,6053337.55018163,0.0,1.0
2024-10-21,57.92,58.72,57.4203,58.5,4551341,57.8060078723845,58.6044333954837,57.3072913300186,58.3848663766315,4560316.14052932,0.0,1.0
2024-10-22,56.68,57.605,55.31,57.15,4841545,56.5684483115807,57.4916278226642,55.2011446032733,57.0375233064015,4851092.41619097,0.0,1.0
2024-10-23,54.08,56.25,53.3,56.19,6296260,53.9735653615082,56.1392945929149,53.1951004764864,56.0794126786824,6308676.08095485,0.0,1.0
2024-10-24,53.85,55.21,53.18,54.91,4872526,53.7440180236172,55.1013414128859,53.0753366480216,54.8019318417236,4882134.51001556,0.0,1.0
2024-10-25,53.79,54.87,53.46,53.8,3510143,53.6841361093847,54.7620105655687,53.3547855811063,53.6941164284235,3517064.92184743,0.0,1.0
2024-10-28,55.17,55.75,53.05,53.26,4265330,55.0614201367309,55.6402786409778,52.9455925005179,53.1551792003315,4273741.13336793,0.0,1.0
2024-10-29,54.77,55.47,54.36,55.0,2473524,54.6622073751813,55.3608297078931,54.2530142945929,54.8917547130723,2478401.73284899,0.0,1.0
2024-10-30,53.98,54.73,53.59,54.56,2824649,53.8737621711208,54.6222860990263,53.4845297286099,54.4526206753677,2830219.1433316,0.0,1.0
2024-10-31,52.22,53.7,51.31,53.42,4988906,52.1172260203025,53.5943132380361,51.2090169877771,53.3148643049513,4998744.00871821,0.0,1.0
2024-11-01,52.5,53.668,52.26,53.04,4298144,52.3966749533872,53.5623762171121,52.1571472964574,52.9356121814792,4306619.84182667,0.0,1.0
2024-11-04,51.15,51.75,50.16,51.24,4587658,51.0493318831572,51.6481510254817,50.0612802983219,51.1391547545059,4596704.75682408,0.0,1.0
2024-11-05,51.26,51.98,50.96,51.59,2903313,51.1591153925834,51.8776983633727,50.8597058214212,51.4884659208618,2909038.26694343,0.0,1.0
2024-11-06,51.21,52.6,50.78,52.6,5921445,51.1092137973897,52.4964781437746,50.6800600787239,52.4964781437746,5933121.95433316,0.0,1.0
2024-11-07,53.58,54.48,51.21,51.8,5817009,53.4745494095712,54.3727781230578,51.1092137973897,51.6980526206754,5828480.00892579,0.0,1.0
2024-11-08,52.54,54.11,51.84,53.75,4050761,52.4365962295422,54.0035063186244,51.7379738968303,53.6442148332298,4058749.00819927,0.0,1.0
2024-11-11,52.08,52.75,50.91,52.75,3139565,51.9775015537601,52.6461829293557,50.8098042262275,52.6461829293557,3145756.15049299,0.0,1.0
2024-11-12,54.41,54.67,51.33,51.6,6283150,54.3029158897866,54.5624041847939,51.2289776258546,51.4984462399006,6295540.2283342,0.0,1.0
2024-11-13,52.98,56.0,52.38,55.64,5121335,52.8757302672467,55.8897866169464,52.2769111249223,55.5304951315517,5131434.15568241,0.0,1.0
2024-11-14,53.11,54.09,52.71,52.75,3413220,53.0054744147504,53.9835456805469,52.6062616532008,52.6461829293557,3419950.79190451,0.0,1.0
2024-11-15,53.59,56.47,51.71,52.59,10937847,53.4845297286099,56.3588616117671,51.6082297493267,52.4864978247359,10959416.1845355,0.0,1.0
2024-11-18,55.9,57.31,54.06,54.36,6857298,55.7899834265589,57.1972084110214,53.9536047234307,54.2530142945929,6870820.43508044,0.0,1.0
2024-11-19,57.46,57.84,55.58,56.18,4948864,57.3469131966025,57.7261653200746,55.4706132173193,56.0694323596437,4958623.04680851,0.0,1.0
