date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-07-31,27.88,28.5,27.88,28.5,13000,0.869435449049501,0.888770096768679,0.869435449049501,0.888770096768679,416868.210740927,0.0,1.0
2000-08-01,28.0,28.0,27.44,28.0,7800,0.873177638930632,0.873177638930632,0.85571408615202,0.873177638930632,250120.926444556,0.0,1.0
2000-08-02,29.25,29.44,29.0,29.0,5800,0.91215878352575,0.918083917504208,0.904362554606726,0.904362554606726,185987.355561337,0.0,1.0
2000-08-03,29.31,29.69,29.19,29.25,9300,0.914029878466316,0.925880146423231,0.910287688585184,0.91215878352575,298221.104606971,0.0,1.0
2000-08-04,29.38,29.44,29.0,29.25,7700,0.916212822563642,0.918083917504208,0.904362554606726,0.91215878352575,246914.247900395,0.0,1.0
2000-08-07,28.56,29.25,28.5,29.25,3900,0.890641191709245,0.91215878352575,0.888770096768679,0.91215878352575,125060.463222278,0.0,1.0
2000-08-08,29.44,30.0,29.19,29.44,6800,0.918083917504208,0.93554747028282,0.910287688585184,0.918083917504208,218054.141002946,0.0,1.0
2000-08-09,29.75,30.0,29.31,29.31,14300,0.927751241363797,0.93554747028282,0.914029878466316,0.914029878466316,458555.03181502,0.0,1.0
2000-08-10,30.25,30.25,30.06,30.25,5600,0.943343699201844,0.943343699201844,0.937418565223386,0.943343699201844,179573.998473015,0.0,1.0
2000-08-11,30.56,30.56,30.25,30.25,1500,0.953011023061433,0.953011023061433,0.943343699201844,0.943343699201844,48100.1781624147,0.0,1.0
2000-08-14,30.88,31.0,30.75,30.75,14500,0.962990196077783,0.966732385958915,0.958936157039891,0.958936157039891,464968.388903342,0.0,1.0
2000-08-15,30.69,31.38,30.69,31.31,3200,0.957065062099325,0.97858265391583,0.957065062099325,0.976399709818504,102613.713413151,0.0,1.0
2000-08-16,31.38,31.44,30.62,30.62,6200,0.97858265391583,0.980453748856396,0.954882118001999,0.954882118001999,198814.069737981,0.0,1.0
2000-08-17,32.06,32.19,31.69,31.69,6700,0.999788396575574,1.00384243561347,0.988249977775419,0.988249977775419,214847.462458786,0.0,1.0
2000-08-18,31.81,32.12,31.62,32.12,5800,0.991992167656551,1.00165949151614,0.986067033678093,1.00165949151614,185987.355561337,0.0,1.0
2000-08-21,31.75,31.94,31.69,31.94,2800,0.990121072715985,0.996046206694443,0.988249977775419,0.996046206694443,89786.9992365074,0.0,1.0
2000-08-22,31.56,31.75,31.38,31.75,3400,0.984195938737527,0.990121072715985,0.97858265391583,0.990121072715985,109027.070501473,0.0,1.0
2000-08-23,32.5,32.5,31.69,31.69,27300,1.01350975947306,1.01350975947306,0.988249977775419,0.988249977775419,875423.242555943,0.0,1.0
2000-08-24,32.12,32.38,32.12,32.38,8200,1.00165949151614,1.00976756959192,1.00165949151614,1.00976756959192,262947.6406212,0.0,1.0
2000-08-25,32.62,32.69,32.31,32.44,2400,1.01725194935419,1.01943489345151,1.0075846254946,1.01163866453249,76960.2850598632,0.0,1.0
2000-08-28,33.25,33.25,32.56,32.62,12700,1.03689844623013,1.03689844623013,1.01538085441362,1.01725194935419,407248.175108442,0.0,1.0
2000-08-29,32.38,33.81,32.38,33.31,8200,1.00976756959192,1.05436199900874,1.00976756959192,1.03876954117069,262947.640621201,0.0,1.0
2000-08-30,32.19,32.31,32.19,32.19,1700,1.00384243561347,1.0075846254946,1.00384243561347,1.00384243561347,54513.5352507364,0.0,1.0
2000-08-31,32.5,32.75,32.44,32.44,1900,1.01350975947306,1.02130598839208,1.01163866453249,1.01163866453249,60926.8923390583,0.0,1.0
2000-09-01,32.0,32.5,32.0,32.5,6500,0.997917301635008,1.01350975947306,0.997917301635008,1.01350975947306,208434.105370464,0.0,1.0
2000-09-05,32.62,32.62,32.12,32.31,4000,1.01725194935419,1.01725194935419,1.00165949151614,1.0075846254946,128267.141766439,0.0,1.0
2000-09-06,33.5,33.62,32.38,32.5,6100,1.04469467514915,1.04843686503028,1.00976756959192,1.01350975947306,195607.39119382,0.0,1.0
2000-09-07,33.81,34.0,33.5,33.62,7200,1.05436199900874,1.0602871329872,1.04469467514915,1.04843686503028,230880.85517959,0.0,1.0
2000-09-08,33.38,33.44,33.38,33.44,2100,1.04095248526802,1.04282358020858,1.04095248526802,1.04282358020858,67340.2494273804,0.0,1.0
2000-09-11,33.75,34.0,33.56,33.56,4000,1.05249090406817,1.0602871329872,1.04656577008972,1.04656577008972,128267.141766439,0.0,1.0
2000-09-12,35.25,35.25,34.0,34.25,7900,1.09926827758231,1.09926827758231,1.0602871329872,1.06808336190622,253327.604988718,0.0,1.0
2000-09-13,35.75,35.88,35.31,35.5,11700,1.11486073542036,1.11891477445825,1.10113937252288,1.10706450650134,375181.389666835,0.0,1.0
2000-09-14,35.38,35.88,35.38,35.75,7400,1.10332231662021,1.11891477445825,1.10332231662021,1.11486073542036,237294.212267912,0.0,1.0
2000-09-15,37.25,37.25,35.56,35.56,12800,1.1616381089345,1.1616381089345,1.1089356014419,1.1089356014419,410454.853652606,0.0,1.0
2000-09-18,36.88,37.88,36.12,37.25,14100,1.15009969013435,1.18128460581044,1.12639915422052,1.1616381089345,452141.674726697,0.0,1.0
2000-09-19,36.56,37.19,36.44,37.19,8600,1.140120517118,1.15976701399394,1.13637832723687,1.15976701399394,275774.354797843,0.0,1.0
2000-09-20,36.0,37.56,36.0,37.56,6900,1.12265696433938,1.17130543279409,1.12265696433938,1.17130543279409,221260.819547108,0.0,1.0
2000-09-21,34.75,35.0,34.62,34.75,3800,1.08367581974427,1.09147204866329,1.07962178070637,1.08367581974427,121853.784678117,0.0,1.0
2000-09-22,33.5,34.75,33.25,33.81,11200,1.04469467514915,1.08367581974427,1.03689844623013,1.05436199900874,359147.996946029,0.0,1.0
2000-09-25,32.94,32.94,32.19,32.94,15900,1.02723112237054,1.02723112237054,1.00384243561347,1.02723112237054,509861.888521594,0.0,1.0
2000-09-26,33.56,33.62,33.56,33.62,800,1.04656577008972,1.04843686503028,1.04656577008972,1.04843686503028,25653.4283532877,0.0,1.0
2000-09-27,33.62,34.0,33.56,34.0,1700,1.04843686503028,1.0602871329872,1.04656577008972,1.0602871329872,54513.5352507367,0.0,1.0
2000-09-28,33.31,33.44,33.06,33.06,65600,1.03876954117069,1.04282358020858,1.03097331225167,1.03097331225167,2103581.1249696,0.0,1.0
2000-09-29,33.5,33.5,33.0,33.12,3000,1.04469467514915,1.04469467514915,1.0291022173111,1.03284440719223,96200.3563248293,0.0,1.0
2000-10-02,34.25,34.38,33.5,34.0,3800,1.06808336190622,1.07213740094411,1.04469467514915,1.0602871329872,121853.784678117,0.0,1.0
2000-10-03,33.81,34.56,33.81,34.25,2000,1.05436199900874,1.07775068576581,1.05436199900874,1.06808336190622,64133.5708832195,0.0,1.0
2000-10-04,34.19,34.31,33.88,34.25,6700,1.06621226696565,1.06995445684679,1.05654494310607,1.06808336190622,214847.462458786,0.0,1.0
2000-10-05,32.88,33.56,32.88,33.56,1900,1.02536002742997,1.04656577008972,1.02536002742997,1.04656577008972,60926.8923390586,0.0,1.0
2000-10-06,32.19,32.75,32.19,32.75,6800,1.00384243561347,1.02130598839208,1.00384243561347,1.02130598839208,218054.141002946,0.0,1.0
2000-10-09,32.38,32.44,32.38,32.44,800,1.00976756959192,1.01163866453249,1.00976756959192,1.01163866453249,25653.4283532879,0.0,1.0
2000-10-10,32.81,33.38,32.69,32.69,9500,1.02317708333264,1.04095248526802,1.01943489345151,1.01943489345151,304634.461695294,0.0,1.0
2000-10-11,33.0,33.25,33.0,33.06,3000,1.0291022173111,1.03689844623013,1.0291022173111,1.03097331225167,96200.3563248296,0.0,1.0
2000-10-12,33.56,34.06,32.75,32.75,10400,1.04656577008972,1.06215822792776,1.02130598839208,1.02130598839208,333494.56859274,0.0,1.0
2000-10-13,32.62,33.5,32.44,33.5,2200,1.01725194935419,1.04469467514915,1.01163866453249,1.04469467514915,70546.9279715413,0.0,1.0
2000-10-16,31.12,32.0,31.12,32.0,1900,0.970474575840046,0.997917301635008,0.970474575840046,0.997917301635008,60926.8923390586,0.0,1.0
2000-10-17,31.0,31.38,30.81,31.25,7500,0.966732385958915,0.97858265391583,0.960807251980457,0.974528614877938,240500.890812073,0.0,1.0
2000-10-18,30.62,31.0,30.06,31.0,8100,0.954882118001999,0.966732385958915,0.937418565223386,0.966732385958915,259740.962077039,0.0,1.0
2000-10-19,31.0,31.0,30.75,30.75,2500,0.966732385958915,0.966732385958915,0.958936157039891,0.958936157039891,80166.9636040244,0.0,1.0
2000-10-20,31.12,31.12,30.31,30.31,4800,0.970474575840046,0.970474575840046,0.94521479414241,0.94521479414241,153920.570119727,0.0,1.0
2000-10-23,31.0,31.19,30.75,31.19,3200,0.966732385958915,0.972657519937372,0.958936157039891,0.972657519937372,102613.713413151,0.0,1.0
2000-10-24,30.19,30.88,30.19,30.88,3700,0.941472604261278,0.962990196077783,0.941472604261278,0.962990196077783,118647.106133956,0.0,1.0
2000-10-25,30.19,30.5,30.19,30.38,800,0.941472604261278,0.951139928120867,0.941472604261278,0.947397738239736,25653.4283532878,0.0,1.0
2000-10-26,30.44,30.88,30.44,30.62,1000,0.949268833180302,0.962990196077783,0.949268833180302,0.954882118001999,32066.7854416098,0.0,1.0
2000-10-27,29.12,30.19,29.12,30.19,10800,0.908104744487858,0.941472604261278,0.908104744487858,0.941472604261278,346321.282769385,0.0,1.0
2000-10-30,28.56,29.12,28.56,29.12,5000,0.890641191709245,0.908104744487858,0.890641191709245,0.908104744487858,160333.927208049,0.0,1.0
2000-10-31,29.38,29.44,28.69,28.69,1400,0.916212822563642,0.918083917504208,0.894695230747137,0.894695230747137,44893.4996182537,0.0,1.0
2000-11-01,29.62,29.88,29.38,29.62,4600,0.923697202325905,0.931805280401689,0.916212822563642,0.923697202325905,147507.213031405,0.0,1.0
2000-11-02,29.0,29.38,29.0,29.19,2900,0.904362554606726,0.916212822563642,0.904362554606726,0.910287688585184,92993.6777806684,0.0,1.0
2000-11-03,28.56,29.06,28.56,29.06,3800,0.890641191709245,0.906233649547292,0.890641191709245,0.906233649547292,121853.784678117,0.0,1.0
2000-11-06,28.75,28.88,28.25,28.88,4700,0.896566325687703,0.900620364725595,0.880973867849656,0.900620364725595,150713.891575566,0.0,1.0
2000-11-07,29.06,29.06,28.62,28.62,1400,0.906233649547292,0.906233649547292,0.892512286649811,0.892512286649811,44893.4996182537,0.0,1.0
2000-11-08,28.88,29.56,28.88,29.56,2600,0.900620364725595,0.921826107385339,0.900620364725595,0.921826107385339,83373.6421481854,0.0,1.0
2000-11-09,28.88,29.56,28.88,29.25,12200,0.900620364725595,0.921826107385339,0.900620364725595,0.91215878352575,391214.782387639,0.0,1.0
2000-11-10,28.62,29.06,28.56,29.0,9700,0.892512286649811,0.906233649547292,0.890641191709245,0.904362554606726,311047.818783615,0.0,1.0
2000-11-13,27.75,29.0,27.75,28.62,11500,0.865381410011609,0.904362554606726,0.865381410011609,0.892512286649811,368768.032578512,0.0,1.0
2000-11-14,28.16,28.38,27.75,28.19,14400,0.878167225438807,0.885027906887548,0.865381410011609,0.87910277290909,461761.710359181,0.0,1.0
2000-11-15,28.19,28.56,28.0,28.0,8200,0.87910277290909,0.890641191709245,0.873177638930632,0.873177638930632,262947.6406212,0.0,1.0
2000-11-16,28.31,28.5,28.25,28.38,17100,0.882844962790222,0.888770096768679,0.880973867849656,0.885027906887548,548342.031051527,0.0,1.0
2000-11-17,28.12,28.5,28.0,28.5,15700,0.876919828811764,0.888770096768679,0.873177638930632,0.888770096768679,503448.531433273,0.0,1.0
2000-11-20,27.75,28.25,27.75,28.12,13800,0.865381410011609,0.880973867849656,0.865381410011609,0.876919828811764,442521.639094215,0.0,1.0
2000-11-21,27.12,27.5,26.38,27.5,61300,0.84573491313567,0.857585181092585,0.82265807553536,0.857585181092585,1965693.94757068,0.0,1.0
2000-11-22,26.38,27.06,26.06,27.06,11800,0.82265807553536,0.843863818195104,0.81267890251901,0.843863818195104,378388.068210995,0.0,1.0
2000-11-24,27.69,27.69,27.31,27.31,3900,0.863510315071043,0.863510315071043,0.851660047114128,0.851660047114128,125060.463222278,0.0,1.0
2000-11-27,27.62,27.81,27.31,27.44,8600,0.861327370973717,0.867252504952175,0.851660047114128,0.85571408615202,275774.354797844,0.0,1.0
2000-11-28,28.25,28.69,27.5,27.5,11500,0.880973867849656,0.894695230747137,0.857585181092585,0.857585181092585,368768.032578512,0.0,1.0
2000-11-29,27.81,28.62,27.81,28.62,17300,0.867252504952175,0.892512286649811,0.867252504952175,0.892512286649811,554755.388139849,0.0,1.0
2000-11-30,27.62,28.0,27.12,27.88,8600,0.861327370973717,0.873177638930632,0.84573491313567,0.869435449049501,275774.354797844,0.0,1.0
2000-12-01,27.44,28.06,27.44,27.69,2000,0.85571408615202,0.875048733871198,0.85571408615202,0.863510315071043,64133.5708832195,0.0,1.0
2000-12-04,29.75,29.75,27.69,27.69,29300,0.927751241363797,0.927751241363797,0.863510315071043,0.863510315071043,939556.813439166,0.0,1.0
2000-12-05,28.06,29.94,27.94,29.56,12700,0.875048733871198,0.933676375342255,0.871306543990067,0.921826107385339,407248.175108444,0.0,1.0
2000-12-06,28.94,29.0,28.06,28.06,4600,0.902491459666161,0.904362554606726,0.875048733871198,0.875048733871198,147507.213031405,0.0,1.0
2000-12-07,29.5,29.69,29.06,29.06,6700,0.919955012444774,0.925880146423231,0.906233649547292,0.906233649547292,214847.462458785,0.0,1.0
2000-12-08,28.94,29.56,28.81,29.5,7400,0.902491459666161,0.921826107385339,0.898437420628269,0.919955012444774,237294.212267912,0.0,1.0
2000-12-11,29.25,29.45,28.75,29.19,11500,0.91215878352575,0.918395766660969,0.896566325687703,0.910287688585184,368768.032578512,0.0,1.0
2000-12-12,28.94,29.25,28.94,29.06,6200,0.902491459666161,0.91215878352575,0.902491459666161,0.906233649547292,198814.069737981,0.0,1.0
2000-12-13,28.81,29.12,28.75,29.12,2900,0.898437420628269,0.908104744487858,0.896566325687703,0.908104744487858,92993.6777806683,0.0,1.0
2000-12-14,27.38,28.81,27.31,28.81,11200,0.853842991211454,0.898437420628269,0.851660047114128,0.898437420628269,359147.99694603,0.0,1.0
2000-12-15,27.5,27.5,27.19,27.44,3700,0.857585181092585,0.857585181092585,0.847917857232996,0.85571408615202,118647.106133956,0.0,1.0
2000-12-18,28.0,28.19,27.5,27.5,9600,0.873177638930632,0.87910277290909,0.857585181092585,0.857585181092585,307841.140239454,0.0,1.0
2000-12-19,26.88,27.81,26.88,27.81,8000,0.838250533373407,0.867252504952175,0.838250533373407,0.867252504952175,256534.283532878,0.0,1.0
2000-12-20,25.69,26.88,25.62,26.88,10700,0.801140483718855,0.838250533373407,0.798957539621529,0.838250533373407,343114.604225225,0.0,1.0