2024-11-20,57.61,59.24,56.69,58.37,4440393,57.4966179821836,59.1234099854982,56.5784286306194,58.2551222291278,4449149.35360664,0.0,1.0
2024-11-21,60.93,60.98,58.02,58.74,6295761,60.8100839030454,60.8599854982391,57.9058110627719,58.6243940335612,6308176.09693824,0.0,1.0
2024-11-22,60.11,60.52,58.6423,60.16,3873548,59.9916977418687,60.400890822457,58.5268863165527,60.0415993370624,3881186.54820965,0.0,1.0
2024-11-25,58.11,60.78,57.9,60.5,3792644,57.9956339341206,60.6603791174643,57.786047234307,60.3809301843795,3800123.00736897,0.0,1.0
2024-11-26,58.62,58.9089,57.11,57.73,3037360,58.5046302050963,58.7929616221256,56.9976020302465,57.6163818106484,3043349.60456669,0.0,1.0
2024-11-27,57.81,58.92,57.62,58.68,2241032,57.81,58.92,57.62,58.68,2241032,0.114,1.0
2024-11-29,59.45,60.55,58.3,58.59,2813774,59.45,60.55,58.3,58.59,2813774,0.0,1.0
2024-12-02,58.83,61.05,58.17,60.1,3098270,58.83,61.05,58.17,60.1,3098270,0.0,1.0
2024-12-03,59.39,59.64,57.74,58.83,2748923,59.39,59.64,57.74,58.83,2748923,0.0,1.0
2024-12-04,59.61,60.71,58.77,60.05,2794568,59.61,60.71,58.77,60.05,2794568,0.0,1.0
2024-12-05,61.14,61.42,59.25,59.5,3689020,61.14,61.42,59.25,59.5,3689020,0.0,1.0
2024-12-06,61.06,62.55,60.67,61.5,3483456,61.06,62.55,60.67,61.5,3483456,0.0,1.0
2024-12-09,57.52,61.9,57.33,61.67,5459520,57.52,61.9,57.33,61.67,5459520,0.0,1.0
2024-12-10,56.42,57.5,55.78,56.915,5823042,56.42,57.5,55.78,56.915,5823042,0.0,1.0
2024-12-11,57.81,57.9,56.05,56.67,3117960,57.81,57.9,56.05,56.67,3117960,0.0,1.0
2024-12-12,56.0,57.38,55.36,57.0,4413835,56.0,57.38,55.36,57.0,4413835,0.0,1.0
2024-12-13,54.29,56.25,54.26,55.83,3750804,54.29,56.25,54.26,55.83,3750804,0.0,1.0
2024-12-16,54.19,54.72,53.24,54.08,3156857,54.19,54.72,53.24,54.08,3156857,0.0,1.0
2024-12-17,53.42,53.67,52.35,53.15,3681927,53.42,53.67,52.35,53.15,3681927,0.0,1.0
2024-12-18,51.93,54.77,51.695,53.67,3947563,51.93,54.77,51.695,53.67,3947563,0.0,1.0
2024-12-19,52.91,53.285,51.76,52.6,3665593,52.91,53.285,51.76,52.6,3665593,0.0,1.0
2024-12-20,52.44,53.43,51.6,51.79,3553751,52.44,53.43,51.6,51.79,3553751,0.0,1.0
2024-12-23,53.14,53.3,52.13,52.13,1845990,53.14,53.3,52.13,52.13,1845990,0.0,1.0
2024-12-24,52.62,53.42,51.86,53.39,1257148,52.62,53.42,51.86,53.39,1257148,0.0,1.0
2024-12-26,52.56,53.0,51.52,52.58,1247485,52.56,53.0,51.52,52.58,1247485,0.0,1.0
2024-12-27,52.49,52.75,51.44,52.39,1921499,52.49,52.75,51.44,52.39,1921499,0.0,1.0
2024-12-30,51.33,52.45,51.2,51.77,2073335,51.33,52.45,51.2,51.77,2073335,0.0,1.0
2024-12-31,51.39,51.8,50.85,51.6,2823064,51.39,51.8,50.85,51.6,2823064,0.0,1.0
2025-01-02,52.16,52.79,51.01,51.27,3771925,52.16,52.79,51.01,51.27,3771925,0.0,1.0
2025-01-03,53.12,53.14,51.78,52.76,3173735,53.12,53.14,51.78,52.76,3173735,0.0,1.0
2025-01-06,54.81,56.16,53.95,54.18,3869102,54.81,56.16,53.95,54.18,3869102,0.0,1.0
2025-01-07,51.58,55.6,51.31,55.6,4473807,51.58,55.6,51.31,55.6,4473807,0.0,1.0
2025-01-08,51.38,51.62,49.55,51.62,5201364,51.38,51.62,49.55,51.62,5201364,0.0,1.0
2025-01-10,49.24,51.38,49.03,50.9,3644422,49.24,51.38,49.03,50.9,3644422,0.0,1.0
2025-01-13,48.8,49.79,48.1801,48.64,2925935,48.8,49.79,48.1801,48.64,2925935,0.0,1.0
2025-01-14,49.06,50.28,49.03,49.37,2307011,49.06,50.28,49.03,49.37,2307011,0.0,1.0
2025-01-15,49.67,50.48,49.66,50.47,2366802,49.67,50.48,49.66,50.47,2366802,0.0,1.0
2025-01-16,49.51,50.46,48.78,50.24,3343602,49.51,50.46,48.78,50.24,3343602,0.0,1.0
2025-01-17,51.63,52.59,49.21,49.52,6237018,51.63,52.59,49.21,49.52,6237018,0.0,1.0
2025-01-21,53.56,53.62,52.05,52.2,4615992,53.56,53.62,52.05,52.2,4615992,0.0,1.0
2025-01-22,56.32,57.225,54.09,54.71,6868333,56.32,57.225,54.09,54.71,6868333,0.0,1.0
2025-01-23,56.86,57.23,55.5,56.25,4711198,56.86,57.23,55.5,56.25,4711198,0.0,1.0
2025-01-24,56.0,58.328,55.21,57.55,6097453,56.0,58.328,55.21,57.55,6097453,0.0,1.0
2025-01-27,47.51,51.91,47.365,51.36,14256542,47.51,51.91,47.365,51.36,14256542,0.0,1.0
2025-01-28,48.6,48.67,46.535,48.1,7245456,48.6,48.67,46.535,48.1,7245456,0.0,1.0
2025-01-29,50.07,50.25,48.51,48.72,5188661,50.07,50.25,48.51,48.72,5188661,0.0,1.0
2025-01-30,50.3,51.64,49.97,51.11,5231815,50.3,51.64,49.97,51.11,5231815,0.0,1.0
2025-01-31,49.44,51.3299,48.66,50.79,3820000,49.44,51.3299,48.66,50.79,3820000,0.0,1.0
2025-02-03,47.45,48.56,46.88,47.44,5044335,47.45,48.56,46.88,47.44,5044335,0.0,1.0
2025-02-04,50.32,50.81,48.41,48.41,3453881,50.32,50.81,48.41,48.41,3453881,0.0,1.0
2025-02-05,50.35,50.98,49.6,50.25,3534872,50.35,50.98,49.6,50.25,3534872,0.0,1.0
2025-02-06,48.7,50.85,48.18,50.73,3296965,48.7,50.85,48.18,50.73,3296965,0.0,1.0
2025-02-07,49.93,50.72,48.8,48.9,3547309,49.93,50.72,48.8,48.9,3547309,0.0,1.0
2025-02-10,50.36,51.25,50.11,50.5,2631556,50.36,51.25,50.11,50.5,2631556,0.0,1.0
2025-02-11,49.85,50.55,49.5,50.14,3206203,49.85,50.55,49.5,50.14,3206203,0.0,1.0
2025-02-12,49.63,51.01,48.97,49.2,3038341,49.63,51.01,48.97,49.2,3038341,0.0,1.0
2025-02-13,49.08,49.98,48.52,49.46,4539387,49.08,49.98,48.52,49.46,4539387,0.0,1.0
2025-02-14,47.19,49.3651,46.73,49.29,5179541,47.19,49.3651,46.73,49.29,5179541,0.0,1.0
2025-02-18,47.92,48.06,46.12,47.3,4688016,47.92,48.06,46.12,47.3,4688016,0.0,1.0
2025-02-19,46.55,47.47,45.91,46.93,5303390,46.55,47.47,45.91,46.93,5303390,0.0,1.0
2025-02-20,46.54,48.81,46.075,48.5,5174689,46.54,48.81,46.075,48.5,5174689,0.0,1.0
2025-02-21,43.48,46.49,43.08,46.42,7348223,43.48,46.49,43.08,46.42,7348223,0.0,1.0
2025-02-24,43.28,44.1386,42.36,43.61,5578657,43.28,44.1386,42.36,43.61,5578657,0.0,1.0
2025-02-25,43.59,43.91,42.86,43.35,4893463,43.59,43.91,42.86,43.35,4893463,0.0,1.0
2025-02-26,44.72,45.51,44.07,44.67,5080844,44.72,45.51,44.07,44.67,5080844,0.0,1.0
2025-02-27,43.48,46.245,43.19,45.64,5695171,43.48,46.245,43.19,45.64,5695171,0.0,1.0
2025-02-28,44.04,44.08,42.4013,42.9,3135931,44.04,44.08,42.4013,42.9,3135931,0.0,1.0
2025-03-03,41.11,44.75,40.7,44.64,5522314,41.11,44.75,40.7,44.64,5522314,0.0,1.0
2025-03-04,41.89,42.765,39.31,40.04,8631116,41.89,42.765,39.31,40.04,8631116,0.0,1.0
2025-03-05,42.99,43.14,41.93,42.55,3518615,42.99,43.14,41.93,42.55,3518615,0.0,1.0
2025-03-06,42.13,43.47,41.642,41.95,3651697,42.13,43.47,41.642,41.95,3651697,0.0,1.0