2000-12-21,24.94,25.75,24.75,25.75,32600,0.777751796961785,0.803011578659421,0.771826662983327,0.803011578659421,1045377.20539648,0.0,1.0
2000-12-22,24.88,25.5,24.88,25.0,14800,0.775880702021219,0.795215349740397,0.775880702021219,0.77962289190235,474588.424535825,0.0,1.0
2000-12-26,26.0,26.0,25.0,25.0,1900,0.810807807578444,0.810807807578444,0.77962289190235,0.77962289190235,60926.8923390586,0.0,1.0
2000-12-27,26.31,26.38,25.5,25.5,11000,0.820475131438034,0.82265807553536,0.795215349740397,0.795215349740397,352734.639857707,0.0,1.0
2000-12-28,27.12,27.38,26.31,26.31,20700,0.84573491313567,0.853842991211454,0.820475131438034,0.820475131438034,663782.458641322,0.0,1.0
2000-12-29,27.5,27.5,26.62,27.25,23400,0.857585181092585,0.857585181092585,0.830142455297623,0.849788952173562,750362.779333669,0.0,1.0
2001-01-02,28.06,28.38,27.75,27.75,44500,0.875048733871198,0.885027906887548,0.865381410011609,0.865381410011609,1426971.95215163,0.0,1.0
2001-01-03,27.12,28.0,26.88,28.0,11600,0.84573491313567,0.873177638930632,0.838250533373407,0.873177638930632,371974.711122673,0.0,1.0
2001-01-04,26.69,27.25,26.38,27.19,8800,0.832325399394949,0.849788952173562,0.82265807553536,0.847917857232996,282187.711886166,0.0,1.0
2001-01-05,27.31,27.44,26.5,26.5,13900,0.851660047114128,0.85571408615202,0.826400265416491,0.826400265416491,445728.317638376,0.0,1.0
2001-01-08,26.94,27.69,26.94,27.62,33700,0.840121628313973,0.863510315071043,0.840121628313973,0.861327370973717,1080650.66938225,0.0,1.0
2001-01-09,27.38,27.5,26.75,27.0,6600,0.853842991211454,0.857585181092585,0.834196494335515,0.841992723254538,211640.783914625,0.0,1.0
2001-01-10,27.81,27.81,27.0,27.12,6900,0.867252504952175,0.867252504952175,0.841992723254538,0.84573491313567,221260.819547107,0.0,1.0
2001-01-11,27.62,28.12,27.44,27.44,11900,0.861327370973717,0.876919828811764,0.85571408615202,0.85571408615202,381594.746755156,0.0,1.0
2001-01-12,27.69,27.88,27.38,27.69,9500,0.863510315071043,0.869435449049501,0.853842991211454,0.863510315071043,304634.461695293,0.0,1.0
2001-01-16,28.44,28.56,27.81,27.81,25400,0.886899001828114,0.890641191709245,0.867252504952175,0.867252504952175,814496.350216888,0.0,1.0
2001-01-17,28.44,29.0,28.12,28.44,15600,0.886899001828114,0.904362554606726,0.876919828811764,0.886899001828114,500241.852889112,0.0,1.0
2001-01-18,27.75,28.19,27.75,28.19,21600,0.865381410011609,0.87910277290909,0.865381410011609,0.87910277290909,692642.565538771,0.0,1.0
2001-01-19,27.5,27.69,27.25,27.62,2700,0.857585181092585,0.863510315071043,0.849788952173562,0.861327370973717,86580.3206923464,0.0,1.0
2001-01-22,28.25,28.25,27.88,27.88,23800,0.880973867849656,0.880973867849656,0.869435449049501,0.869435449049501,763189.493510313,0.0,1.0
2001-01-23,28.75,28.88,28.0,28.25,14000,0.896566325687703,0.900620364725595,0.873177638930632,0.880973867849656,448934.996182537,0.0,1.0
2001-01-24,28.62,28.94,28.12,28.94,8900,0.892512286649811,0.902491459666161,0.876919828811764,0.902491459666161,285394.390430327,0.0,1.0
2001-01-25,28.81,28.81,28.56,28.62,1500,0.898437420628269,0.898437420628269,0.890641191709245,0.892512286649811,48100.1781624146,0.0,1.0
2001-01-26,29.25,29.56,28.69,28.75,17000,0.91215878352575,0.921826107385339,0.894695230747137,0.896566325687703,545135.352507366,0.0,1.0
2001-01-29,29.33,29.59,29.33,29.48,11100,0.914653576779837,0.922761654855622,0.914653576779837,0.919331314131252,355941.318401869,0.0,1.0
2001-01-30,29.25,29.25,28.79,29.13,6400,0.91215878352575,0.91215878352575,0.897813722314747,0.908416593644619,205227.426826303,0.0,1.0
2001-01-31,29.22,29.3,29.22,29.27,2600,0.911223236055467,0.913718029309555,0.911223236055467,0.912782481839272,83373.6421481854,0.0,1.0
2001-02-01,29.98,29.98,29.21,29.21,7100,0.934923771969299,0.934923771969299,0.910911386898706,0.910911386898706,227674.176635429,0.0,1.0
2001-02-02,30.13,30.35,30.0,30.22,11600,0.939601509320713,0.946462190769453,0.93554747028282,0.942408151731561,371974.711122673,0.0,1.0
2001-02-05,29.65,29.98,29.62,29.98,4800,0.924632749796187,0.934923771969299,0.923697202325905,0.934923771969299,153920.570119727,0.0,1.0
2001-02-06,29.14,29.6,29.14,29.6,9900,0.90872844280138,0.923073504012383,0.90872844280138,0.923073504012383,317461.175871937,0.0,1.0
2001-02-07,29.18,29.24,29.0,29.2,11100,0.909975839428423,0.911846934368989,0.904362554606726,0.910599537741945,355941.318401869,0.0,1.0
2001-02-08,29.64,29.64,29.22,29.22,8100,0.924320900639427,0.924320900639427,0.911223236055467,0.911223236055467,259740.962077039,0.0,1.0
2001-02-09,30.04,30.15,29.59,29.59,17000,0.936794866909864,0.940225207634235,0.922761654855622,0.922761654855622,545135.352507366,0.0,1.0
2001-02-12,30.33,30.5,29.95,30.12,20600,0.945838492455931,0.951139928120867,0.933988224499016,0.939289660163952,660575.780097162,0.0,1.0
2001-02-13,30.5,30.53,30.3,30.4,7200,0.951139928120867,0.95207547559115,0.944902944985649,0.948021436553258,230880.85517959,0.0,1.0
2001-02-14,31.01,31.14,30.4,30.4,12000,0.967044235115675,0.971098274153568,0.948021436553258,0.948021436553258,384801.425299317,0.0,1.0
2001-02-15,29.8,31.01,29.8,31.01,45600,0.929310487147602,0.967044235115675,0.929310487147602,0.967044235115675,1462245.4161374,0.0,1.0
2001-02-16,30.99,31.15,29.87,29.87,27700,0.966420536802153,0.971410123310328,0.931493431244928,0.931493431244928,888249.956732591,0.0,1.0
2001-02-20,30.5,31.8,30.5,31.7,18100,0.951139928120867,0.99168031849979,0.951139928120867,0.98856182693218,580408.816493137,0.0,1.0
2001-02-21,29.37,30.2,29.3,30.2,29300,0.915900973406881,0.941784453418039,0.913718029309555,0.941784453418039,939556.813439167,0.0,1.0
2001-02-22,29.8,29.93,29.35,29.37,15400,0.929310487147602,0.933364526185494,0.915277275093359,0.915900973406881,493828.49580079,0.0,1.0
2001-02-23,29.5,29.8,29.4,29.8,11000,0.919955012444774,0.929310487147602,0.916836520877164,0.929310487147602,352734.639857707,0.0,1.0
2001-02-26,29.27,29.7,29.2,29.45,25100,0.912782481839272,0.926191995579992,0.910599537741945,0.918395766660969,804876.314584405,0.0,1.0
2001-02-27,28.78,29.25,28.7,29.25,12700,0.897501873157986,0.91215878352575,0.895007079903898,0.91215878352575,407248.175108444,0.0,1.0
2001-02-28,28.15,28.53,28.03,28.53,16200,0.877855376282046,0.889705644238962,0.874113186400915,0.889705644238962,519481.924154079,0.0,1.0
2001-03-01,28.4,28.6,28.25,28.5,6600,0.88565160520107,0.891888588336289,0.880973867849656,0.888770096768679,211640.783914625,0.0,1.0
2001-03-02,29.28,29.28,28.31,28.5,10400,0.913094330996033,0.913094330996033,0.882844962790222,0.888770096768679,333494.568592742,0.0,1.0
2001-03-05,30.61,30.61,29.35,29.35,21100,0.954570268845238,0.954570268845238,0.915277275093359,0.915277275093359,676609.172817966,0.0,1.0
2001-03-06,30.8,31.2,30.68,31.0,32200,0.960495402823696,0.972969369094133,0.956753212942564,0.966732385958915,1032550.49121983,0.0,1.0
2001-03-07,32.45,32.45,30.75,30.75,32200,1.01195051368925,1.01195051368925,0.958936157039891,0.958936157039891,1032550.49121984,0.0,1.0
2001-03-08,32.16,32.42,31.59,32.28,24600,1.00290688814318,1.01101496621897,0.98513148620781,1.00664907802431,788842.921863603,0.0,1.0
2001-03-09,32.09,32.3,31.7,32.3,21600,1.00072394404586,1.00727277633784,0.98856182693218,1.00727277633784,692642.565538769,0.0,1.0
2001-03-12,30.8,31.77,30.8,31.7,31700,0.960495402823696,0.990744771029507,0.960495402823696,0.98856182693218,1016517.09849903,0.0,1.0
2001-03-13,30.65,30.75,30.3,30.75,36700,0.955817665472282,0.958936157039891,0.944902944985649,0.958936157039891,1176851.02570708,0.0,1.0
2001-03-14,31.04,31.39,30.35,30.35,51100,0.967979782585958,0.978894503072591,0.946462190769453,0.946462190769453,1638612.73606626,0.0,1.0
2001-03-15,30.0,30.85,30.0,30.85,6900,0.93554747028282,0.9620546486075,0.93554747028282,0.9620546486075,221260.819547108,0.0,1.0
2001-03-16,28.81,30.1,28.76,30.1,26100,0.898437420628269,0.93866596185043,0.896878174844464,0.93866596185043,836943.100026015,0.0,1.0
2001-03-19,29.03,29.86,29.0,29.0,16300,0.905298102077009,0.931181582088167,0.904362554606726,0.904362554606726,522688.60269824,0.0,1.0
2001-03-20,29.6,29.87,29.43,29.43,8500,0.923073504012383,0.931493431244928,0.917772068347447,0.917772068347447,272567.676253683,0.0,1.0
2001-03-21,29.66,29.78,29.42,29.78,16000,0.924944598952949,0.92868678883408,0.917460219190686,0.92868678883408,513068.567065756,0.0,1.0
2001-03-22,29.07,29.92,28.94,29.52,20600,0.906545498704053,0.933052677028733,0.902491459666161,0.920578710758295,660575.780097161,0.0,1.0
2001-03-23,29.46,29.9,29.4,29.8,6600,0.91870761581773,0.932428978715211,0.916836520877164,0.929310487147602,211640.783914624,0.0,1.0
2001-03-26,29.42,29.95,29.4,29.4,11700,0.917460219190686,0.933988224499016,0.916836520877164,0.916836520877164,375181.389666834,0.0,1.0
2001-03-27,29.48,29.6,29.37,29.47,3300,0.919331314131252,0.923073504012383,0.915900973406881,0.919019464974491,105820.391957312,0.0,1.0
2001-03-28,29.12,29.68,29.06,29.2,11600,0.908104744487858,0.92556829726647,0.906233649547292,0.910599537741945,371974.711122673,0.0,1.0
2001-03-29,28.67,29.22,28.38,28.9,21900,0.894071532433615,0.911223236055467,0.885027906887548,0.901244063039117,702262.601171254,0.0,1.0
2001-03-30,28.85,29.23,28.61,28.84,12800,0.899684817255312,0.911535085212228,0.89220043749305,0.899372968098551,410454.853652605,0.0,1.0
2001-04-02,28.4,29.5,28.4,29.4,41400,0.88565160520107,0.919955012444774,0.88565160520107,0.916836520877164,1327564.91728264,0.0,1.0
2001-04-03,28.02,28.7,27.85,28.65,9600,0.873801337244154,0.895007079903898,0.868499901579218,0.893447834120094,307841.140239454,0.0,1.0
2001-04-04,28.42,28.74,28.0,28.0,19700,0.886275303514592,0.896254476530942,0.873177638930632,0.873177638930632,631715.673199713,0.0,1.0
2001-04-05,28.35,28.69,28.35,28.55,21900,0.884092359417265,0.894695230747137,0.884092359417265,0.890329342552484,702262.601171254,0.0,1.0
2001-04-06,28.38,28.85,28.1,28.15,16500,0.885027906887548,0.899684817255312,0.876296130498242,0.877855376282046,529101.959786561,0.0,1.0
2001-04-09,29.3,29.3,28.57,28.57,12700,0.913718029309555,0.913718029309555,0.890953040866006,0.890953040866006,407248.175108444,0.0,1.0
2001-04-10,30.22,30.22,29.5,29.8,17900,0.942408151731561,0.942408151731561,0.919955012444774,0.929310487147602,573995.459404815,0.0,1.0
2001-04-11,29.4,30.35,29.33,30.22,11800,0.916836520877164,0.946462190769453,0.914653576779837,0.942408151731561,378388.068210995,0.0,1.0
2001-04-12,29.04,29.79,29.04,29.7,5000,0.90560995123377,0.928998637990841,0.90560995123377,0.926191995579992,160333.927208049,0.0,1.0
2001-04-16,29.17,29.47,29.05,29.05,5100,0.909663990271662,0.919019464974491,0.905921800390531,0.905921800390531,163540.60575221,0.0,1.0
2001-04-17,29.43,29.75,29.39,29.75,17000,0.917772068347447,0.927751241363797,0.916524671720403,0.927751241363797,545135.352507366,0.0,1.0
2001-04-18,29.11,29.6,29.11,29.6,69800,0.907792895331097,0.923073504012383,0.907792895331097,0.923073504012383,2238261.62382436,0.0,1.0
2001-04-19,29.02,29.2,29.0,29.16,10900,0.904986252920248,0.910599537741945,0.904362554606726,0.909352141114901,349527.961313547,0.0,1.0
2001-04-20,29.38,29.65,29.1,29.22,34900,0.916212822563642,0.924632749796187,0.907481046174336,0.911223236055467,1119130.81191218,0.0,1.0
2001-04-23,30.12,30.55,29.9,29.95,89200,0.939289660163952,0.952699173904672,0.932428978715211,0.933988224499016,2860357.26139159,0.0,1.0
2001-04-24,30.12,30.95,30.11,30.35,64400,0.939289660163952,0.96517314017511,0.938977811007191,0.946462190769453,2065100.98243967,0.0,1.0
2001-04-25,30.5,30.65,30.2,30.2,17600,0.951139928120867,0.955817665472282,0.941784453418039,0.941784453418039,564375.423772332,0.0,1.0
2001-04-26,31.11,31.16,30.55,30.8,28300,0.970162726683285,0.97172197246709,0.952699173904672,0.960495402823696,907490.027997556,0.0,1.0
2001-04-27,31.5,31.6,31.2,31.43,50900,0.982324843796961,0.985443335364571,0.972969369094133,0.980141899699635,1632199.37897794,0.0,1.0
2001-04-30,31.4,32.05,31.15,31.9,48900,0.979206352229352,0.999476547418813,0.971410123310328,0.994798810067399,1568065.80809472,0.0,1.0
2001-05-01,30.6,31.4,30.01,31.4,48400,0.954258419688477,0.979206352229352,0.935859319439581,0.979206352229352,1552032.41537391,0.0,1.0
2001-05-02,28.4,30.0,28.3,30.0,78200,0.88565160520107,0.93554747028282,0.882533113633461,0.93554747028282,2507622.62153388,0.0,1.0
2001-05-03,28.61,28.95,28.43,28.7,35800,0.89220043749305,0.902803308822922,0.886587152671353,0.895007079903898,1147990.91880963,0.0,1.0
2001-05-04,29.23,29.5,28.71,28.82,16500,0.911535085212228,0.919955012444774,0.895318929060659,0.89874926978503,529101.959786561,0.0,1.0
2001-05-07,29.16,29.96,29.05,29.5,25400,0.909352141114901,0.934300073655777,0.905921800390531,0.919955012444774,814496.350216889,0.0,1.0
2001-05-08,29.41,29.54,29.06,29.1,12800,0.917148370033925,0.921202409071817,0.906233649547292,0.907481046174336,410454.853652605,0.0,1.0
2001-05-09,30.5,30.65,29.65,29.65,33900,0.951139928120867,0.955817665472282,0.924632749796187,0.924632749796187,1087064.02647057,0.0,1.0
2001-05-10,30.66,31.38,30.66,31.1,21300,0.956129514629042,0.97858265391583,0.956129514629042,0.969850877526524,683022.529906288,0.0,1.0
2001-05-11,30.37,30.78,30.2,30.75,19100,0.947085889082975,0.959871704510174,0.941784453418039,0.958936157039891,612475.601934747,0.0,1.0
2001-05-14,30.92,31.12,30.35,30.6,23400,0.964237592704827,0.970474575840046,0.946462190769453,0.954258419688477,750362.779333669,0.0,1.0
2001-05-15,31.82,32.0,31.02,31.25,46800,0.992304016813312,0.997917301635008,0.967356084272436,0.974528614877938,1500725.55866734,0.0,1.0
2001-05-16,32.15,32.22,31.85,32.07,33500,1.00259503898642,1.00477798308375,0.993239564283594,1.00010024573234,1074237.31229393,0.0,1.0
2001-05-17,32.54,32.7,32.3,32.3,71500,1.0147571561001,1.01974674260827,1.00727277633784,1.00727277633784,2292775.1590751,0.0,1.0
2001-05-18,33.24,33.24,32.47,32.54,56100,1.03658659707337,1.03658659707337,1.01257421200277,1.0147571561001,1798946.6632743,0.0,1.0
2001-05-21,34.31,34.51,33.7,33.7,34500,1.06995445684679,1.076191439982,1.05093165828437,1.05093165828437,1106304.09773553,0.0,1.0
2001-05-22,33.26,33.8,33.19,33.47,69400,1.03721029538689,1.05405014985198,1.03502735128956,1.04375912767887,2225434.90964771,0.0,1.0
2001-05-23,33.16,33.34,32.8,33.27,38800,1.03409180381928,1.03970508864097,1.02286523417588,1.03752214454365,1244191.27513446,0.0,1.0
2001-05-24,33.03,33.8,32.71,33.4,56800,1.03003776478139,1.05405014985198,1.02005859176504,1.04157618358154,1821393.41308343,0.0,1.0
2001-05-25,32.76,33.32,32.45,33.04,33700,1.02161783754884,1.03908139032745,1.01195051368925,1.03034961393815,1080650.66938225,0.0,1.0
2001-05-29,33.57,33.88,33.25,33.26,111100,1.04687761924648,1.05654494310607,1.03689844623013,1.03721029538689,3562619.86256283,0.0,1.0
2001-05-30,33.59,34.05,33.1,34.05,133000,1.04750131756,1.061846378771,1.03222070887871,1.061846378771,4264882.46373409,0.0,1.0
2001-05-31,33.56,33.88,32.52,33.26,29800,1.04656577008972,1.05654494310607,1.01413345778658,1.03721029538689,955590.206159967,0.0,1.0
2001-06-01,33.4,34.0,33.21,34.0,40800,1.04157618358154,1.0602871329872,1.03565104960308,1.0602871329872,1308324.84601768,0.0,1.0
2001-06-04,33.48,33.97,33.4,33.55,31700,1.04407097683563,1.05935158551691,1.04157618358154,1.04625392093295,1016517.09849903,0.0,1.0
2001-06-05,33.55,33.73,33.46,33.55,19900,1.04625392093295,1.05186720575465,1.04344727852211,1.04625392093295,638129.030288037,0.0,1.0
2001-06-06,33.4,33.47,33.15,33.4,30300,1.04157618358154,1.04375912767887,1.03377995466252,1.04157618358154,971623.598880776,0.0,1.0
2001-06-07,32.83,33.35,32.65,33.35,17800,1.02380078164617,1.04001693779774,1.01818749682447,1.04001693779774,570788.780860652,0.0,1.0
2001-06-08,32.35,32.75,31.94,32.75,13200,1.00883202212164,1.02130598839208,0.996046206694443,1.02130598839208,423281.56782925,0.0,1.0
2001-06-11,32.41,32.56,32.27,32.27,9600,1.01070311706221,1.01538085441362,1.00633722886755,1.00633722886755,307841.140239453,0.0,1.0
2001-06-12,32.66,32.8,32.2,32.3,7100,1.01849934598123,1.02286523417588,1.00415428477023,1.00727277633784,227674.176635429,0.0,1.0
2001-06-13,32.55,32.71,32.47,32.65,18800,1.01725194935419,1.02225226615593,1.01475179095332,1.02037714735527,601561.88482951,0.07,1.0
2001-06-14,32.15,32.42,32.03,32.42,17700,1.00475115734983,1.01318919195277,1.00100091974853,1.01318919195277,566364.114972469,0.0,1.0
2001-06-15,32.3,32.55,32.2,32.4,34100,1.00943895435147,1.01725194935419,1.00631375635038,1.01256415235255,1091130.86556842,0.0,1.0
2001-06-18,32.45,32.62,32.22,32.43,15900,1.0141267513531,1.01943958795495,1.0069387959506,1.01350171175288,508767.764297299,0.0,1.0
2001-06-19,31.82,32.41,31.82,32.41,16500,0.994438003946243,1.01287667215266,0.994438003946243,1.01287667215266,527966.547855689,0.0,1.0
2001-06-20,30.85,31.88,30.77,31.88,17300,0.964123583335689,0.996313122746896,0.961623424934818,0.996313122746896,553564.92593354,0.0,1.0
2001-06-21,30.07,31.11,29.82,31.05,70200,0.939747038927201,0.972249098138518,0.931934043924481,0.970373979337865,2246257.67633148,0.0,1.0
2001-06-22,30.38,30.38,29.26,30.2,94900,0.949435152730574,0.949435152730574,0.914432935118387,0.943809796328616,3036607.59948514,0.0,1.0
2001-06-25,30.2,30.8,29.9,30.63,13600,0.943809796328616,0.962560984335145,0.934434202325351,0.957248147733295,435172.427323477,0.0,1.0
2001-06-26,29.86,30.23,29.75,30.23,10900,0.933184123124916,0.944747355728942,0.929746405323719,0.944747355728942,348777.901310728,0.0,1.0
2001-06-27,28.7,29.73,28.64,29.73,14900,0.896931826312294,0.929121365723502,0.895056707511641,0.929121365723502,476769.791699986,0.0,1.0
2001-06-28,28.5,29.07,28.19,28.45,37100,0.890681430310117,0.90849505891632,0.880993316506744,0.889118831309573,1187124.78336037,0.0,1.0
2001-06-29,29.65,29.7,28.55,28.75,7200,0.926621207322631,0.928183806323175,0.892244029310662,0.898494425312838,230385.402700664,0.0,1.0
2001-07-02,29.35,29.64,29.3,29.6,4400,0.917245613319367,0.926308687522522,0.915683014318823,0.925058608322087,140791.079428184,0.0,1.0
2001-07-03,29.0,29.12,28.9,29.11,13100,0.906307420315558,0.910057657916864,0.90318222231447,0.909745138116755,419173.44102482,0.0,1.0
2001-07-05,29.14,29.41,29.14,29.23,10700,0.910682697517082,0.91912073212002,0.910682697517082,0.913495375718061,342378.306791265,0.0,1.0
2001-07-06,29.0,29.17,28.6,29.02,11500,0.906307420315558,0.911620256917408,0.893806628311206,0.906932459915776,367976.684869117,0.0,1.0
2001-07-09,28.45,29.0,28.42,28.97,68800,0.889118831309573,0.906307420315558,0.888181271909247,0.905369860915232,2201460.51469524,0.0,1.0
2001-07-10,28.38,29.17,28.2,29.17,34000,0.886931192708812,0.911620256917408,0.881305836306853,0.911620256917408,1087931.06830869,0.0,1.0
2001-07-11,28.45,28.45,27.9,28.2,39400,0.889118831309573,0.889118831309573,0.871930242303589,0.881305836306853,1260720.12033419,0.0,1.0
2001-07-12,28.27,28.5,28.0,28.5,14000,0.883493474907615,0.890681430310117,0.875055440304677,0.890681430310117,447971.616362403,0.0,1.0
2001-07-13,28.61,28.7,27.98,28.15,10600,0.894119148111314,0.896931826312294,0.874430400704459,0.879743237306309,339178.509531534,0.0,1.0
2001-07-16,28.1,28.41,28.1,28.36,14600,0.878180638305765,0.887868752109138,0.878180638305765,0.886306153108594,467170.399920791,0.0,1.0
2001-07-17,27.78,28.35,27.51,28.2,44400,0.868180004702283,0.885993633308485,0.859741970099345,0.881305836306853,1420709.98332076,0.0,1.0
2001-07-18,27.36,27.62,26.8,27.62,41000,0.855054173097713,0.863179687900542,0.837553064291619,0.863179687900542,1311916.87648989,0.0,1.0
2001-07-19,27.6,27.7,27.45,27.51,4100,0.862554648300324,0.865679846301412,0.857866851298692,0.859741970099345,131191.687648989,0.0,1.0
2001-07-20,28.59,28.59,27.8,28.1,9700,0.893494108511097,0.893494108511097,0.868805044302501,0.878180638305765,310380.33419395,0.0,1.0
2001-07-23,29.12,29.25,28.61,29.11,16600,0.910057657916864,0.914120415318278,0.894119148111314,0.909745138116755,531166.34511542,0.0,1.0
2001-07-24,28.9,29.18,28.9,29.08,18300,0.90318222231447,0.911932776717517,0.90318222231447,0.908807578716429,585562.898530855,0.0,1.0
2001-07-25,29.61,29.83,29.04,29.04,15700,0.925371128122196,0.93224656372459,0.907557499515993,0.907557499515993,502368.169777837,0.0,1.0
2001-07-26,29.27,29.86,28.96,29.86,31500,0.914745454918496,0.933184123124916,0.905057341115123,0.933184123124916,1007936.13681541,0.0,1.0
2001-07-27,29.05,29.27,28.9,29.27,15500,0.907870019316102,0.914745454918496,0.90318222231447,0.914745454918496,495968.575258374,0.0,1.0
2001-07-30,29.31,29.47,29.2,29.29,3400,0.915995534118931,0.920995850920672,0.912557816317734,0.915370494518714,108793.106830869,0.0,1.0
2001-07-31,29.65,29.83,29.25,29.25,17600,0.926621207322631,0.93224656372459,0.914120415318278,0.914120415318278,563164.317712735,0.0,1.0
2001-08-01,29.49,29.88,29.49,29.85,2400,0.92162089052089,0.933809162725134,0.92162089052089,0.932871603324807,76795.1342335547,0.0,1.0
2001-08-02,30.15,30.41,29.53,29.74,57100,0.942247197328072,0.950372712130901,0.922870969721325,0.92943388552361,1827084.23530666,0.0,1.0
2001-08-03,30.77,30.82,30.2,30.3,19000,0.961623424934818,0.963186023935362,0.943809796328616,0.946934994329704,607961.479348975,0.0,1.0
2001-08-06,30.6,31.2,30.6,30.92,14100,0.956310588332968,0.975061776339497,0.956310588332968,0.96631122193645,451171.413622134,0.0,1.0
2001-08-07,31.43,31.43,30.67,30.67,20300,0.982249731742,0.982249731742,0.95849822693373,0.95849822693373,649558.843725484,0.0,1.0
2001-08-08,31.08,32.28,31.08,31.62,35700,0.971311538738191,1.00881391475125,0.971311538738191,0.988187607944067,1142327.62172413,0.0,1.0
2001-08-09,29.94,31.0,29.9,31.0,12800,0.935684281525787,0.968811380337321,0.934434202325351,0.968811380337321,409574.049245625,0.0,1.0
2001-08-10,30.4,30.64,29.93,29.93,19100,0.950060192330792,0.957560667533404,0.935371761725678,0.935371761725678,611161.276608706,0.0,1.0
2001-08-13,30.3,30.6,30.25,30.4,11400,0.946934994329704,0.956310588332968,0.94537239532916,0.950060192330792,364776.887609385,0.0,1.0
2001-08-14,29.99,30.25,29.99,30.25,4900,0.937246880526331,0.94537239532916,0.937246880526331,0.94537239532916,156790.065726841,0.0,1.0
2001-08-15,30.75,30.9,29.99,29.99,10200,0.9609983853346,0.965686182336233,0.937246880526331,0.937246880526331,326379.320492608,0.0,1.0
2001-08-16,30.0,30.9,29.81,30.9,28100,0.937559400326439,0.965686182336233,0.931621524124372,0.965686182336233,899143.029984537,0.0,1.0
2001-08-17,29.3,29.9,29.27,29.9,12000,0.915683014318823,0.934434202325351,0.914745454918496,0.934434202325351,383975.671167773,0.0,1.0
2001-08-20,29.25,29.55,29.25,29.34,7300,0.914120415318278,0.923496009321543,0.914120415318278,0.916933093519258,233585.199960396,0.0,1.0
2001-08-21,29.3,29.53,29.1,29.35,9700,0.915683014318823,0.922870969721325,0.909432618316646,0.917245613319367,310380.33419395,0.0,1.0
2001-08-22,29.66,30.2,29.4,29.4,13000,0.92693372712274,0.943809796328616,0.918808212319911,0.918808212319911,415973.643765088,0.0,1.0
2001-08-23,29.3,29.66,29.25,29.66,4200,0.915683014318823,0.92693372712274,0.914120415318278,0.92693372712274,134391.484908721,0.0,1.0
2001-08-24,29.51,29.55,29.34,29.34,1900,0.922245930121108,0.923496009321543,0.916933093519258,0.916933093519258,60796.1479348975,0.0,1.0
2001-08-27,28.9,29.6,28.9,29.6,7400,0.90318222231447,0.925058608322087,0.90318222231447,0.925058608322087,236784.997220127,0.0,1.0
2001-08-28,28.4,28.9,28.3,28.74,6600,0.887556232309029,0.90318222231447,0.884431034307941,0.898181905512729,211186.619142276,0.0,1.0
2001-08-29,28.04,28.45,28.0,28.45,41800,0.876305519505112,0.889118831309573,0.875055440304677,0.889118831309573,1337515.25456774,0.0,1.0
2001-08-30,27.6,28.03,27.5,28.03,17800,0.862554648300324,0.875992999705003,0.859429450299236,0.875992999705003,569563.912232198,0.0,1.0
2001-08-31,27.84,27.84,27.5,27.5,11600,0.870055123502936,0.870055123502936,0.859429450299236,0.859429450299236,371176.482128848,0.0,1.0
2001-09-04,28.5,29.3,27.86,27.86,39900,0.890681430310117,0.915683014318823,0.870680163103153,0.870680163103153,1276719.10663285,0.0,1.0
2001-09-05,29.26,29.6,28.53,28.53,24700,0.914432935118387,0.925058608322087,0.891618989710444,0.891618989710444,790349.923153668,0.0,1.0
2001-09-06,29.16,29.24,28.77,29.16,14200,0.911307737117299,0.91380789551817,0.899119464913055,0.911307737117299,454371.210881866,0.0,1.0
2001-09-07,29.12,29.21,28.69,29.21,7400,0.910057657916864,0.912870336117843,0.896619306512185,0.912870336117843,236784.997220127,0.0,1.0
2001-09-10,29.41,29.5,28.92,29.07,5300,0.91912073212002,0.921933410320999,0.903807261914688,0.90849505891632,169589.254765767,0.0,1.0
2001-09-17,29.75,30.2,29.41,29.41,31900,0.931746532044416,0.945840177066936,0.921098000249622,0.921098000249622,1018544.17200531,0.064,1.0
2001-09-18,28.61,29.75,28.55,29.75,13300,0.896042631320697,0.931746532044416,0.894163478651027,0.931746532044416,424659.482372121,0.0,1.0
2001-09-19,27.34,28.7,26.53,28.7,45700,0.856267233146028,0.898861360325201,0.830898672105491,0.898861360325201,1459168.29657187,0.0,1.0
2001-09-20,26.52,27.16,26.52,26.75,15400,0.830585479993879,0.850629775137019,0.830585479993879,0.837788898560945,491710.979588771,0.0,1.0
2001-09-21,26.46,26.84,25.25,26.3,27200,0.82870632732421,0.840607627565449,0.79081008181921,0.823695253538425,868476.53537757,0.0,1.0
2001-09-24,24.9,25.9,24.76,25.56,48900,0.779848357912805,0.811167569073962,0.775463668350243,0.800519037279169,1561342.00661629,0.0,1.0
2001-09-25,24.63,25.43,24.6,25.1,65200,0.771392170899293,0.796447539828218,0.770452594564458,0.786112200145036,2081789.34215506,0.0,1.0
2001-09-26,24.09,24.59,24.09,24.4,40100,0.754479796872268,0.770139402452846,0.754479796872268,0.764188752332227,1280364.30399414,0.0,1.0
2001-09-27,24.27,24.45,23.96,24.0,31000,0.760117254881276,0.765754712890284,0.750408299421318,0.751661067867764,989807.816055319,0.0,1.0
2001-09-28,24.34,25.2,24.34,24.38,25500,0.762309599662557,0.789244121261152,0.762309599662557,0.763562368109003,814196.751916472,0.0,1.0
2001-10-01,24.55,24.55,24.15,24.36,27700,0.7688866340064,0.7688866340064,0.756358949541937,0.76293598388578,884441.177572011,0.0,1.0
2001-10-02,25.52,25.6,24.5,24.7,23700,0.799266268832722,0.801771805725615,0.767320673448342,0.773584515680574,756724.040016486,0.0,1.0
2001-10-03,25.43,25.5,24.6,25.39,23100,0.796447539828218,0.798639884609499,0.770452594564458,0.795194771381772,737566.469383157,0.0,1.0
2001-10-04,26.27,26.33,25.45,25.45,26700,0.82275567720359,0.824634829873259,0.797073924051441,0.797073924051441,852511.893183129,0.0,1.0
2001-10-05,26.2,26.45,26.01,26.27,9300,0.820563332422309,0.828393135212598,0.814612682301689,0.82275567720359,296942.344816596,0.0,1.0
2001-10-08,26.25,26.25,26.07,26.2,1200,0.822129292980367,0.822129292980367,0.816491834971358,0.820563332422309,38315.1412666575,0.0,1.0
2001-10-09,27.36,27.6,27.0,27.1,12300,0.856893617369251,0.864410228047929,0.845618701351234,0.84875062246735,392730.197983239,0.0,1.0
2001-10-10,27.99,28.8,27.43,27.43,39800,0.87662472040078,0.901993281441317,0.859085962150532,0.859085962150532,1270785.51867747,0.0,1.0
2001-10-11,28.0,28.6,27.73,28.25,21400,0.876937912512391,0.895729439209085,0.868481725498879,0.88476771530268,683286.685922059,0.0,1.0
2001-10-12,27.75,28.0,27.1,27.87,18100,0.869108109722102,0.876937912512391,0.84875062246735,0.872866415061441,577920.047438751,0.0,1.0
2001-10-15,27.59,27.72,27.3,27.6,14200,0.864097035936317,0.868168533387267,0.855014464699581,0.864410228047929,453395.838322114,0.0,1.0