2025-03-07,41.83,42.35,40.72,42.35,4137815,41.83,42.35,40.72,42.35,4137815,0.0,1.0
2025-03-10,40.64,41.45,40.0,40.86,5765279,40.64,41.45,40.0,40.86,5765279,0.0,1.0
2025-03-11,41.73,42.48,40.32,40.69,4299534,41.73,42.48,40.32,40.69,4299534,0.0,1.0
2025-03-12,42.6,43.84,42.15,43.52,4787117,42.6,43.84,42.15,43.52,4787117,0.0,1.0
2025-03-13,41.81,43.1099,41.42,42.38,3382512,41.81,43.1099,41.42,42.38,3382512,0.0,1.0
2025-03-14,42.47,43.13,42.16,42.54,3951411,42.47,43.13,42.16,42.54,3951411,0.0,1.0
2025-03-17,43.33,43.68,42.545,42.57,2481535,43.33,43.68,42.545,42.57,2481535,0.0,1.0
2025-03-18,43.09,43.4799,42.38,43.2,2389936,43.09,43.4799,42.38,43.2,2389936,0.0,1.0
2025-03-19,44.19,44.34,43.39,43.54,3029765,44.19,44.34,43.39,43.54,3029765,0.0,1.0
2025-03-20,44.85,45.81,43.66,43.66,4191913,44.85,45.81,43.66,43.66,4191913,0.0,1.0
2025-03-21,44.53,45.02,44.02,44.64,2993192,44.53,45.02,44.02,44.64,2993192,0.0,1.0
2025-03-24,45.74,46.21,45.06,45.36,2388446,45.74,46.21,45.06,45.36,2388446,0.0,1.0
2025-03-25,44.48,45.87,44.05,45.535,2775048,44.48,45.87,44.05,45.535,2775048,0.0,1.0
2025-03-26,43.25,44.61,42.97,44.45,2640941,43.25,44.61,42.97,44.45,2640941,0.0,1.0
2025-03-27,42.63,43.325,42.192,42.94,2260834,42.63,43.325,42.192,42.94,2260834,0.0,1.0
2025-03-28,41.83,43.25,41.62,42.28,2481725,41.83,43.25,41.62,42.28,2481725,0.0,1.0
2025-03-31,41.16,41.39,40.44,40.5,4832666,41.16,41.39,40.44,40.5,4832666,0.0,1.0
2025-04-01,41.8,42.2934,40.5,41.85,3071071,41.8,42.2934,40.5,41.85,3071071,0.0,1.0
2025-04-02,42.47,42.63,41.02,41.02,2367765,42.47,42.63,41.02,41.02,2367765,0.0,1.0
2025-04-03,40.91,41.81,40.43,40.72,5631432,40.91,41.81,40.43,40.72,5631432,0.0,1.0
2025-04-04,37.83,40.01,36.43,39.62,9420297,37.83,40.01,36.43,39.62,9420297,0.0,1.0
2025-04-07,37.16,39.2684,35.0,36.0,6239771,37.16,39.2684,35.0,36.0,6239771,0.0,1.0
2025-04-08,36.68,38.97,36.01,38.79,4940621,36.68,38.97,36.01,38.79,4940621,0.0,1.0
2025-04-09,40.05,41.04,36.03,36.49,6838847,40.05,41.04,36.03,36.49,6838847,0.0,1.0
2025-04-10,38.68,39.84,37.77,38.845,4305686,38.68,39.84,37.77,38.845,4305686,0.0,1.0
2025-04-11,40.84,41.39,38.59,38.59,4790528,40.84,41.39,38.59,38.59,4790528,0.0,1.0
2025-04-14,41.31,42.04,40.53,41.94,2997785,41.31,42.04,40.53,41.94,2997785,0.0,1.0
2025-04-15,40.81,41.97,40.79,41.38,2421737,40.81,41.97,40.79,41.38,2421737,0.0,1.0
2025-04-16,41.28,42.05,40.44,40.44,3345096,41.28,42.05,40.44,40.44,3345096,0.0,1.0
2025-04-17,41.18,41.69,40.83,41.24,2257474,41.18,41.69,40.83,41.24,2257474,0.0,1.0
2025-04-21,39.61,41.41,38.975,41.22,3145952,39.61,41.41,38.975,41.22,3145952,0.0,1.0
2025-04-22,40.18,40.73,39.89,40.19,2580911,40.18,40.73,39.89,40.19,2580911,0.0,1.0
2025-04-23,41.97,42.58,41.3,41.6,4548907,41.97,42.58,41.3,41.6,4548907,0.0,1.0
2025-04-24,43.89,43.98,42.1,42.23,3173838,43.89,43.98,42.1,42.23,3173838,0.0,1.0
2025-04-25,43.99,44.18,43.21,43.45,2341129,43.99,44.18,43.21,43.45,2341129,0.0,1.0
2025-04-28,45.32,45.455,43.7385,43.85,3309796,45.32,45.455,43.7385,43.85,3309796,0.0,1.0
2025-04-29,45.42,45.98,44.8401,45.32,2708171,45.42,45.98,44.8401,45.32,2708171,0.0,1.0