2001-10-16,27.52,27.57,27.29,27.56,6100,0.861904691155036,0.863470651713094,0.85470127258797,0.863157459601482,194768.634772176,0.0,1.0
2001-10-17,27.3,27.85,27.3,27.74,6800,0.855014464699581,0.872240030838218,0.855014464699581,0.86879491761049,217119.133844393,0.0,1.0
2001-10-18,26.2,27.23,26.13,27.1,15300,0.820563332422309,0.8528221199183,0.818370987641028,0.84875062246735,488518.051149883,0.0,1.0
2001-10-19,25.3,26.1,25.04,26.1,47200,0.792376042377268,0.817431411306193,0.784233047475367,0.817431411306193,1507062.22315519,0.0,1.0
2001-10-22,26.25,26.25,25.46,25.51,19600,0.822129292980367,0.822129292980367,0.797387116163053,0.798953076721111,625813.974022072,0.0,1.0
2001-10-23,25.62,26.5,25.52,26.24,10000,0.802398189948838,0.829959095770656,0.799266268832722,0.821816100868755,319292.843888812,0.0,1.0
2001-10-24,25.97,25.97,25.23,25.5,21200,0.813359913855243,0.813359913855243,0.790183697595987,0.798639884609499,676900.829044282,0.0,1.0
2001-10-25,26.19,26.29,25.95,26.02,54000,0.820250140310697,0.823382061426813,0.81273352963202,0.814925874413301,1724181.35699959,0.0,1.0
2001-10-26,27.44,27.45,26.25,26.28,17300,0.859399154262143,0.859712346373755,0.822129292980367,0.823068869315202,552376.619927646,0.0,1.0
2001-10-29,27.57,27.69,26.7,27.69,29600,0.863470651713094,0.867228957052433,0.836222938002887,0.867228957052433,945106.817910885,0.0,1.0
2001-10-30,26.46,27.47,26.32,27.47,29000,0.82870632732421,0.860338730596978,0.824321637761648,0.860338730596978,925949.247277556,0.0,1.0
2001-10-31,26.8,26.9,26.1,26.21,24700,0.839354859119003,0.842486780235119,0.817431411306193,0.82087652453392,788653.324405367,0.0,1.0
2001-11-01,26.5,26.72,26.1,26.72,30000,0.829959095770656,0.83684932222611,0.817431411306193,0.83684932222611,957878.531666437,0.0,1.0
2001-11-02,26.63,26.63,26.15,26.35,24600,0.834030593221606,0.834030593221606,0.818997371864251,0.825261214096482,785460.395966479,0.0,1.0
2001-11-05,26.22,26.7,26.13,26.7,16100,0.821189716645532,0.836222938002887,0.818370987641028,0.836222938002887,514061.478660988,0.0,1.0
2001-11-06,25.67,25.82,25.15,25.82,16000,0.803964150506896,0.808662032181069,0.787678160703094,0.808662032181069,510868.5502221,0.0,1.0
2001-11-07,25.25,25.96,25.14,25.93,23900,0.79081008181921,0.813046721743631,0.787364968591483,0.812107145408797,763109.896894262,0.0,1.0
2001-11-08,25.67,26.17,25.5,26.0,21400,0.803964150506896,0.819623756087474,0.798639884609499,0.814299490190078,683286.685922059,0.0,1.0
2001-11-09,26.59,26.65,26.05,26.11,28400,0.83277782477516,0.834656977444829,0.815865450748135,0.817744603417805,906791.676644227,0.0,1.0
2001-11-12,26.67,26.68,26.0,26.0,10500,0.835283361668053,0.835596553779664,0.814299490190078,0.814299490190078,335257.486083253,0.0,1.0
2001-11-13,27.24,27.24,26.73,26.73,25100,0.853135312029912,0.853135312029912,0.837162514337722,0.837162514337722,801425.038160919,0.0,1.0
2001-11-14,26.09,27.0,25.83,27.0,25300,0.817118219194582,0.845618701351234,0.808975224292681,0.845618701351234,807810.895038695,0.0,1.0
2001-11-15,23.4,25.84,23.2,25.84,61700,0.73286954117107,0.809288416404292,0.726605698938838,0.809288416404292,1970036.84679397,0.0,1.0
2001-11-16,23.24,23.6,22.8,23.42,67900,0.727858467385285,0.739133383403301,0.714078014474376,0.733495925394293,2167998.41000504,0.0,1.0
2001-11-19,23.25,23.56,23.15,23.35,18100,0.728171659496896,0.737880614956855,0.725039738380781,0.731303580613012,577920.047438751,0.0,1.0
2001-11-20,24.08,24.23,23.44,23.6,26500,0.754166604760656,0.75886448643483,0.734122309617516,0.739133383403301,846126.036305353,0.0,1.0
2001-11-21,24.05,24.27,23.92,24.25,29600,0.753227028425822,0.760117254881276,0.749155530974871,0.759490870658053,945106.817910885,0.0,1.0
2001-11-23,24.41,24.62,24.3,24.3,15400,0.764501944443838,0.771078978787681,0.761056831216111,0.761056831216111,491710.979588771,0.0,1.0
2001-11-26,24.2,24.44,23.91,24.44,69800,0.757924910099995,0.765441520778673,0.74884233886326,0.765441520778673,2228664.05034391,0.0,1.0
2001-11-27,24.57,24.85,24.22,24.22,17100,0.769513018229623,0.778282397354747,0.758551294323218,0.758551294323218,545990.763049869,0.0,1.0
2001-11-28,24.38,24.74,24.37,24.5,10800,0.763562368109003,0.77483728412702,0.763249175997392,0.767320673448342,344836.271399918,0.0,1.0
2001-11-29,24.86,24.99,24.41,24.41,12700,0.778595589466359,0.782667086917309,0.764501944443838,0.764501944443838,405501.911738792,0.0,1.0
2001-11-30,24.83,24.99,24.82,24.98,26600,0.777656013131524,0.782667086917309,0.777342821019912,0.782353894805698,849318.964744241,0.0,1.0
2001-12-03,24.85,25.2,24.62,24.64,45200,0.778282397354747,0.789244121261152,0.771078978787681,0.771705363010904,1443203.65437743,0.0,1.0
2001-12-04,25.25,25.38,24.74,24.74,15300,0.79081008181921,0.79488157927016,0.77483728412702,0.77483728412702,488518.051149883,0.0,1.0
2001-12-05,25.37,26.0,25.37,26.0,19700,0.794568387158549,0.814299490190078,0.794568387158549,0.814299490190078,629006.90246096,0.0,1.0
2001-12-06,25.0,25.32,24.84,25.25,37700,0.782980279028921,0.793002426600491,0.777969205243136,0.79081008181921,1203734.02146082,0.0,1.0
2001-12-07,24.7,24.88,24.35,24.85,41200,0.773584515680574,0.779221973689582,0.762622791774169,0.778282397354747,1315486.51682191,0.0,1.0
2001-12-10,24.57,24.74,24.26,24.43,54300,0.769513018229623,0.77483728412702,0.759804062769665,0.765128328667061,1733760.14231625,0.0,1.0
2001-12-11,24.26,24.7,24.2,24.7,51800,0.759804062769665,0.773584515680574,0.757924910099995,0.773584515680574,1653936.93134405,0.0,1.0
2001-12-12,24.35,24.6,24.15,24.4,15600,0.764501944443838,0.772351040382687,0.758222667692759,0.766071763631608,496872.509953316,0.06,1.0
2001-12-13,23.91,24.25,23.53,24.23,22700,0.750687535591465,0.761362306068299,0.738756909764415,0.760734378393191,723013.203585914,0.0,1.0
2001-12-14,23.82,24.07,23.75,23.9,25300,0.747861861053479,0.755710956992328,0.745664114190602,0.750373571753911,805825.288578134,0.0,1.0
2001-12-17,23.86,23.88,23.58,23.74,22400,0.749117716403695,0.749745644078803,0.740326728952185,0.745350150353048,713457.963009889,0.0,1.0
2001-12-18,24.1,24.25,23.77,23.77,39100,0.75665284850499,0.761362306068299,0.74629204186571,0.74629204186571,1245366.3550753,0.0,1.0
2001-12-19,24.1,24.42,24.1,24.3,17300,0.75665284850499,0.766699691306716,0.75665284850499,0.762932125256068,551018.873217459,0.0,1.0
2001-12-20,24.05,24.45,24.01,24.21,17200,0.75508302931722,0.767641582819377,0.753827173967004,0.760106450718083,547833.79302545,0.0,1.0
2001-12-21,24.05,24.18,23.91,24.1,13200,0.75508302931722,0.759164559205421,0.750687535591465,0.75665284850499,420430.585345113,0.0,1.0
2001-12-24,24.07,24.14,23.7,23.8,11000,0.755710956992328,0.757908703855205,0.744094295002832,0.747233933378372,350358.821120928,0.0,1.0
2001-12-26,24.55,24.55,24.1,24.1,37800,0.770781221194917,0.770781221194917,0.75665284850499,0.75665284850499,1203960.31257919,0.0,1.0
2001-12-27,24.4,24.49,24.23,24.44,48900,0.766071763631608,0.768897438169593,0.760734378393191,0.767327618981824,1557504.21389212,0.0,1.0
2001-12-28,24.64,24.99,24.4,24.6,39000,0.773606895732902,0.78459563004729,0.766071763631608,0.772351040382687,1242181.27488329,0.0,1.0
2001-12-31,24.4,24.54,24.21,24.5,41400,0.766071763631608,0.770467257357363,0.760106450718083,0.769211402007147,1318623.19949149,0.0,1.0
2002-01-02,23.82,24.1,23.53,24.07,47900,0.747861861053479,0.75665284850499,0.738756909764415,0.755710956992328,1525653.41197204,0.0,1.0
2002-01-03,23.64,23.86,23.64,23.84,14500,0.742210511977509,0.749117716403695,0.742210511977509,0.748489788728587,461836.627841222,0.0,1.0
2002-01-04,24.0,24.12,23.66,23.66,13600,0.75351321012945,0.757280776180097,0.742838439652616,0.742838439652616,433170.906113147,0.0,1.0
2002-01-07,24.43,24.6,24.2,24.2,25400,0.76701365514427,0.772351040382687,0.759792486880529,0.759792486880529,809010.368770142,0.0,1.0
2002-01-08,24.52,24.75,24.5,24.57,15600,0.769839329682255,0.777060497945996,0.769211402007147,0.771409148870025,496872.509953316,0.0,1.0
2002-01-09,24.38,24.46,24.27,24.27,14200,0.7654438359565,0.767955546656931,0.761990233743407,0.761990233743407,452281.387265197,0.0,1.0
2002-01-10,24.31,24.49,24.23,24.32,21400,0.763246089093622,0.768897438169593,0.760734378393191,0.763560052931176,681607.161089805,0.0,1.0
2002-01-11,24.35,24.5,24.27,24.38,27300,0.764501944443838,0.769211402007147,0.761990233743407,0.7654438359565,869526.892418302,0.0,1.0
2002-01-14,24.61,24.61,24.22,24.22,21800,0.77266500422024,0.77266500422024,0.760420414555637,0.760420414555637,694347.481857839,0.0,1.0
2002-01-15,24.83,25.06,24.6,24.6,23800,0.779572208646427,0.786793376910168,0.772351040382687,0.772351040382687,758049.085698007,0.0,1.0
2002-01-16,24.24,25.0,23.9,25.0,32900,0.761048342230745,0.784909593884844,0.750373571753911,0.784909593884844,1047891.38317077,0.0,1.0
2002-01-17,24.14,24.3,24.0,24.3,4400,0.757908703855205,0.762932125256068,0.75351321012945,0.762932125256068,140143.528448371,0.0,1.0
2002-01-18,23.99,24.27,23.98,24.2,13600,0.753199246291896,0.761990233743407,0.752885282454342,0.759792486880529,433170.906113147,0.0,1.0
2002-01-22,24.05,24.2,23.84,24.05,10900,0.75508302931722,0.759792486880529,0.748489788728587,0.75508302931722,347173.740928919,0.0,1.0
2002-01-23,24.26,24.35,23.95,24.03,25200,0.761676269905853,0.764501944443838,0.751943390941681,0.754455101642112,802640.208386125,0.0,1.0
2002-01-24,24.73,24.85,24.3,24.37,135500,0.776432570270888,0.780200136321535,0.762932125256068,0.765129872118946,4315783.66017142,0.0,1.0
2002-01-25,25.46,25.46,24.98,24.98,35100,0.799351930412325,0.799351930412325,0.784281666209736,0.784281666209736,1117963.14739496,0.0,1.0
2002-01-28,26.0,26.2,25.64,26.2,117700,0.816305977640238,0.822585254391316,0.805003279488296,0.822585254391316,3748839.38599392,0.0,1.0
2002-01-29,25.53,26.15,25.29,26.1,40900,0.801549677275203,0.821015435203547,0.794014545173908,0.819445616015777,1302697.79853145,0.0,1.0
2002-01-30,25.52,25.52,25.01,25.46,42300,0.801235713437649,0.801235713437649,0.785223557722398,0.799351930412325,1347288.92121957,0.0,1.0
2002-01-31,26.04,26.08,25.43,25.43,10400,0.817561832990453,0.818817688340669,0.798410038899663,0.798410038899663,331248.339968877,0.0,1.0
2002-02-01,26.7,27.03,26.01,26.1,29700,0.838283446269013,0.848644252908293,0.816619941477792,0.819445616015777,945968.817026505,0.0,1.0
2002-02-04,26.5,26.67,26.35,26.67,14800,0.832004169517935,0.837341554756352,0.827294711954626,0.837341554756352,471391.868417248,0.0,1.0
2002-02-05,26.54,26.6,26.0,26.25,113300,0.83326002486815,0.835143807893474,0.816305977640238,0.824155073579086,3608695.85754556,0.0,1.0
2002-02-06,26.51,26.54,26.32,26.54,21800,0.832318133355489,0.83326002486815,0.826352820441964,0.83326002486815,694347.481857838,0.0,1.0
2002-02-07,27.02,27.03,26.56,26.56,36600,0.848330289070739,0.848644252908293,0.833887952543258,0.833887952543258,1165739.35027509,0.0,1.0
2002-02-08,27.28,27.75,26.88,27.12,20300,0.856493348847142,0.871249649212177,0.843934795344984,0.851469927446279,646571.278977712,0.0,1.0
2002-02-11,27.74,28.13,27.22,27.3,19200,0.870935685374623,0.883180275039226,0.854609565821818,0.85712127652225,611535.396865619,0.0,1.0
2002-02-12,27.14,27.74,27.12,27.74,20800,0.852097855121387,0.870935685374623,0.851469927446279,0.870935685374623,662496.679937754,0.0,1.0
2002-02-13,27.04,27.23,26.69,27.1,16000,0.848958216745847,0.854923529659372,0.83796948243146,0.850841999771171,509612.830721349,0.0,1.0
2002-02-14,27.94,27.99,27.2,27.2,44000,0.877214962125702,0.878784781313471,0.85398163814671,0.85398163814671,1401435.28448371,0.0,1.0
2002-02-15,28.36,28.36,27.65,27.84,12700,0.890401443302967,0.890401443302967,0.868110010836637,0.874075323750162,404505.184385071,0.0,1.0
2002-02-19,28.02,28.3,27.85,28.3,17800,0.879726672826133,0.888517660277643,0.874389287587716,0.888517660277643,566944.274177501,0.0,1.0
2002-02-20,27.95,28.0,27.69,28.0,10700,0.877528925963256,0.879098745151025,0.869365866186853,0.879098745151025,340803.580544902,0.0,1.0
2002-02-21,27.96,28.25,27.75,27.95,26800,0.877842889800809,0.886947841089874,0.871249649212177,0.877528925963256,853601.49145826,0.0,1.0
2002-02-22,28.23,28.36,27.8,28.0,11300,0.886319913414766,0.890401443302967,0.872819468399947,0.879098745151025,359914.061696953,0.0,1.0
2002-02-25,28.72,29.08,28.2,28.24,25400,0.901704141454909,0.91300683960685,0.885378021902104,0.88663387725232,809010.368770142,0.0,1.0
2002-02-26,29.4,29.55,28.85,28.85,46100,0.923053682408576,0.927763139971886,0.90578567134311,0.90578567134311,1468321.96851589,0.0,1.0
2002-02-27,29.65,29.73,28.99,29.46,22500,0.930902778347425,0.933414489047857,0.910181165068865,0.9249374654339,716643.043201897,0.0,1.0
2002-02-28,29.37,30.4,29.21,29.65,30500,0.922111790895915,0.95445006616397,0.917088369495052,0.930902778347425,971449.458562572,0.0,1.0
2002-03-01,30.1,30.1,29.25,29.25,36700,0.945031151037352,0.945031151037352,0.918344224845267,0.918344224845267,1168924.4304671,0.0,1.0
2002-03-04,30.16,30.51,30.1,30.15,19300,0.946914934062676,0.957903668377064,0.945031151037352,0.946600970225122,614720.477057627,0.0,1.0
2002-03-05,30.0,30.4,29.84,30.31,22500,0.941891512661813,0.95445006616397,0.93686809126095,0.951624391625985,716643.043201897,0.0,1.0
2002-03-06,30.45,30.6,29.95,30.1,25300,0.95601988535174,0.960729342915049,0.940321693474043,0.945031151037352,805825.288578134,0.0,1.0
2002-03-07,31.5,31.6,30.7,30.7,62300,0.988986088294903,0.992125726670443,0.963868981290588,0.963868981290588,1984304.95962125,0.0,1.0
2002-03-08,30.95,31.5,30.74,31.45,37700,0.971718077229437,0.988986088294903,0.965124836640804,0.987416269107134,1200775.23238718,0.0,1.0
2002-03-11,30.76,31.1,30.74,30.95,29700,0.965752764315912,0.976427534792746,0.965124836640804,0.971718077229437,945968.817026505,0.0,1.0