2025-04-30,45.15,45.43,43.83,44.82,3501239,45.15,45.43,43.83,44.82,3501239,0.0,1.0
2025-05-01,45.51,46.525,44.52,46.0,4881994,45.51,46.525,44.52,46.0,4881994,0.0,1.0
2025-05-02,47.01,47.74,46.25,46.5,4139335,47.01,47.74,46.25,46.5,4139335,0.0,1.0
2025-05-05,46.41,46.8,45.78,46.77,2692213,46.41,46.8,45.78,46.77,2692213,0.0,1.0
2025-05-06,48.15,48.48,45.42,45.49,5743344,48.15,48.48,45.42,45.49,5743344,0.0,1.0
2025-05-07,49.74,49.97,47.87,48.0,5395819,49.74,49.97,47.87,48.0,5395819,0.0,1.0
2025-05-08,49.24,50.97,49.15,50.41,4566296,49.24,50.97,49.15,50.41,4566296,0.0,1.0
2025-05-09,50.73,50.94,48.805,49.41,5168006,50.73,50.94,48.805,49.41,5168006,0.0,1.0
2025-05-12,51.16,52.6,50.7023,52.45,5117732,51.16,52.6,50.7023,52.45,5117732,0.0,1.0
2025-05-13,51.96,52.48,51.09,51.1,4568000,51.96,52.48,51.09,51.1,4568000,0.0,1.0
2025-05-14,53.3,53.48,51.82,52.06,4819920,53.3,53.48,51.82,52.06,4819920,0.0,1.0
2025-05-15,51.59,52.91,51.1,52.77,5913309,51.59,52.91,51.1,52.77,5913309,0.0,1.0
2025-05-16,51.27,51.66,50.7,51.46,4545856,51.27,51.66,50.7,51.46,4545856,0.0,1.0
2025-05-19,51.18,51.34,50.0328,50.3,3035349,51.18,51.34,50.0328,50.3,3035349,0.0,1.0
2025-05-20,52.4,52.61,51.4597,51.7,3041215,52.4,52.61,51.4597,51.7,3041215,0.0,1.0
2025-05-21,52.17,53.22,51.8401,52.12,3070290,52.17,53.22,51.8401,52.12,3070290,0.0,1.0
2025-05-22,52.81,53.3,51.7,51.9,3169655,52.81,53.3,51.7,51.9,3169655,0.0,1.0
2025-05-23,58.69,58.75,55.11,56.065,13341308,58.69,58.75,55.11,56.065,13341308,0.0,1.0
2025-05-27,60.47,62.27,59.81,60.65,13926566,60.47,62.27,59.81,60.65,13926566,0.0,1.0
2025-05-28,60.41,61.25,60.08,60.38,7431255,60.41,61.25,60.08,60.38,7431255,0.0,1.0
2025-05-29,59.15,61.1821,58.51,60.89,7194631,59.15,61.1821,58.51,60.89,7194631,0.0,1.0
2025-05-30,58.53,58.92,57.63,58.43,5413277,58.53,58.92,57.63,58.43,5413277,0.0,1.0
2025-06-02,58.18,59.22,58.18,58.8,3475163,58.18,59.22,58.18,58.8,3475163,0.0,1.0
2025-06-03,59.68,60.97,58.91,60.71,5818654,59.68,60.97,58.91,60.71,5818654,0.0,1.0
2025-06-04,59.95,60.07,59.1,59.34,3311161,59.95,60.07,59.1,59.34,3311161,0.0,1.0
2025-06-05,60.03,60.3525,59.1,59.97,3424064,60.03,60.3525,59.1,59.97,3424064,0.0,1.0
2025-06-06,60.42,60.54,59.25,60.03,3328926,60.42,60.54,59.25,60.03,3328926,0.0,1.0
2025-06-09,66.91,68.12,63.17,63.2,16021059,66.91,68.12,63.17,63.2,16021059,0.0,1.0
2025-06-10,63.83,66.79,62.59,66.63,10657456,63.83,66.79,62.59,66.63,10657456,0.0,1.0
2025-06-11,66.33,67.4088,64.1926,64.51,7928270,66.33,67.4088,64.1926,64.51,7928270,0.0,1.0
2025-06-12,66.14,67.25,65.435,65.5,4439140,66.14,67.25,65.435,65.5,4439140,0.0,1.0
2025-06-13,66.66,66.8,64.84,65.54,5083245,66.66,66.8,64.84,65.54,5083245,0.0,1.0
2025-06-16,69.36,71.31,68.27,68.8,11181208,69.36,71.31,68.27,68.8,11181208,0.0,1.0
2025-06-17,69.25,69.92,68.56,69.775,4245156,69.25,69.92,68.56,69.775,4245156,0.0,1.0
2025-06-18,69.67,70.3,68.86,69.35,4390088,69.67,70.3,68.86,69.35,4390088,0.0,1.0
2025-06-20,68.27,69.97,67.76,69.88,5507663,68.27,69.97,67.76,69.88,5507663,0.0,1.0
2025-06-23,69.72,70.58,67.6,67.66,5086389,69.72,70.58,67.6,67.66,5086389,0.0,1.0