2002-03-12,30.53,30.96,30.09,30.15,23000,0.958531596052172,0.972032041066991,0.944717187199798,0.946600970225122,732568.444161939,0.0,1.0
2002-03-13,30.35,31.0,30.35,30.5,24100,0.952880246976201,0.973287896417207,0.952880246976201,0.95758970453951,767604.326274032,0.0,1.0
2002-03-14,30.8,30.85,30.26,30.4,14400,0.967008619666128,0.968578438853897,0.950054572438215,0.95445006616397,458651.547649214,0.0,1.0
2002-03-15,31.56,31.63,30.85,30.85,24300,0.990869871320227,0.993067618183105,0.968578438853897,0.968578438853897,773974.486658049,0.0,1.0
2002-03-18,32.4,32.83,31.56,31.66,35100,1.01724283367476,1.03074327868958,0.990869871320227,0.994009509695766,1117963.14739496,0.0,1.0
2002-03-19,31.66,32.25,31.5,32.2,48100,0.994009509695766,1.01253337611145,0.988986088294903,1.01096355692368,1532023.57235606,0.0,1.0
2002-03-20,31.62,31.88,31.2,31.6,48500,0.992753654345551,1.00091671412195,0.979567173168285,0.992125726670443,1544763.89312409,0.0,1.0
2002-03-21,31.65,31.72,31.38,31.64,19100,0.993695545858212,0.99589329272109,0.985218522244256,0.993381582020659,608350.316673611,0.0,1.0
2002-03-22,32.11,32.35,31.66,31.66,35700,1.00813788238569,1.01567301448699,0.994009509695766,0.994009509695766,1137073.62854701,0.0,1.0
2002-03-25,31.86,32.05,31.84,32.05,15500,1.00028878644685,1.00625409936037,0.999660858771737,1.00625409936037,493687.429761305,0.0,1.0
2002-03-26,31.84,31.9,31.45,31.69,20900,0.999660858771737,1.00154464179706,0.987416269107134,0.994951401208428,665681.760129763,0.0,1.0
2002-03-27,32.6,32.75,31.8,31.8,110300,1.02352211042584,1.02823156798915,0.998405003421522,0.998405003421522,3513143.45178529,0.0,1.0
2002-03-28,32.94,33.25,32.4,32.6,35300,1.03419688090267,1.04392975986684,1.01724283367476,1.02352211042584,1124333.30777898,0.0,1.0
2002-04-01,33.2,33.27,32.77,32.95,18800,1.04235994067907,1.04455768754195,1.02885949566425,1.03451084474022,598795.076097587,0.0,1.0
2002-04-02,33.3,34.27,33.28,33.45,32700,1.04549957905461,1.07595407129734,1.0448716513795,1.05020903661792,1041521.22278676,0.0,1.0
2002-04-03,32.54,33.03,32.5,32.87,18900,1.02163832740051,1.03702255544066,1.0203824720503,1.03199913403979,601980.156289596,0.0,1.0
2002-04-04,31.56,32.64,31.22,32.54,33300,0.990869871320227,1.02477796577605,0.980195100843393,1.02163832740051,1060631.70393881,0.0,1.0
2002-04-05,31.75,31.93,31.35,31.45,32200,0.996835184233752,1.00248653330972,0.984276630731594,0.987416269107134,1025595.82182672,0.0,1.0
2002-04-08,31.88,32.0,31.53,31.8,23100,1.00091671412195,1.0046842801726,0.989927979807565,0.998405003421522,735753.52435395,0.0,1.0
2002-04-09,31.13,31.68,31.1,31.63,23400,0.977369426305408,0.994637437370874,0.976427534792746,0.993067618183105,745308.764929973,0.0,1.0
2002-04-10,31.11,31.59,31.02,31.2,20800,0.9767414986303,0.991811762832889,0.973915824092314,0.979567173168285,662496.679937754,0.0,1.0
2002-04-11,30.97,31.26,30.7,31.26,22900,0.972346004904545,0.981450956193609,0.963868981290588,0.981450956193609,729383.363969931,0.0,1.0
2002-04-12,30.0,30.76,29.52,30.76,28700,0.941891512661813,0.965752764315912,0.926821248459224,0.965752764315912,914118.01510642,0.0,1.0
2002-04-15,30.56,30.9,30.25,30.25,29600,0.959473487564833,0.970148258041667,0.949740608600661,0.949740608600661,942783.736834496,0.0,1.0
2002-04-16,31.59,31.84,30.81,30.81,10500,0.991811762832889,0.999660858771737,0.967322583503682,0.967322583503682,334433.420160885,0.0,1.0
2002-04-17,32.05,32.15,31.79,31.84,16500,1.00625409936037,1.00939373773591,0.998091039583968,0.999660858771737,525538.231681391,0.0,1.0
2002-04-18,32.09,32.36,31.75,32.25,17200,1.00750995471059,1.01598697832454,0.996835184233752,1.01253337611145,547833.793025448,0.0,1.0
2002-04-19,32.54,32.71,31.98,32.0,46300,1.02163832740051,1.02697571263893,1.00405635249749,1.0046842801726,1474692.12889991,0.0,1.0
2002-04-22,32.48,32.8,32.3,32.65,14800,1.01975454437519,1.02980138717692,1.01410319529922,1.02509192961361,471391.868417248,0.0,1.0
2002-04-23,32.74,32.9,32.3,32.5,56900,1.02791760415159,1.03294102555245,1.01410319529922,1.0203824720503,1812310.6292528,0.0,1.0
2002-04-24,32.89,33.05,32.79,32.8,12400,1.0326270617149,1.03765048311576,1.02948742333936,1.02980138717692,394949.943809046,0.0,1.0
2002-04-25,33.23,33.49,32.85,32.85,30300,1.04330183219173,1.05146489196814,1.03137120636468,1.03137120636468,965079.298178559,0.0,1.0
2002-04-26,33.19,33.5,33.0,33.29,13400,1.04204597684152,1.05177885580569,1.03608066392799,1.04518561521706,426800.74572913,0.0,1.0
2002-04-29,32.85,32.95,32.45,32.75,24800,1.03137120636468,1.03451084474022,1.01881265286253,1.02823156798915,789899.887618095,0.0,1.0
2002-04-30,32.96,33.2,32.89,32.94,7600,1.03482480857778,1.04235994067907,1.0326270617149,1.03419688090267,242066.09459264,0.0,1.0
2002-05-01,33.15,33.54,32.93,33.0,15200,1.0407901214913,1.05303471115591,1.03388291706512,1.03608066392799,484132.189185283,0.0,1.0
2002-05-02,32.95,33.1,32.83,33.1,30000,1.03451084474022,1.03922030230353,1.03074327868958,1.03922030230353,955524.057602534,0.0,1.0
2002-05-03,33.82,33.99,32.85,32.85,44600,1.06182569860742,1.06716308384583,1.03137120636468,1.03137120636468,1420545.76563576,0.0,1.0
2002-05-06,33.14,33.6,32.95,33.6,17400,1.04047615765375,1.05491849418123,1.03451084474022,1.05491849418123,554203.953409467,0.0,1.0
2002-05-07,32.81,32.89,32.27,32.89,24500,1.03011535101447,1.0326270617149,1.01316130378656,1.0326270617149,780344.647042066,0.0,1.0
2002-05-08,33.89,33.99,32.9,32.9,55400,1.06402344547029,1.06716308384583,1.03294102555245,1.03294102555245,1764534.42637268,0.0,1.0
2002-05-09,33.57,34.0,33.48,34.0,31100,1.05397660266857,1.06747704768339,1.05115092813058,1.06747704768339,990559.939714621,0.0,1.0
2002-05-10,33.55,33.96,33.55,33.57,28000,1.05334867499346,1.06622119233317,1.05334867499346,1.05397660266857,891822.453762362,0.0,1.0
2002-05-13,32.68,32.95,31.51,31.97,119400,1.02603382112627,1.03451084474022,0.989300052132457,1.00374238865994,3802985.74925806,0.0,1.0
2002-05-14,32.52,33.04,32.36,32.93,37200,1.02101039972541,1.03733651927821,1.01598697832454,1.03388291706512,1184849.83142713,0.0,1.0
2002-05-15,32.14,32.55,32.13,32.55,12300,1.00907977389836,1.02195229123807,1.0087658100608,1.02195229123807,391764.863617036,0.0,1.0
2002-05-16,32.15,32.34,32.1,32.1,14200,1.00939373773591,1.01535905064943,1.00782391854814,1.00782391854814,452281.387265197,0.0,1.0
2002-05-17,32.14,32.2,31.63,32.2,18300,1.00907977389836,1.01096355692368,0.993067618183105,1.01096355692368,582869.675137541,0.0,1.0
2002-05-20,31.7,32.1,31.3,32.1,24200,0.995265365045982,1.00782391854814,0.982706811543825,1.00782391854814,770789.406466041,0.0,1.0
2002-05-21,32.03,32.4,31.8,31.8,27700,1.00562617168526,1.01724283367476,0.998405003421522,0.998405003421522,882267.213186338,0.0,1.0
2002-05-22,32.18,32.28,31.98,31.98,20400,1.01033562924857,1.01347526762411,1.00405635249749,1.00405635249749,649756.359169721,0.0,1.0
2002-05-23,32.76,33.05,32.2,32.2,29200,1.0285455318267,1.03765048311576,1.01096355692368,1.01096355692368,930043.416066462,0.0,1.0
2002-05-24,32.5,32.75,32.41,32.75,12600,1.0203824720503,1.02823156798915,1.01755679751231,1.02823156798915,401320.104193061,0.0,1.0
2002-05-28,32.85,32.85,32.51,32.51,14400,1.03137120636468,1.03137120636468,1.02069643588785,1.02069643588785,458651.547649217,0.0,1.0
2002-05-29,32.82,32.83,32.53,32.75,14800,1.03042931485202,1.03074327868958,1.02132436356296,1.02823156798915,471391.868417249,0.0,1.0
2002-05-30,32.11,32.75,31.92,32.75,46700,1.00813788238569,1.02823156798915,1.00217256947217,1.02823156798915,1487432.44966794,0.0,1.0
2002-05-31,32.8,32.8,32.36,32.36,74500,1.02980138717692,1.02980138717692,1.01598697832454,1.01598697832454,2372884.74304627,0.0,1.0
2002-06-03,32.53,32.86,32.46,32.74,43900,1.02132436356296,1.03168517020224,1.01912661670008,1.02791760415159,1398250.2042917,0.0,1.0
2002-06-04,32.57,32.67,32.46,32.6,48500,1.02258021891317,1.02571985728871,1.01912661670008,1.02352211042584,1544763.8931241,0.0,1.0
2002-06-05,32.1,32.52,31.83,32.52,53700,1.00782391854814,1.02101039972541,0.999346894934183,1.02101039972541,1710388.06310853,0.0,1.0
2002-06-06,32.15,32.35,32.13,32.13,38600,1.00939373773591,1.01567301448699,1.0087658100608,1.0087658100608,1229440.95411525,0.0,1.0
2002-06-07,32.37,32.38,31.98,32.15,8300,1.0163009421621,1.01661490599965,1.00405635249749,1.00939373773591,264361.655936699,0.0,1.0
2002-06-10,31.31,32.37,31.3,32.37,26200,0.983020775381379,1.0163009421621,0.982706811543825,1.0163009421621,834491.010306209,0.0,1.0
2002-06-11,31.19,31.5,31.1,31.15,26400,0.979253209330731,0.988986088294903,0.976427534792746,0.977997353980516,840861.170690227,0.0,1.0
2002-06-12,31.53,31.67,31.13,31.13,220800,0.992439690507997,0.996846336770956,0.979849272613826,0.979849272613826,7014858.50131253,0.08,1.0
2002-06-13,31.92,32.05,31.6,31.6,232700,1.00471534795481,1.00880723377042,0.994643013639476,0.994643013639476,7392923.79191771,0.0,1.0
2002-06-14,31.44,31.93,31.21,31.93,26700,0.989606846481808,1.00503010840217,0.98236735619266,1.00503010840217,848264.139425021,0.0,1.0
2002-06-17,31.96,32.1,31.4,31.4,7800,1.00597438974423,1.01038103600719,0.988347804692391,0.988347804692391,247807.501405062,0.0,1.0
2002-06-18,32.01,32.17,31.9,31.9,11000,1.007548191981,1.01258435913867,1.0040858270601,1.0040858270601,349472.117366114,0.0,1.0
2002-06-19,32.55,32.55,31.93,31.93,17200,1.02454525613813,1.02454525613813,1.00503010840217,1.00503010840217,546447.310790651,0.0,1.0
2002-06-20,33.51,33.87,32.55,32.55,20800,1.05476225908414,1.06609363518889,1.02454525613813,1.02454525613813,660820.003746834,0.0,1.0
2002-06-21,33.33,33.69,33.23,33.42,27000,1.04909657103176,1.06042794713652,1.04594896655822,1.05192941505795,857795.197171373,0.0,1.0
2002-06-24,33.74,33.9,33.4,33.4,31000,1.06200174937329,1.06703791653096,1.05129989416324,1.05129989416324,984875.967122683,0.0,1.0
2002-06-25,34.4,34.43,34.1,34.25,45600,1.08277593889867,1.08372022024073,1.07333312547804,1.07805453218836,1448720.77744498,0.0,1.0
2002-06-26,33.66,34.48,33.64,34.32,50200,1.05948366579445,1.0852940224775,1.05885414489975,1.08025785531984,1594863.662889,0.0,1.0
2002-06-27,33.5,33.85,33.35,33.75,46500,1.05444749863679,1.06546411429419,1.04972609192647,1.06231650982064,1477313.95068402,0.0,1.0
2002-06-28,34.25,34.25,32.93,33.35,97300,1.07805453218836,1.07805453218836,1.03650615313759,1.04972609192647,3091239.7290657,0.0,1.0
2002-07-01,34.47,34.49,34.06,34.3,73500,1.08497926203015,1.08560878292486,1.07207408368863,1.07962833442513,2335109.1478554,0.0,1.0
2002-07-02,33.7,34.22,33.3,34.22,36200,1.06074270758387,1.07711025084629,1.0481522896897,1.07711025084629,1150080.96805939,0.0,1.0
2002-07-03,33.85,33.9,33.51,33.66,11100,1.06546411429419,1.06703791653096,1.05476225908414,1.05948366579445,352649.136614895,0.0,1.0
2002-07-05,34.53,34.65,33.8,33.8,11000,1.08686782471428,1.09064495008253,1.06389031205741,1.06389031205741,349472.117366112,0.0,1.0
2002-07-08,34.46,34.88,34.26,34.8,19700,1.0846645015828,1.09788444037168,1.07836929263571,1.09536635679284,625872.792010219,0.0,1.0
2002-07-09,34.42,34.69,34.21,34.61,16500,1.08340545979338,1.09190399187194,1.07679549039894,1.08938590829311,524208.17604917,0.0,1.0
2002-07-10,33.91,34.6,33.82,34.3,28100,1.06735267697831,1.08907114784576,1.06451983295212,1.07962833442513,892742.408907982,0.0,1.0
2002-07-11,33.25,33.91,33.19,33.91,44700,1.04657848745293,1.06735267697831,1.0446899247688,1.06735267697831,1420127.60420593,0.0,1.0
2002-07-12,33.05,33.28,32.87,33.2,25500,1.04028327850584,1.04752276879499,1.03461759045347,1.04500468521616,810139.908439631,0.0,1.0
2002-07-15,32.48,33.0,32.38,32.95,38900,1.02234193300665,1.03870947626907,1.01919432853311,1.0371356740323,1235860.48777653,0.0,1.0
2002-07-16,32.45,32.88,32.35,32.5,39700,1.02139765166459,1.03493235090082,1.01825004719105,1.02297145390136,1261276.64176679,0.0,1.0
2002-07-17,32.43,32.98,32.15,32.15,24500,1.02076813076988,1.03807995537436,1.01195483824396,1.01195483824396,778369.715951799,0.0,1.0
2002-07-18,32.43,32.85,32.32,32.33,33400,1.02076813076988,1.03398806955876,1.01730576584898,1.01762052629634,1061124.42909347,0.0,1.0
2002-07-19,32.07,32.6,32.0,32.0,30200,1.00943675466513,1.0261190583749,1.00723343153365,1.00723343153365,959459.813132418,0.0,1.0
2002-07-22,29.46,31.67,29.41,31.2,76900,0.927284277905664,0.996846336770956,0.925710475668892,0.982052595745306,2443127.80231401,0.0,1.0
2002-07-23,28.5,30.28,28.5,29.31,34300,0.897067274959654,0.953094634588713,0.897067274959654,0.92256287119535,1089717.60233252,0.0,1.0
2002-07-24,30.74,30.74,27.52,27.52,46500,0.96757361516701,0.96757361516701,0.866220751118936,0.866220751118936,1477313.95068402,0.0,1.0
2002-07-25,30.66,31.35,30.25,30.45,23400,0.965055531588176,0.98677400245562,0.952150353246651,0.958445562193736,743422.504215187,0.0,1.0
2002-07-26,30.27,30.42,29.95,30.41,14400,0.952779874141359,0.957501280851673,0.942707539826023,0.957186520404319,457490.771824731,0.0,1.0
2002-07-29,31.65,31.82,30.3,30.3,21700,0.996216815876248,1.00156774348127,0.953724155483422,0.953724155483422,689413.176985878,0.0,1.0
2002-07-30,31.79,32.2,31.72,31.72,26600,1.00062346213921,1.01352864048073,0.998420139007728,0.998420139007728,845087.120176236,0.0,1.0
2002-07-31,32.38,32.42,31.73,31.75,11100,1.01919432853311,1.02045337032253,0.998734899455082,0.99936442034979,352649.136614896,0.0,1.0
2002-08-01,31.93,32.6,31.9,32.6,16600,1.00503010840217,1.0261190583749,1.0040858270601,1.0261190583749,527385.195297952,0.0,1.0
2002-08-02,32.5,32.5,31.67,31.99,17100,1.02297145390136,1.02297145390136,0.996846336770956,1.00691867108629,543270.291541868,0.0,1.0
2002-08-05,31.86,32.3,31.86,32.3,38500,1.00282678527069,1.01667624495427,1.00282678527069,1.01667624495427,1223152.41078139,0.0,1.0
2002-08-06,33.22,33.31,32.1,32.1,17500,1.04563420611087,1.04846705013706,1.01038103600719,1.01038103600719,555978.368536997,0.0,1.0
2002-08-07,32.52,33.3,32.29,33.3,28200,1.02360097479607,1.0481522896897,1.01636148450692,1.0481522896897,895919.428156763,0.0,1.0
2002-08-08,33.1,33.14,32.47,32.49,14300,1.04185708074262,1.04311612253203,1.0220271725593,1.02265669345401,454313.752575946,0.0,1.0
2002-08-09,33.3,33.3,32.79,33.0,31000,1.0481522896897,1.0481522896897,1.03209950687463,1.03870947626907,984875.967122685,0.0,1.0
2002-08-12,33.47,33.5,32.78,33.15,20500,1.05350321729472,1.05444749863679,1.03178474642728,1.04343088297939,651288.946000487,0.0,1.0
2002-08-13,33.92,34.4,33.57,33.7,35800,1.06766743742567,1.08277593889867,1.05665082176827,1.06074270758387,1137372.89106426,0.0,1.0
2002-08-14,33.8,34.11,33.33,33.92,20400,1.06389031205741,1.0736478859254,1.04909657103176,1.06766743742567,648111.926751704,0.0,1.0
2002-08-15,33.95,34.2,33.54,34.0,30800,1.06861171876773,1.07648072995159,1.0557065404262,1.0701855210045,978521.928625117,0.0,1.0
2002-08-16,34.0,34.37,33.95,34.1,17700,1.0701855210045,1.08183165755661,1.06861171876773,1.07333312547804,562332.407034565,0.0,1.0
2002-08-19,33.65,34.1,33.65,34.1,30200,1.0591689053471,1.07333312547804,1.0591689053471,1.07333312547804,959459.813132421,0.0,1.0
2002-08-20,33.38,33.7,33.31,33.7,11000,1.05067037326854,1.06074270758387,1.04846705013706,1.06074270758387,349472.117366112,0.0,1.0
2002-08-21,33.22,33.38,32.85,33.36,14500,1.04563420611087,1.05067037326854,1.03398806955876,1.05004085237383,460667.791073512,0.0,1.0
2002-08-22,33.41,33.43,33.1,33.29,9900,1.0516146546106,1.05224417550531,1.04185708074262,1.04783752924235,314524.905629502,0.0,1.0
2002-08-23,33.46,33.88,33.45,33.45,40600,1.05318845684737,1.06640839563625,1.05287369640002,1.05287369640002,1289869.81500584,0.0,1.0
2002-08-26,33.67,33.72,33.29,33.5,12500,1.05979842624181,1.06137222847858,1.04783752924235,1.05444749863679,397127.406097856,0.0,1.0
2002-08-27,33.58,33.87,33.45,33.69,13300,1.05696558221562,1.06609363518889,1.05287369640002,1.06042794713652,422543.560088119,0.0,1.0
2002-08-28,33.29,33.35,33.01,33.2,9200,1.04783752924235,1.04972609192647,1.03902423671643,1.04500468521616,292285.770888021,0.0,1.0
2002-08-29,32.96,33.0,32.79,33.0,7000,1.03745043447966,1.03870947626907,1.03209950687463,1.03870947626907,222391.347414799,0.0,1.0
2002-08-30,33.35,33.58,33.0,33.0,11200,1.04972609192647,1.05696558221562,1.03870947626907,1.03870947626907,355826.15586368,0.0,1.0
2002-09-03,32.65,33.25,32.6,33.25,13700,1.02769286061167,1.04657848745293,1.0261190583749,1.04657848745293,435251.637083252,0.0,1.0
2002-09-04,32.56,32.75,32.25,32.67,8800,1.02486001658549,1.03084046508522,1.0151024427175,1.02832238150638,279577.69389289,0.0,1.0
2002-09-05,32.41,32.6,32.15,32.56,7000,1.02013860987517,1.0261190583749,1.01195483824396,1.02486001658549,222391.3474148,0.0,1.0
2002-09-06,32.61,32.95,32.45,32.6,10300,1.02643381882226,1.0371356740323,1.02139765166459,1.0261190583749,327232.982624633,0.0,1.0
2002-09-09,32.23,32.5,32.1,32.5,15200,1.0144729218228,1.02297145390136,1.01038103600719,1.02297145390136,482906.925814991,0.0,1.0
2002-09-10,32.36,32.64,32.22,32.45,8400,1.0185648076384,1.02737810016432,1.01415816137544,1.02139765166459,266869.61689776,0.0,1.0
2002-09-11,32.35,32.45,32.3,32.45,1900,1.02076813076988,1.02392351911847,1.01919043659558,1.02392351911847,60214.4582566876,0.08,1.0
2002-09-12,32.17,32.68,32.0,32.68,24900,1.01508843174241,1.03118091232024,1.0097242715498,1.03118091232024,789126.321363961,0.0,1.0
2002-09-13,32.22,32.45,32.2,32.4,5100,1.01666612591671,1.02392351911847,1.01603504824699,1.02234582494418,161628.282689003,0.0,1.0
2002-09-16,31.96,32.4,31.88,32.4,17100,1.00846211621037,1.02234582494418,1.00593780553149,1.02234582494418,541930.124310187,0.0,1.0
2002-09-17,30.67,31.75,30.62,31.75,37100,0.967757606513516,1.00183580067832,0.966179912339219,1.00183580067832,1175766.52701216,0.0,1.0
2002-09-18,30.95,30.98,30.5,30.6,21300,0.976592693889576,0.977539310394154,0.962393446320907,0.9655488346695,675035.768877603,0.0,1.0
2002-09-19,30.72,31.18,30.72,31.18,12200,0.969335300687812,0.983850087091341,0.969335300687812,0.983850087091341,386640.205648205,0.0,1.0
2002-09-20,31.07,31.33,30.9,30.9,15800,0.980379159907888,0.98858316961423,0.97501499971528,0.97501499971528,500730.75813456,0.0,1.0
2002-09-23,31.46,31.63,31.05,31.17,19300,0.992685174467401,0.99804933466001,0.979748082238169,0.983534548256481,611652.128607406,0.0,1.0
2002-09-24,30.84,31.45,30.45,31.45,38900,0.973121766706124,0.992369635632542,0.960815752146611,0.992369635632542,1232811.80325534,0.0,1.0
2002-09-25,31.61,31.61,30.54,30.59,24200,0.997418256990291,0.997418256990291,0.963655601660344,0.965233295834641,766942.04726939,0.0,1.0
2002-09-26,32.3,32.3,31.67,31.75,17800,1.01919043659558,1.01919043659558,0.999311489999447,1.00183580067832,564114.39840476,0.0,1.0
2002-09-27,31.75,32.19,31.68,32.19,55500,1.00183580067832,1.01571950941213,0.999627028834306,1.01571950941213,1758896.01749798,0.0,1.0
2002-09-30,31.8,32.1,31.23,31.76,107800,1.00341349485262,1.0128796598984,0.985427781265637,1.00215133951318,3416378.21056364,0.0,1.0
2002-10-01,31.53,31.81,31.34,31.62,98000,0.994893946311417,1.00372903368748,0.98889870844909,0.99773379582515,3105798.37323968,0.0,1.0
2002-10-02,31.25,31.42,30.92,31.36,27700,0.986058858935356,0.991423019127964,0.975646077384998,0.989529786118808,877863.417742235,0.0,1.0
2002-10-03,30.52,31.1,30.42,31.1,11400,0.963024523990626,0.981325776412466,0.959869135642033,0.981325776412466,361286.749540126,0.0,1.0
2002-10-04,30.01,30.59,29.74,30.52,43600,0.946932043412801,0.965233295834641,0.938412494871599,0.963024523990626,1381763.35789031,0.0,1.0
2002-10-07,29.67,30.21,29.66,30.0,28400,0.936203723027584,0.953242820109987,0.935888184192725,0.946616504577942,900047.691836805,0.0,1.0
2002-10-08,29.33,29.65,29.06,29.65,14400,0.925475402642367,0.935572645357865,0.916955854101166,0.935572645357865,456362.209945422,0.0,1.0
2002-10-09,28.71,29.23,28.3,29.23,33900,0.90591199488109,0.922320014293774,0.892974902651858,0.922320014293774,1074352.70257985,0.0,1.0
2002-10-10,28.17,28.79,27.1,28.44,137400,0.888872897798687,0.908436305559965,0.855110242468741,0.897392446339889,4354456.08656257,0.0,1.0
2002-10-11,28.27,28.74,27.97,28.37,37600,0.89202828614728,0.906858611385668,0.882562121101501,0.895183674495873,1191612.43707971,0.0,1.0
2002-10-14,28.75,29.0,28.35,28.35,27600,0.907174150220527,0.91506262109201,0.894552596826155,0.894552596826155,874694.235728726,0.0,1.0
2002-10-15,29.96,30.16,28.62,29.0,56900,0.945354349238504,0.951665125935691,0.903072145367356,0.91506262109201,1803264.56568712,0.0,1.0
2002-10-16,30.35,30.35,29.5,29.51,44600,0.957660363798018,0.957660363798018,0.930839562834976,0.931155101669835,1413455.1780254,0.0,1.0
2002-10-17,30.6,30.88,30.25,30.67,66800,0.9655488346695,0.974383922045561,0.954504975449424,0.967757606513516,2117013.5850246,0.0,1.0
2002-10-18,29.28,30.17,29.15,30.17,121600,0.923897708468071,0.95198066477055,0.9197957036149,0.95198066477055,3853725.32842801,0.0,1.0
2002-10-21,28.54,29.07,28.5,29.07,71300,0.900547834688482,0.917271392936025,0.899285679349044,0.917271392936025,2259626.77563254,0.0,1.0
2002-10-22,27.44,28.65,27.17,28.65,161400,0.865838562853957,0.904018761871934,0.857319014312756,0.904018761871934,5115059.76980494,0.0,1.0
2002-10-23,26.86,27.43,26.7,27.3,162300,0.847537310432117,0.865523024019098,0.842488689074368,0.861421019165927,5143582.40792653,0.0,1.0
2002-10-24,26.5,27.5,26.4,27.11,74000,0.836177912377182,0.867731795863113,0.833022524028588,0.8554257813036,2345194.68999731,0.0,1.0
2002-10-25,26.6,26.7,26.25,26.5,65800,0.839333300725775,0.842488689074368,0.828289441505699,0.836177912377182,2085321.7648895,0.0,1.0
2002-10-28,27.3,27.63,27.01,27.21,36300,0.861421019165927,0.871833800716284,0.852270392955007,0.858581169652193,1150413.07090408,0.0,1.0
2002-10-29,26.6,27.52,26.43,27.5,27300,0.839333300725775,0.868362873532832,0.833969140533167,0.867731795863113,865186.689688196,0.0,1.0
2002-10-30,26.82,27.24,26.68,26.7,61800,0.84627515509268,0.859527786156771,0.841857611404649,0.842488689074368,1958554.4843491,0.0,1.0
2002-10-31,27.7,27.96,27.04,27.04,84900,0.874042572560299,0.882246582266642,0.853217009459585,0.853217009459585,2690635.52946988,0.0,1.0
2002-11-01,27.65,27.92,27.54,27.76,61200,0.872464878386003,0.880984426927204,0.86899395120255,0.875935805569455,1939539.39226804,0.0,1.0
2002-11-04,27.31,27.99,27.25,27.69,35600,0.861736558000786,0.883193198771219,0.85984332499163,0.87372703372544,1128228.79680952,0.0,1.0
2002-11-05,27.5,27.78,27.1,27.4,57200,0.867731795863113,0.876566883239174,0.855110242468741,0.86457640751452,1812772.11172765,0.0,1.0
2002-11-06,26.59,27.35,26.08,27.35,42800,0.839017761890915,0.862998713340223,0.82292528131309,0.862998713340223,1356409.90178223,0.0,1.0
2002-11-07,25.79,26.76,25.5,26.69,95100,0.81377465510217,0.844381922083524,0.80462402889125,0.842173150239509,3013892.09484789,0.0,1.0
2002-11-08,25.7,25.9,25.24,25.7,87900,0.810934805588437,0.817245582285623,0.796420019184908,0.810934805588437,2785710.98987518,0.0,1.0
2002-11-11,25.45,25.8,25.45,25.8,15000,0.803046334716954,0.81409019393703,0.803046334716954,0.81409019393703,475377.302026481,0.0,1.0
2002-11-12,25.79,26.19,25.69,25.69,33400,0.81377465510217,0.826396208496543,0.810619266753577,0.810619266753577,1058506.7925123,0.0,1.0
2002-11-13,25.26,26.2,25.05,25.79,48500,0.797051096854627,0.826711747331402,0.790424781322581,0.81377465510217,1537053.27655229,0.0,1.0
2002-11-14,25.03,25.44,25.03,25.35,38700,0.789793703652863,0.802730795882095,0.789793703652863,0.799890946368361,1226473.43922832,0.0,1.0
2002-11-15,24.65,25.06,24.55,25.06,37900,0.777803227928209,0.79074032015744,0.774647839579615,0.79074032015744,1201119.98312024,0.0,1.0
2002-11-18,25.52,25.76,24.9,24.9,56100,0.805255106560969,0.812828038597592,0.785691698799691,0.785691698799691,1777911.10957904,0.0,1.0
2002-11-19,25.21,26.2,25.14,25.75,132700,0.79547340268033,0.826711747331402,0.793264630836315,0.812512499762733,4205504.53192761,0.0,1.0
2002-11-20,26.0,26.17,25.46,25.46,55900,0.820400970634216,0.825765130826824,0.803361873551813,0.803361873551813,1771572.74555202,0.0,1.0
2002-11-21,25.92,26.4,25.89,26.25,45000,0.817876659955342,0.833022524028588,0.816930043450764,0.828289441505699,1426131.90607944,0.0,1.0
2002-11-22,25.51,26.05,25.26,26.05,97200,0.80493956772611,0.821978664808513,0.797051096854627,0.821978664808513,3080444.9171316,0.0,1.0
2002-11-25,25.82,26.12,25.62,25.69,80400,0.814721271606748,0.824187436652528,0.808410494909562,0.810619266753577,2548022.33886194,0.0,1.0
2002-11-26,25.59,25.75,25.52,25.66,66500,0.807463878404984,0.812512499762733,0.805255106560969,0.809672650248999,2107506.03898407,0.0,1.0
2002-11-27,26.3,26.47,25.84,25.84,60700,0.829867135679995,0.835231295872604,0.815352349276467,0.815352349276467,1923693.48220049,0.0,1.0
2002-11-29,26.34,26.42,26.23,26.31,12900,0.831129291019433,0.833653601698307,0.82765836383598,0.830182674514855,408824.479742774,0.0,1.0
2002-12-02,26.7,26.77,26.35,26.65,33700,0.842488689074368,0.844697460918383,0.831444829854292,0.840910994900071,1068014.33855283,0.0,1.0
2002-12-03,27.58,27.88,27.0,27.0,116700,0.870256106541987,0.879722271587767,0.851954854120147,0.851954854120147,3698435.40976603,0.0,1.0
2002-12-04,27.21,27.48,27.1,27.38,22200,0.858581169652193,0.867100718193394,0.855110242468741,0.863945329844801,703558.406999192,0.0,1.0
2002-12-05,27.07,27.4,27.05,27.28,24000,0.854163625964163,0.86457640751452,0.853532548294444,0.860789941496208,760603.68324237,0.0,1.0
2002-12-06,27.67,27.74,26.9,26.95,26500,0.873095956055721,0.875304727899737,0.848799465771554,0.850377159945851,839833.233580117,0.0,1.0
2002-12-09,28.2,28.45,27.67,27.67,80800,0.889819514303265,0.897707985174748,0.873095956055721,0.873095956055721,2560699.06691598,0.0,1.0
2002-12-10,28.2,28.71,28.07,28.12,47400,0.889819514303265,0.90591199488109,0.885717509450094,0.887295203624391,1502192.27440368,0.0,1.0
2002-12-11,28.4,28.65,28.15,28.15,29600,0.898654601679326,0.906565293595517,0.890743909763135,0.890743909763135,935442.825785442,0.08,1.0
2002-12-12,28.88,28.93,28.31,28.4,21800,0.913843130158413,0.915425268541651,0.895806752589497,0.898654601679326,688941.000071711,0.0,1.0
2002-12-13,29.51,29.57,29.0,29.0,177000,0.933778073787215,0.935676639847101,0.917640262278185,0.917640262278185,5593695.2758116,0.0,1.0
2002-12-16,29.85,29.99,29.65,29.71,105900,0.944536614793235,0.948966602266302,0.938208061260282,0.940106627320168,3346736.32603643,0.0,1.0
2002-12-17,29.35,29.95,29.35,29.5,102000,0.928715230960853,0.947700891559712,0.928715230960853,0.933461646110567,3223485.41317956,0.0,1.0
2002-12-18,29.01,29.57,28.93,29.36,40100,0.917956689954833,0.935676639847101,0.915425268541651,0.9290316586375,1267272.20655393,0.0,1.0
2002-12-19,29.03,29.65,28.89,29.15,47100,0.918589545308128,0.938208061260282,0.914159557835061,0.9223866774279,1488491.79373292,0.0,1.0
2002-12-20,29.6,29.67,29.07,29.49,19900,0.936625922877044,0.938840916613577,0.919855256014718,0.93314521843392,628895.6835517,0.0,1.0
2002-12-23,29.91,29.95,29.63,29.95,69100,0.946435180853121,0.947700891559712,0.937575205906987,0.947700891559712,2183753.35343831,0.0,1.0
2002-12-24,30.0,30.05,29.77,29.9,44600,0.94928302994295,0.950865168326188,0.942005193380054,0.946118753176473,1409484.79831185,0.0,1.0
2002-12-26,29.95,30.19,29.93,30.05,10200,0.947700891559712,0.955295155799255,0.947068036206416,0.950865168326188,322348.541317956,0.0,1.0