2025-06-24,72.34,72.7899,69.96,70.11,5802481,72.34,72.7899,69.96,70.11,5802481,0.0,1.0
2025-06-25,71.43,72.67,71.09,72.1,3953164,71.43,72.67,71.09,72.1,3953164,0.0,1.0
2025-06-26,74.46,75.009,71.82,72.65,7823293,74.46,75.009,71.82,72.65,7823293,0.0,1.0
2025-06-27,73.27,75.42,72.365,74.72,8007466,73.27,75.42,72.365,74.72,8007466,0.0,1.0
2025-06-30,74.23,74.42,72.5,74.0,4105751,74.23,74.42,72.5,74.0,4105751,0.0,1.0
2025-07-01,71.67,73.94,71.26,73.57,6175163,71.67,73.94,71.26,73.57,6175163,0.0,1.0
2025-07-02,71.66,72.31,70.68,71.46,4886038,71.66,72.31,70.68,71.46,4886038,0.0,1.0
2025-07-03,73.45,73.5,71.24,72.0,2773981,73.45,73.5,71.24,72.0,2773981,0.0,1.0
2025-07-07,75.19,75.21,71.66,72.64,5686126,75.19,75.21,71.66,72.64,5686126,0.0,1.0
2025-07-08,71.94,75.1592,70.39,74.6,6422049,71.94,75.1592,70.39,74.6,6422049,0.0,1.0
2025-07-09,71.55,72.485,70.71,71.725,4122912,71.55,72.485,70.71,71.725,4122912,0.0,1.0
2025-07-10,70.82,71.87,69.3201,71.87,6333908,70.82,71.87,69.3201,71.87,6333908,0.0,1.0
2025-07-11,72.7,72.85,70.42,70.65,4033719,72.7,72.85,70.42,70.65,4033719,0.0,1.0
2025-07-14,75.14,75.41,72.0,72.31,6277205,75.14,75.41,72.0,72.31,6277205,0.0,1.0
2025-07-15,75.8,76.56,73.63,76.05,6068373,75.8,76.56,73.63,76.05,6068373,0.0,1.0
2025-07-16,76.19,76.75,74.51,76.27,4388633,76.19,76.75,74.51,76.27,4388633,0.0,1.0
2025-07-17,77.91,78.51,75.413,76.0,5384806,77.91,78.51,75.413,76.0,5384806,0.0,1.0
2025-07-18,78.97,80.05,77.38,78.53,4633373,78.97,80.05,77.38,78.53,4633373,0.0,1.0
2025-07-21,77.08,79.35,76.21,79.29,5126437,77.08,79.35,76.21,79.29,5126437,0.0,1.0
2025-07-22,77.9,78.36,75.45,76.6,5325720,77.9,78.36,75.45,76.6,5325720,0.0,1.0
2025-07-23,79.15,79.9,77.44,77.5,4908987,79.15,79.9,77.44,77.5,4908987,0.0,1.0
2025-07-24,79.92,80.06,78.87,79.15,3695683,79.92,80.06,78.87,79.15,3695683,0.0,1.0
2025-07-25,79.6,79.92,77.71,79.53,3508713,79.6,79.92,77.71,79.53,3508713,0.0,1.0
2025-07-28,79.14,79.9,77.9,79.88,3534894,79.14,79.9,77.9,79.88,3534894,0.0,1.0
2025-07-29,78.69,80.32,78.18,79.17,3714273,78.69,80.32,78.18,79.17,3714273,0.0,1.0
2025-07-30,77.75,79.05,76.8,77.81,4376883,77.75,79.05,76.8,77.81,4376883,0.0,1.0
2025-07-31,74.93,80.055,73.86,79.95,7921529,74.93,80.055,73.86,79.95,7921529,0.0,1.0
2025-08-01,72.93,73.625,70.8201,72.91,6061785,72.93,73.625,70.8201,72.91,6061785,0.0,1.0
2025-08-04,75.26,75.38,73.0,73.51,3438221,75.26,75.38,73.0,73.51,3438221,0.0,1.0
2025-08-05,74.59,76.57,73.68,75.6,4324913,74.59,76.57,73.68,75.6,4324913,0.0,1.0
2025-08-06,76.55,77.56,74.84,75.44,4451907,76.55,77.56,74.84,75.44,4451907,0.0,1.0
2025-08-07,76.37,76.88,75.1301,76.88,3331952,76.37,76.88,75.1301,76.88,3331952,0.0,1.0
2025-08-08,76.92,78.71,76.7,76.75,3768997,76.92,78.71,76.7,76.75,3768997,0.0,1.0
2025-08-11,77.67,78.185,74.74,76.51,3296204,77.67,78.185,74.74,76.51,3296204,0.0,1.0
2025-08-12,78.43,78.87,76.96,77.66,3088359,78.43,78.87,76.96,77.66,3088359,0.0,1.0
2025-08-13,75.6,78.96,73.6,78.49,5341306,75.6,78.96,73.6,78.49,5341306,0.0,1.0
2025-08-14,75.55,77.145,75.18,75.5,3002769,75.55,77.145,75.18,75.5,3002769,0.0,1.0