2002-12-27,29.56,30.0,29.3,30.0,21600,0.935360212170453,0.94928302994295,0.927133092577614,0.94928302994295,682620.440438026,0.0,1.0
2002-12-30,29.86,29.96,29.39,29.6,75000,0.944853042469883,0.948017319236359,0.929980941667443,0.936625922877044,2370209.86263203,0.0,1.0
2002-12-31,29.67,29.75,29.41,29.75,49200,0.938840916613577,0.941372338026759,0.930613797020739,0.941372338026759,1554857.66988661,0.0,1.0
2003-01-02,30.12,30.17,29.67,29.67,63900,0.953080162062722,0.95466230044596,0.938840916613577,0.938840916613577,2019418.80296249,0.0,1.0
2003-01-03,30.48,30.64,30.25,30.25,13700,0.964471558422037,0.9695344012484,0.957193721859141,0.957193721859141,432958.334907452,0.0,1.0
2003-01-06,30.75,30.89,30.51,30.55,25300,0.973015105691524,0.977445093164591,0.96542084145198,0.966686552158571,799550.793661206,0.0,1.0
2003-01-07,30.16,30.71,30.01,30.7,54600,0.954345872769312,0.971749394984933,0.949599457619598,0.971432967308285,1725512.77999612,0.0,1.0
2003-01-08,29.85,30.13,29.7,30.13,52500,0.944536614793235,0.953396589739369,0.93979019964352,0.953396589739369,1659146.90384242,0.0,1.0
2003-01-09,30.25,30.34,29.75,29.85,47200,0.957193721859141,0.96004157094897,0.941372338026759,0.944536614793235,1491652.07354976,0.0,1.0
2003-01-10,30.21,30.33,30.05,30.33,20700,0.955928011152551,0.959725143272322,0.950865168326188,0.959725143272322,654177.922086441,0.0,1.0
2003-01-13,30.06,30.12,29.99,30.1,27600,0.951181596002836,0.953080162062722,0.948966602266302,0.952447306709426,872237.229448588,0.0,1.0
2003-01-14,29.45,29.96,29.35,29.96,46900,0.931879507727329,0.948017319236359,0.928715230960853,0.948017319236359,1482171.23409923,0.0,1.0
2003-01-15,30.21,30.45,29.25,29.31,62200,0.955928011152551,0.963522275392094,0.925550954194376,0.927449520254262,1965694.04607617,0.0,1.0
2003-01-16,30.97,31.0,30.33,30.33,15200,0.979976514577772,0.980925797607715,0.959725143272322,0.959725143272322,480362.532160092,0.0,1.0
2003-01-17,31.26,31.56,30.82,31.03,41200,0.989152917200554,0.998645747499983,0.975230099428057,0.981875080637658,1302035.2845392,0.0,1.0
2003-01-21,31.06,31.31,30.73,31.2,38600,0.982824363667601,0.990735055583792,0.972382250338228,0.987254351140668,1219868.00930129,0.0,1.0
2003-01-22,31.0,31.1,30.5,31.08,126500,0.980925797607715,0.984090074374191,0.965104413775332,0.983457219020896,3997753.96830603,0.0,1.0
2003-01-23,31.49,31.59,31.08,31.35,167000,0.99643075376345,0.999595030529926,0.983457219020896,0.992000766290383,5277667.29412733,0.0,1.0
2003-01-24,31.5,31.57,31.38,31.39,130300,0.996747181440097,0.998962175176631,0.992950049320325,0.993266476996973,4117844.60134605,0.0,1.0
2003-01-27,30.8,31.14,30.65,31.14,170400,0.974597244074762,0.985355785080782,0.969850828925047,0.985355785080782,5385116.80789998,0.0,1.0
2003-01-28,30.71,30.77,30.2,30.74,97600,0.971749394984933,0.973647961044819,0.955611583475903,0.972698678014876,3084433.10123849,0.0,1.0
2003-01-29,31.17,31.25,30.43,30.73,173800,0.986305068110725,0.988836489523906,0.962889420038799,0.972382250338228,5492566.32167263,0.0,1.0
2003-01-30,30.95,31.26,30.82,31.2,60500,0.979343659224477,0.989152917200554,0.975230099428057,0.987254351140668,1911969.28918984,0.0,1.0
2003-01-31,31.18,31.32,30.77,30.9,81000,0.986621495787373,0.99105148326044,0.973647961044819,0.977761520841238,2559826.6516426,0.0,1.0
2003-02-03,31.29,31.29,31.0,31.13,19000,0.990102200230497,0.990102200230497,0.980925797607715,0.985039357404134,600453.165200115,0.0,1.0
2003-02-04,31.92,31.99,31.36,31.52,19100,1.0100371438593,1.01225213759583,0.99231719396703,0.997380036793393,603613.445016957,0.0,1.0
2003-02-05,31.8,32.14,31.72,31.9,74900,1.00624001173953,1.01699855274555,1.00370859032635,1.009404288506,2367049.58281518,0.0,1.0
2003-02-06,31.4,31.84,31.38,31.8,27400,0.993582904673621,1.00750572244612,0.992950049320325,1.00624001173953,865916.669814903,0.0,1.0
2003-02-07,31.32,31.59,31.23,31.45,14700,0.99105148326044,0.999595030529926,0.988203634170611,0.995165043056859,464561.133075878,0.0,1.0
2003-02-10,30.97,31.26,30.91,31.2,37700,0.979976514577772,0.989152917200554,0.978077948517886,0.987254351140668,1191425.4909497,0.0,1.0
2003-02-11,31.34,31.47,31.17,31.19,23500,0.991684338613735,0.995797898410154,0.986305068110725,0.98693792346402,742665.756958037,0.0,1.0
2003-02-12,31.29,31.38,31.23,31.3,49700,0.990102200230497,0.992950049320325,0.988203634170611,0.990418627907144,1570659.06897083,0.0,1.0
2003-02-13,31.4,31.4,31.1,31.33,18300,0.993582904673621,0.993582904673621,0.984090074374191,0.991367910937087,578331.206482216,0.0,1.0
2003-02-14,31.1,31.63,31.05,31.22,14100,0.984090074374191,1.00086074123652,0.982507935990953,0.987887206493963,445599.454174822,0.0,1.0
2003-02-18,31.34,31.41,30.9,31.15,15100,0.991684338613735,0.993899332350269,0.977761520841238,0.98567221275743,477202.252343249,0.0,1.0
2003-02-19,31.36,31.36,31.13,31.3,5300,0.99231719396703,0.99231719396703,0.985039357404134,0.990418627907144,167494.830292664,0.0,1.0
2003-02-20,31.45,31.58,31.43,31.48,11000,0.995165043056859,0.999278602853279,0.994532187703564,0.996114326086802,347630.779852698,0.0,1.0
2003-02-21,31.71,31.71,31.49,31.6,24000,1.0033921626497,1.0033921626497,0.99643075376345,0.999911458206574,758467.156042249,0.0,1.0
2003-02-24,32.83,32.9,31.92,32.0,48200,1.03883206243423,1.04104705617077,1.0100371438593,1.01256856527248,1523254.87171819,0.0,1.0
2003-02-25,32.5,33.4,32.5,32.93,53100,1.02838994910486,1.05686844000315,1.02838994910486,1.04199633920071,1678108.58274348,0.0,1.0
2003-02-26,33.77,33.85,32.65,32.65,47200,1.06857626403911,1.0711076854523,1.03313636425458,1.03313636425458,1491652.07354977,0.0,1.0
2003-02-27,34.11,34.5,34.0,34.1,64400,1.07933480504513,1.09167548443439,1.07585410060201,1.07901837736849,2035220.20204671,0.0,1.0
2003-02-28,34.45,34.45,34.08,34.23,105100,1.09009334605115,1.09009334605115,1.07838552201519,1.08313193716491,3321454.0875017,0.0,1.0
2003-03-03,34.1,34.5,34.06,34.4,169400,1.07901837736849,1.09167548443439,1.0777526666619,1.08851120766792,5353514.00973154,0.0,1.0
2003-03-04,34.25,34.43,33.83,34.11,43600,1.0837647925182,1.08946049069786,1.070474830099,1.07933480504513,1377882.00014342,0.0,1.0
2003-03-05,34.78,34.79,34.35,34.35,42200,1.10053545938053,1.10085188705717,1.08692906928468,1.08692906928468,1333638.08270762,0.0,1.0
2003-03-06,34.85,34.85,34.45,34.7,25700,1.10275045311706,1.10275045311706,1.09009334605115,1.09800403796735,812191.912928577,0.0,1.0
2003-03-07,35.55,35.6,34.78,34.9,62000,1.1249003904824,1.12648252886563,1.10053545938053,1.1043325915003,1959373.48644247,0.0,1.0
2003-03-10,35.57,35.97,35.42,35.45,49800,1.12553324583569,1.1381903529016,1.12078683068598,1.12173611371592,1573819.34878767,0.0,1.0
2003-03-11,35.9,35.9,35.46,35.49,110400,1.13597535916506,1.13597535916506,1.12205254139257,1.12300182442251,3488948.91779436,0.0,1.0
2003-03-12,34.9,35.7,34.8,35.7,69400,1.10907900665001,1.1345020211291,1.10590112984013,1.1345020211291,2183848.02658547,0.15,1.0
2003-03-13,34.07,34.8,33.91,34.8,52000,1.08270262912796,1.10590112984013,1.07761802623215,1.10590112984013,1636312.64239834,0.0,1.0
2003-03-14,33.0,33.31,32.81,33.1,54900,1.04869934726219,1.05855076537283,1.04266138132341,1.05187722407208,1727568.53976285,0.0,1.0
2003-03-17,33.3,33.52,33.13,33.2,51300,1.05823297769185,1.06522430667359,1.05283058711504,1.05505510088196,1614285.35682758,0.0,1.0
2003-03-18,32.74,33.15,32.19,33.15,68200,1.04043686755649,1.05346616247702,1.02295854510212,1.05346616247702,2146086.96560704,0.0,1.0
2003-03-19,32.47,32.89,32.08,32.7,44800,1.0318566001698,1.04520368277132,1.01946288061124,1.03916571683253,1409746.27652779,0.0,1.0
2003-03-20,33.19,33.2,32.04,32.22,83600,1.05473731320097,1.05505510088196,1.01819172988729,1.02391190814508,2630687.24816348,0.0,1.0
2003-03-21,32.77,33.47,32.6,33.25,88700,1.04139023059945,1.06363536826865,1.03598784002265,1.0566440392869,2791171.75732178,0.0,1.0
2003-03-24,32.65,33.24,32.51,32.97,39900,1.03757677842759,1.05632625160592,1.03312775089375,1.04774598421922,1255555.27753257,0.0,1.0
2003-03-25,32.71,32.84,32.52,32.6,24400,1.03948350451352,1.04361474436637,1.03344553857474,1.03598784002265,767808.239894604,0.0,1.0
2003-03-26,33.1,33.17,32.81,32.81,21500,1.05187722407208,1.054101737839,1.04266138132341,1.04266138132341,676552.342530077,0.0,1.0
2003-03-27,34.14,34.2,33.38,33.38,33000,1.08492714289488,1.08683386898082,1.06077527913975,1.06077527913975,1038429.17690664,0.0,1.0
2003-03-28,34.3,34.3,33.82,34.0,40200,1.0900117457907,1.0900117457907,1.07475793710325,1.08047811536104,1264995.54277717,0.0,1.0
2003-03-31,34.0,34.37,34.0,34.36,22600,1.08047811536104,1.09223625955762,1.08047811536104,1.09191847187663,711166.64842697,0.0,1.0
2003-04-01,34.32,34.39,33.86,34.04,35700,1.09064732115268,1.0928718349196,1.0760290878272,1.081749266085,1123391.56410808,0.0,1.0
2003-04-02,33.2,34.12,33.2,34.12,45600,1.05505510088196,1.08429156753291,1.05505510088196,1.08429156753291,1434920.31718008,0.0,1.0
2003-04-03,32.93,33.31,32.74,33.09,30500,1.04647483349527,1.05855076537283,1.04043686755649,1.05155943639109,959760.299868252,0.0,1.0
2003-04-04,32.55,32.81,32.35,32.8,39200,1.03439890161771,1.04266138132341,1.02804314799793,1.04234359364242,1233527.99196181,0.0,1.0
2003-04-07,31.85,31.96,31.51,31.75,74500,1.01215376394851,1.01564942843938,1.0013489827949,1.00897588713862,2344332.53574376,0.0,1.0
2003-04-08,32.07,32.14,31.79,31.79,14800,1.01914509293026,1.02136960669718,1.01024703786258,1.01024703786258,465719.752067216,0.0,1.0
2003-04-09,32.19,32.27,32.1,32.15,19900,1.02295854510212,1.02550084655003,1.02009845597322,1.02168739437816,626204.261225514,0.0,1.0
2003-04-10,32.85,32.85,32.28,32.28,33700,1.04393253204736,1.04393253204736,1.02581863423101,1.02581863423101,1060456.46247738,0.0,1.0
2003-04-11,32.98,33.4,32.65,32.69,19900,1.04806377190021,1.06141085450173,1.03757677842759,1.03884792915155,626204.261225517,0.0,1.0
2003-04-14,33.12,33.21,32.9,32.9,24300,1.05251279943405,1.05537288856295,1.0455214704523,1.0455214704523,764661.484813068,0.0,1.0
2003-04-15,33.23,33.26,33.1,33.2,27600,1.05600846392493,1.05696182696789,1.05187722407208,1.05505510088196,868504.402503727,0.0,1.0
2003-04-16,32.69,33.2,32.69,33.2,52000,1.03884792915155,1.05505510088196,1.03884792915155,1.05505510088196,1636312.64239832,0.0,1.0
2003-04-17,32.88,33.02,32.71,32.71,33700,1.04488589509033,1.04933492262417,1.03948350451352,1.03948350451352,1060456.46247738,0.0,1.0
2003-04-21,33.01,33.15,32.74,32.91,20800,1.04901713494318,1.05346616247702,1.04043686755649,1.04583925813329,654525.056959332,0.0,1.0
2003-04-22,33.34,33.34,33.0,33.17,33700,1.0595041284158,1.0595041284158,1.04869934726219,1.054101737839,1060456.46247738,0.0,1.0
2003-04-23,33.28,33.9,33.17,33.41,46300,1.05759740232987,1.07730023855116,1.054101737839,1.06172864218272,1456947.60275082,0.0,1.0
2003-04-24,33.06,33.37,33.0,33.15,33200,1.05060607334812,1.06045749145877,1.04869934726219,1.05346616247702,1044722.68706971,0.0,1.0
2003-04-25,33.38,33.54,33.0,33.07,54000,1.06077527913975,1.06585988203557,1.04869934726219,1.05092386102911,1699247.74402904,0.0,1.0
2003-04-28,33.55,34.11,33.15,33.29,38900,1.06617766971656,1.08397377985192,1.05346616247702,1.05791519001086,1224087.72671721,0.0,1.0
2003-04-29,33.22,33.5,33.22,33.5,17000,1.05569067624394,1.06458873131162,1.05569067624394,1.06458873131162,534948.363860992,0.0,1.0
2003-04-30,33.38,33.38,32.94,33.33,51600,1.06077527913975,1.06077527913975,1.04679262117626,1.05918634073481,1623725.6220722,0.0,1.0
2003-05-01,34.19,34.29,33.38,33.38,56900,1.08651608129983,1.08969395810971,1.06077527913975,1.06077527913975,1790503.64139355,0.0,1.0
2003-05-02,34.52,34.58,34.14,34.19,18800,1.09700307477245,1.09890980085838,1.08492714289488,1.08651608129983,591589.955328627,0.0,1.0
2003-05-05,35.3,35.41,34.63,34.67,28600,1.12179051388955,1.12528617838043,1.10049873926332,1.10176988998728,899971.953319086,0.0,1.0
2003-05-06,36.2,36.23,35.41,35.41,55800,1.15039140517852,1.15134476822149,1.12528617838043,1.12528617838043,1755889.33549668,0.0,1.0
2003-05-07,35.84,36.2,35.56,36.2,49800,1.13895104866294,1.15039140517852,1.13005299359526,1.15039140517852,1567084.03060455,0.0,1.0
2003-05-08,35.47,35.97,35.45,35.89,13800,1.12719290446636,1.14308228851579,1.12655732910438,1.14053998706788,434252.201251865,0.0,1.0
2003-05-09,35.18,35.55,35.15,35.22,51700,1.11797706171769,1.12973520591427,1.11702369867473,1.11924821244165,1626872.37715373,0.0,1.0
2003-05-12,35.54,35.67,35.28,35.28,28600,1.12941741823328,1.13354865808613,1.12115493852758,1.12115493852758,899971.953319082,0.0,1.0
2003-05-13,35.71,35.85,35.4,35.64,38600,1.13481980881008,1.13926883634392,1.12496839069944,1.13259529504317,1214647.46147261,0.0,1.0
2003-05-14,37.08,37.08,35.6,35.75,33800,1.17835672110552,1.17835672110552,1.13132414431921,1.13609095953404,1063603.21755891,0.0,1.0
2003-05-15,36.41,37.08,36.33,37.08,43200,1.15706494647928,1.17835672110552,1.15452264503137,1.17835672110552,1359398.19522323,0.0,1.0
2003-05-16,36.81,36.81,36.58,36.63,7000,1.16977645371882,1.16977645371882,1.16246733705609,1.16405627546103,220272.855707469,0.0,1.0
2003-05-19,37.2,37.47,37.06,37.07,8200,1.18217017327738,1.19075044066407,1.17772114574354,1.17803893342453,258033.91668589,0.0,1.0
2003-05-20,37.47,37.53,36.99,37.21,17300,1.19075044066407,1.19265716675,1.17549663197662,1.18248796095837,544388.629105598,0.0,1.0
2003-05-21,37.8,38.12,37.22,37.61,68100,1.20123743413669,1.21140663992832,1.18280574863935,1.19519946819791,2142940.21052551,0.0,1.0
2003-05-22,37.6,37.99,37.53,37.7,84800,1.19488168051692,1.20727540007547,1.19265716675,1.1980595573268,2668448.30914189,0.0,1.0
2003-05-23,37.8,37.8,37.37,37.66,25900,1.20123743413669,1.20123743413669,1.18757256385418,1.19678840660285,815009.566117631,0.0,1.0