2025-08-15,75.6,75.61,73.36,75.3,2663128,75.6,75.61,73.36,75.3,2663128,0.0,1.0
2025-08-18,76.82,76.95,74.8,75.42,2658836,76.82,76.95,74.8,75.42,2658836,0.0,1.0
2025-08-19,73.82,76.82,73.29,76.48,4162402,73.82,76.82,73.29,76.48,4162402,0.0,1.0
2025-08-20,70.47,73.09,68.96,72.66,8106269,70.47,73.09,68.96,72.66,8106269,0.0,1.0
2025-08-21,71.43,71.515,70.47,70.79,3032884,71.43,71.515,70.47,70.79,3032884,0.0,1.0
2025-08-22,74.91,75.58,72.745,73.64,4584034,74.91,75.58,72.745,73.64,4584034,0.0,1.0
2025-08-25,74.97,75.96,74.45,75.16,2861873,74.97,75.96,74.45,75.16,2861873,0.0,1.0
2025-08-26,76.51,77.32,74.65,74.83,2837045,76.51,77.32,74.65,74.83,2837045,0.0,1.0
2025-08-27,75.28,76.45,75.0927,76.45,1862229,75.28,76.45,75.0927,76.45,1862229,0.0,1.0
2025-08-28,78.63,79.42,75.47,75.53,3989881,78.63,79.42,75.47,75.53,3989881,0.0,1.0
2025-08-29,77.39,83.02,76.27,80.99,6985339,77.39,83.02,76.27,80.99,6985339,0.0,1.0
2025-09-02,75.42,75.6891,73.2,74.41,4950744,75.42,75.6891,73.2,74.41,4950744,0.0,1.0
2025-09-03,77.17,77.67,75.42,76.0,3281924,77.17,77.67,75.42,76.0,3281924,0.0,1.0
2025-09-04,76.31,77.96,75.73,76.93,2194858,76.31,77.96,75.73,76.93,2194858,0.0,1.0
2025-09-05,75.85,77.789,74.63,77.03,2481182,75.85,77.789,74.63,77.03,2481182,0.0,1.0
2025-09-08,77.24,77.47,74.99,76.76,2469521,77.24,77.47,74.99,76.76,2469521,0.0,1.0
2025-09-09,77.39,79.54,77.01,77.96,3714552,77.39,79.54,77.01,77.96,3714552,0.0,1.0
2025-09-10,79.47,81.575,77.99,78.17,4657137,79.47,81.575,77.99,78.17,4657137,0.0,1.0
2025-09-11,79.89,81.39,78.69,79.4,3701169,79.89,81.39,78.69,79.4,3701169,0.0,1.0
2025-09-12,78.11,79.75,77.525,79.48,3651142,78.11,79.75,77.525,79.48,3651142,0.0,1.0
2025-09-15,86.32,86.37,78.22,78.48,10202854,86.32,86.37,78.22,78.48,10202854,0.0,1.0
2025-09-16,80.23,86.33,79.71,86.33,7893270,80.23,86.33,79.71,86.33,7893270,0.0,1.0
2025-09-17,81.81,82.34,80.31,81.85,3893570,81.81,82.34,80.31,81.85,3893570,0.0,1.0
2025-09-18,82.61,83.3,81.34,82.7,4374391,82.61,83.3,81.34,82.7,4374391,0.0,1.0
2025-09-19,86.18,86.84,82.4,83.0,7982567,86.18,86.84,82.4,83.0,7982567,0.0,1.0
2025-09-22,86.31,87.1467,82.95,86.8,6029859,86.31,87.1467,82.95,86.8,6029859,0.0,1.0
2025-09-23,86.89,88.45,85.13,86.71,4657449,86.89,88.45,85.13,86.71,4657449,0.0,1.0
2025-09-24,83.09,89.13,82.95,87.78,6363620,83.09,89.13,82.95,87.78,6363620,0.0,1.0
2025-09-25,85.66,86.455,79.3,80.4,6950674,85.66,86.455,79.3,80.4,6950674,0.0,1.0
2025-09-26,85.58,88.0,84.78,85.66,3414201,85.58,88.0,84.78,85.66,3414201,0.0,1.0
2025-09-29,84.46,87.67,83.93,87.23,3541891,84.46,87.67,83.93,87.23,3541891,0.0,1.0
2025-09-30,83.86,84.6,82.53,83.65,4494121,83.86,84.6,82.53,83.65,4494121,0.0,1.0
2025-10-01,83.49,84.41,82.39,83.09,3961523,83.49,84.41,82.39,83.09,3961523,0.0,1.0
2025-10-02,84.2,85.755,82.72,84.29,3300675,84.2,85.755,82.72,84.29,3300675,0.0,1.0
2025-10-03,84.17,86.0,83.53,84.6,3528536,84.17,86.0,83.53,84.6,3528536,0.0,1.0
2025-10-06,85.31,88.65,85.145,86.38,6015722,85.31,88.65,85.145,86.38,6015722,0.0,1.0
2025-10-07,86.45,89.03,84.52,86.17,4003213,86.45,89.03,84.52,86.17,4003213,0.0,1.0
2025-10-08,86.21,88.48,85.14,87.17,3552172,86.21,88.48,85.14,87.17,3552172,0.0,1.0
2025-10-09,86.73,87.87,85.77,87.15,3920442,86.73,87.87,85.77,87.15,3920442,0.0,1.0
2025-10-10,86.65,91.58,86.35,87.405,7190302,86.65,91.58,86.35,87.405,7190302,0.0,1.0
2025-10-13,92.15,94.36,89.73,90.0,6821206,92.15,94.36,89.73,90.0,6821206,0.0,1.0
2025-10-14,93.19,95.98,87.28,89.7,7770522,93.19,95.98,87.28,89.7,7770522,0.0,1.0
2025-10-15,93.46,97.79,90.2811,96.0,6175147,93.46,97.79,90.2811,96.0,6175147,0.0,1.0
2025-10-16,91.13,95.97,90.402,94.25,4921401,91.13,95.97,90.402,94.25,4921401,0.0,1.0
2025-10-17,86.59,89.53,85.0,87.79,6135082,86.59,89.53,85.0,87.79,6135082,0.0,1.0
2025-10-20,85.9,87.695,84.79,87.65,3758507,85.9,87.695,84.79,87.65,3758507,0.0,1.0
2025-10-21,82.77,84.32,80.53,84.3,5869531,82.77,84.32,80.53,84.3,5869531,0.0,1.0
2025-10-22,83.54,84.64,80.7527,82.29,5320065,83.54,84.64,80.7527,82.29,5320065,0.0,1.0
2025-10-23,86.3,87.0812,83.59,84.78,4536298,86.3,87.0812,83.59,84.78,4536298,0.0,1.0
2025-10-24,88.13,89.19,86.27,87.0,4036724,88.13,89.19,86.27,87.0,4036724,0.0,1.0
2025-10-27,86.62,88.98,84.285,87.6,4116063,86.62,88.98,84.285,87.6,4116063,0.0,1.0
2025-10-28,106.91,110.155,98.0,100.53,24708035,106.91,110.155,98.0,100.53,24708035,0.0,1.0
2025-10-29,106.67,109.66,104.11,104.16,8371126,106.67,109.66,104.11,104.16,8371126,0.0,1.0
2025-10-30,104.72,107.1999,103.67,105.815,4575195,104.72,107.1999,103.67,105.815,4575195,0.0,1.0
2025-10-31,102.21,106.74,100.75,105.97,5691033,102.21,106.74,100.75,105.97,5691033,0.0,1.0
2025-11-03,100.85,103.65,100.37,103.28,4805314,100.85,103.65,100.37,103.28,4805314,0.0,1.0
2025-11-04,96.95,98.71,95.55,97.32,5005731,96.95,98.71,95.55,97.32,5005731,0.0,1.0
2025-11-05,95.24,97.9,93.0,95.0,4847718,95.24,97.9,93.0,95.0,4847718,0.0,1.0
2025-11-06,90.24,94.67,89.42,94.35,7109454,90.24,94.67,89.42,94.35,7109454,0.0,1.0
2025-11-07,92.26,92.53,86.4109,88.2,6592308,92.26,92.53,86.4109,88.2,6592308,0.0,1.0
2025-11-10,94.24,96.96,93.5,96.24,4873382,94.24,96.96,93.5,96.24,4873382,0.0,1.0
2025-11-11,92.52,93.43,90.59,92.94,3301003,92.52,93.43,90.59,92.94,3301003,0.0,1.0
2025-11-12,92.57,94.02,90.72,93.03,2737012,92.57,94.02,90.72,93.03,2737012,0.0,1.0
2025-11-13,85.98,92.28,85.69,91.865,4771874,85.98,92.28,85.69,91.865,4771874,0.0,1.0
2025-11-14,84.76,86.36,82.195,83.38,4893256,84.76,86.36,82.195,83.38,4893256,0.0,1.0
2025-11-17,83.03,84.92,81.875,83.83,3938432,83.03,84.92,81.875,83.83,3938432,0.0,1.0
2025-11-18,83.3,84.27,81.3025,81.82,5055826,83.3,84.27,81.3025,81.82,5055826,0.0,1.0
2025-11-19,86.24,88.06,83.6,84.2,6242184,86.24,88.06,83.6,84.2,6242184,0.0,1.0
2025-11-20,81.98,89.8686,81.71,87.55,6292871,81.98,89.8686,81.71,87.55,6292871,0.0,1.0
2025-11-21,79.44,82.0,77.7,81.8,7149955,79.44,82.0,77.7,81.8,7149955,0.0,1.0
2025-11-24,83.34,83.48,79.16,79.69,3923117,83.34,83.48,79.16,79.69,3923117,0.0,1.0
2025-11-25,87.35,87.6701,82.43,84.0,5827190,87.35,87.6701,82.43,84.0,5827190,0.0,1.0
2025-11-26,88.81,89.66,87.7,88.81,2924823,88.81,89.66,87.7,88.81,2924823,0.0,1.0