2003-05-27,37.94,38.01,37.8,37.8,43300,1.20568646167053,1.20791097543745,1.20123743413669,1.20123743413669,1362544.95030476,0.0,1.0
2003-05-28,38.11,38.34,37.67,37.84,33100,1.21108885224734,1.21839796891007,1.19710619428384,1.20250858486064,1041575.93198816,0.0,1.0
2003-05-29,38.61,38.64,38.11,38.2,40900,1.22697823629676,1.22793159933973,1.21108885224734,1.21394894137623,1287022.82834792,0.0,1.0
2003-05-30,38.78,38.94,38.47,38.56,37200,1.23238062687357,1.23746522976938,1.22252920876292,1.22538929789182,1170592.89033111,0.0,1.0
2003-06-02,39.41,39.73,38.87,39.03,68600,1.25240125077585,1.26257045656748,1.23524071600246,1.24032531889828,2158673.98593318,0.0,1.0
2003-06-03,39.44,39.64,38.97,39.35,73800,1.25335461381881,1.25971036743858,1.23841859281235,1.25049452468991,2322305.25017302,0.0,1.0
2003-06-04,39.8,39.98,39.34,39.47,87600,1.2647949703344,1.27051514859219,1.25017673700893,1.25430797686178,2756557.45142488,0.0,1.0
2003-06-05,40.71,40.85,39.81,39.98,41000,1.29371364930436,1.2981626768382,1.26511275801539,1.27051514859219,1290169.58342945,0.0,1.0
2003-06-06,41.0,41.1,40.5,40.57,36700,1.30292949205302,1.30610736886291,1.2870401080036,1.28926462177052,1154859.11492344,0.0,1.0
2003-06-09,40.85,40.92,40.65,40.86,22700,1.2981626768382,1.30038719060512,1.29180692321842,1.29848046451918,714313.4035085,0.0,1.0
2003-06-10,41.37,41.37,40.7,40.75,54500,1.3146876362496,1.3146876362496,1.29339586162337,1.29498480002831,1714981.51943671,0.0,1.0
2003-06-11,42.05,42.29,41.79,41.82,60500,1.34106401377165,1.3487181246707,1.33277206029767,1.33372882416006,1897019.80955041,0.15,1.0
2003-06-12,42.03,42.45,41.75,42.22,46600,1.34042617119673,1.35382086527007,1.33149637514783,1.34648567565848,1461175.58884378,0.0,1.0
2003-06-13,41.4,41.91,41.25,41.91,79700,1.32033413008671,1.3365991157472,1.3155503107748,1.3365991157472,2499049.23671352,0.0,1.0
2003-06-16,40.9,41.01,40.55,40.94,42100,1.30438806571368,1.30789619987575,1.29322582065257,1.30566375086353,1320074.94185244,0.0,1.0
2003-06-17,41.07,41.25,40.9,40.9,106000,1.30980972760051,1.3155503107748,1.30438806571368,1.30438806571368,3323704.12912965,0.0,1.0
2003-06-18,40.85,41.0,40.66,40.9,69600,1.30279345927638,1.30757727858829,1.29673395481463,1.30438806571368,2182356.67346626,0.0,1.0
2003-06-19,40.27,40.53,39.73,40.13,107400,1.28429602460367,1.29258797807764,1.2670742750808,1.27983112657922,3367602.10819362,0.0,1.0
2003-06-20,39.7,40.28,39.7,40.28,19100,1.26611751121842,1.28461494589113,1.26611751121842,1.28461494589113,598893.857229963,0.0,1.0
2003-06-23,39.93,39.97,39.68,39.89,25900,1.27345270083001,1.27472838597985,1.2654796686435,1.27217701568017,812112.612683564,0.0,1.0
2003-06-24,39.81,40.0,39.62,40.0,23400,1.26962564538048,1.27568514984223,1.26356614091873,1.27568514984223,733723.364355036,0.0,1.0
2003-06-25,40.32,40.92,40.01,40.01,117100,1.28589063104097,1.30502590828861,1.27600407112969,1.27600407112969,3671752.39170832,0.0,1.0
2003-06-26,39.36,40.23,39.09,40.07,79800,1.25527418744476,1.28302033945383,1.24666331268332,1.27791759885446,2502184.80664665,0.0,1.0
2003-06-27,39.19,39.73,39.09,39.73,59300,1.24985252555793,1.2670742750808,1.24666331268332,1.2670742750808,1859392.97035271,0.0,1.0
2003-06-30,39.91,39.94,39.17,39.29,48900,1.27281485825509,1.27377162211747,1.24921468298301,1.25304173843253,1533293.69730603,0.0,1.0
2003-07-01,39.33,39.74,39.25,39.74,9000,1.25431742358238,1.26739319636826,1.25176605328269,1.26739319636826,282201.293982705,0.0,1.0
2003-07-02,39.16,39.54,39.1,39.38,42400,1.24889576169555,1.26101477061905,1.24698223397078,1.25591203001968,1329481.65165185,0.0,1.0
2003-07-03,39.51,39.6,39.24,39.24,6400,1.26005800675667,1.26292829834381,1.25144713199523,1.25144713199523,200676.475721034,0.0,1.0
2003-07-07,39.15,39.34,38.63,38.68,37200,1.24857684040809,1.25463634486984,1.23199293346014,1.23358753989744,1166432.01512851,0.0,1.0
2003-07-08,38.75,38.98,38.7,38.75,31100,1.23581998890966,1.24315517852126,1.23422538247236,1.23581998890966,975162.249206908,0.0,1.0
2003-07-09,38.79,38.96,38.6,38.8,18600,1.23709567405951,1.24251733594634,1.23103616959776,1.23741459534697,583216.007564256,0.0,1.0
2003-07-10,38.34,38.74,38.09,38.56,38200,1.22274421612378,1.2355010676222,1.21477118393727,1.22976048444791,1197787.71445993,0.0,1.0
2003-07-11,38.0,38.64,37.84,38.37,56100,1.21190089235012,1.2323118547476,1.20679815175075,1.22370097998616,1759054.7324922,0.0,1.0
2003-07-14,38.59,38.7,38.12,38.12,39000,1.2307172483103,1.23422538247236,1.21572794779965,1.21572794779965,1222872.27392505,0.0,1.0
2003-07-15,38.2,38.53,38.14,38.53,54200,1.21827931809933,1.22880372058553,1.21636579037457,1.22880372058553,1699478.90376252,0.0,1.0
2003-07-16,38.55,38.72,38.15,38.15,138700,1.22944156316045,1.23486322504728,1.21668471166203,1.21668471166203,4349035.49726682,0.0,1.0
2003-07-17,38.62,38.72,38.5,38.51,267000,1.23167401217268,1.23486322504728,1.22784695672315,1.22816587801061,8371971.72148691,0.0,1.0
2003-07-18,38.4,38.62,37.97,38.62,85800,1.22465774384854,1.23167401217268,1.21094412848774,1.23167401217268,2690319.00263514,0.0,1.0
2003-07-21,38.41,38.6,38.33,38.55,128800,1.22497666513601,1.23103616959776,1.22242529483632,1.22944156316045,4038614.07388581,0.0,1.0
2003-07-22,38.1,38.65,37.76,38.65,139000,1.21509010522473,1.23263077603506,1.20424678145107,1.23263077603506,4358442.20706622,0.0,1.0
2003-07-23,38.69,38.69,38.05,38.15,122900,1.2339064611849,1.2339064611849,1.21349549878743,1.21668471166203,3853615.4478305,0.0,1.0
2003-07-24,38.37,39.45,38.37,38.69,105000,1.22370097998616,1.2581444790319,1.22370097998616,1.2339064611849,3292348.42979824,0.0,1.0
2003-07-25,39.18,39.24,38.42,38.42,56300,1.24953360427047,1.25144713199523,1.22529558642347,1.22529558642347,1765325.87235848,0.0,1.0
2003-07-28,38.99,39.24,38.82,39.24,27000,1.24347409980872,1.25144713199523,1.23805243792189,1.25144713199523,846603.881948115,0.0,1.0
2003-07-29,38.03,38.99,38.03,38.99,51600,1.2128576562125,1.24347409980872,1.2128576562125,1.24347409980872,1617954.08550085,0.0,1.0
2003-07-30,37.24,37.76,37.07,37.68,45300,1.18766287450312,1.20424678145107,1.18224121261629,1.20169541115138,1420413.17971295,0.0,1.0
2003-07-31,37.88,37.98,36.5,37.34,65500,1.2080738369006,1.2112630497752,1.16406269923104,1.19085208737773,2053798.30620746,0.0,1.0
2003-08-01,38.81,39.33,37.88,37.88,79400,1.23773351663443,1.25431742358238,1.2080738369006,1.2080738369006,2489642.52691409,0.0,1.0
2003-08-04,37.58,39.4,37.36,39.06,92800,1.19850619827678,1.2565498725946,1.19148992995265,1.24570654882094,2909808.89795501,0.0,1.0
2003-08-05,38.66,39.03,38.25,38.25,34800,1.23294969732252,1.24474978495856,1.21987392453664,1.21987392453664,1091178.33673313,0.0,1.0
2003-08-06,38.83,39.5,38.34,38.34,116700,1.23837135920935,1.25973908546921,1.22274421612378,1.22274421612378,3659210.11197574,0.0,1.0
2003-08-07,39.46,39.64,38.6,39.05,34900,1.25846340031936,1.26420398349365,1.23103616959776,1.24538762753348,1094313.90666627,0.0,1.0
2003-08-08,40.1,40.21,39.65,39.8,23700,1.27887436271684,1.28238249687891,1.26452290478111,1.26930672409302,743130.074154458,0.0,1.0
2003-08-11,41.2,41.25,40.17,40.17,45300,1.3139557043375,1.3155503107748,1.28110681172906,1.28110681172906,1420413.17971295,0.0,1.0
2003-08-12,41.16,41.35,40.84,41.35,32800,1.31268001918766,1.31873952364941,1.30247453798892,1.31873952364941,1028466.9380703,0.0,1.0
2003-08-13,41.22,41.3,41.0,41.3,20800,1.31459354691242,1.31714491721211,1.30757727858829,1.31714491721211,652198.546093365,0.0,1.0
2003-08-14,40.18,41.09,39.93,41.0,34800,1.28142573301652,1.31044757017544,1.27345270083001,1.30757727858829,1091178.33673313,0.0,1.0
2003-08-15,40.83,41.25,40.18,40.18,23700,1.30215561670146,1.3155503107748,1.28142573301652,1.28142573301652,743130.074154458,0.0,1.0
2003-08-18,40.64,40.95,40.55,40.92,37800,1.29609611223971,1.30598267215099,1.29322582065257,1.30502590828861,1185245.43472736,0.0,1.0
2003-08-19,40.25,40.36,40.18,40.34,11400,1.28365818202875,1.28716631619081,1.28142573301652,1.28652847361589,357454.972378093,0.0,1.0
2003-08-20,40.07,40.26,40.01,40.26,17900,1.27791759885446,1.28397710331621,1.27600407112969,1.28397710331621,561267.018032269,0.0,1.0
2003-08-21,40.32,40.46,39.91,40.07,49000,1.28589063104097,1.29035552906542,1.27281485825509,1.27791759885446,1536429.26723918,0.0,1.0
2003-08-22,40.35,40.4,39.83,40.22,28600,1.28684739490335,1.28844200134066,1.2702634879554,1.28270141816637,896773.000878378,0.0,1.0
2003-08-25,40.13,40.45,40.06,40.45,23800,1.27983112657922,1.29003660777796,1.277598677567,1.29003660777796,746265.6440876,0.0,1.0
2003-08-26,39.4,40.21,39.24,40.21,33400,1.2565498725946,1.28238249687891,1.25144713199523,1.28238249687891,1047280.35766915,0.0,1.0
2003-08-27,38.78,39.23,38.73,39.22,50500,1.23677675277205,1.25112821070777,1.23518214633474,1.25080928942031,1583462.81623629,0.0,1.0
2003-08-28,38.91,39.06,38.66,38.92,116900,1.24092272950903,1.24570654882094,1.23294969732252,1.24124165079649,3665481.25184204,0.0,1.0
2003-08-29,38.93,39.16,38.86,39.03,49200,1.24156057208395,1.24889576169555,1.23932812307173,1.24474978495856,1542700.40710546,0.0,1.0
2003-09-02,38.82,39.04,38.72,38.85,91100,1.23805243792189,1.24506870624602,1.23486322504728,1.23900920178427,2856504.2090916,0.0,1.0
2003-09-03,39.35,39.51,39.03,39.03,47400,1.2549552661573,1.26005800675667,1.24474978495856,1.24474978495856,1486260.14830891,0.0,1.0
2003-09-04,39.58,39.83,39.41,39.83,46900,1.26229045576889,1.2702634879554,1.25686879388206,1.2702634879554,1470582.29864321,0.0,1.0
2003-09-05,39.42,39.54,39.12,39.54,72300,1.25718771516952,1.26101477061905,1.24762007654571,1.26101477061905,2267017.06166107,0.0,1.0
2003-09-08,39.34,39.54,39.16,39.25,116900,1.25463634486984,1.26101477061905,1.24889576169555,1.25176605328269,3665481.25184202,0.0,1.0
2003-09-09,39.53,39.67,39.49,39.51,26900,1.26069584933159,1.26516074735604,1.25942016418175,1.26005800675667,843468.312014974,0.0,1.0
2003-09-10,40.21,40.36,39.57,39.63,65400,1.28716631619081,1.29196798113557,1.26667921242652,1.26859987840443,2043041.34354784,0.15,1.0
2003-09-11,40.23,40.42,40.01,40.21,44700,1.28780653818345,1.29388864711347,1.28076409626447,1.28716631619081,1396390.6430671,0.0,1.0
2003-09-12,40.13,40.42,40.08,40.23,25800,1.28460542822028,1.29388864711347,1.28300487323869,1.28780653818345,805970.438280338,0.0,1.0
2003-09-15,39.81,40.13,39.75,40.13,24700,1.27436187633813,1.28460542822028,1.27244121036023,1.28460542822028,771607.357578466,0.0,1.0
2003-09-16,39.37,40.0,39.37,39.91,40000,1.26027699250018,1.28044398526816,1.26027699250018,1.2775629863013,1249566.57097727,0.0,1.0
2003-09-17,38.55,39.61,38.47,39.57,82600,1.23402789080219,1.26795965641179,1.23146700283165,1.26667921242652,2580354.96906805,0.0,1.0
2003-09-18,38.49,38.53,37.97,37.97,52000,1.23210722482428,1.23338766880955,1.2154614530158,1.2154614530158,1624436.54227046,0.0,1.0
2003-09-19,38.83,39.17,38.54,38.82,34900,1.24299099869906,1.25387477257384,1.23370777980587,1.24267088770275,1090246.83317767,0.0,1.0
2003-09-22,39.36,39.46,38.6,38.66,19900,1.25995688150387,1.26315799146704,1.23562844578377,1.23754911176167,621659.36906119,0.0,1.0
2003-09-23,39.9,39.94,39.05,39.51,60400,1.27724287530499,1.27852331929025,1.25003344061804,1.26475854644862,1886845.52217567,0.0,1.0
2003-09-24,40.68,40.9,40.0,40.0,44400,1.30221153301772,1.30925397493669,1.28044398526816,1.28044398526816,1387018.89378476,0.0,1.0
2003-09-25,40.29,40.81,40.28,40.71,50100,1.28972720416135,1.30637297596984,1.28940709316503,1.30317186600667,1565082.13014903,0.0,1.0
2003-09-26,39.94,40.24,39.66,40.12,49800,1.27852331929025,1.28812664917977,1.26956021139338,1.28428531722396,1555710.38086671,0.0,1.0
2003-09-29,40.35,40.42,39.99,39.99,136200,1.29164787013925,1.29388864711347,1.28012387427184,1.28012387427184,4254774.17417761,0.0,1.0
2003-09-30,41.16,41.24,40.32,40.38,82700,1.31757686084093,1.32013774881147,1.2906875371503,1.2926082031282,2583478.88549551,0.0,1.0
2003-10-01,41.5,41.75,41.09,41.28,42000,1.32846063471571,1.33646340962364,1.31533608386671,1.32141819279674,1312044.89952614,0.0,1.0
2003-10-02,42.06,42.3,41.62,41.67,66400,1.34638685050947,1.35406951442108,1.33230196667152,1.3339025216531,2074280.50782226,0.0,1.0
2003-10-03,41.84,42.24,41.62,42.24,51400,1.33934440859049,1.35214884844317,1.33230196667152,1.35214884844317,1605693.04370579,0.0,1.0
2003-10-06,42.4,42.52,41.6,41.86,36400,1.35727062438425,1.36111195634005,1.33166174467888,1.33998463058313,1137105.57958931,0.0,1.0
2003-10-07,42.67,42.84,42.5,42.8,25300,1.36591362128481,1.3713555082222,1.36047173434742,1.37007506423693,790350.856143121,0.0,1.0
2003-10-08,42.52,43.08,42.44,42.9,43200,1.36111195634005,1.3790381721338,1.35855106836951,1.3732761742001,1349531.89665545,0.0,1.0
2003-10-09,42.59,42.78,42.21,42.5,40400,1.36335273331427,1.36943484224429,1.35118851545422,1.36047173434742,1262062.23668704,0.0,1.0
2003-10-10,44.02,44.02,43.18,43.2,32900,1.40912860578761,1.40912860578761,1.38223928209698,1.38287950408961,1027768.5046288,0.0,1.0
2003-10-13,43.75,44.43,43.62,43.97,29700,1.40048560888705,1.42225315663661,1.39632416593492,1.40752805080602,927803.17895062,0.0,1.0
2003-10-14,44.3,44.63,43.95,43.95,40500,1.41809171368448,1.42865537656295,1.40688782881339,1.40688782881339,1265186.15311449,0.0,1.0
2003-10-15,44.0,45.03,44.0,44.39,81900,1.40848838379497,1.44145981641563,1.40848838379497,1.42097271265134,2558487.55407596,0.0,1.0
2003-10-16,44.67,44.87,44.08,44.08,88200,1.42993582054821,1.43633804047455,1.41104927176551,1.41104927176551,2755294.28900489,0.0,1.0
2003-10-17,44.12,44.74,43.86,44.47,49000,1.41232971575078,1.43217659752243,1.40400682984653,1.42353360062187,1530719.04944715,0.0,1.0
2003-10-20,43.45,44.0,42.97,43.19,77100,1.39088227899754,1.40848838379497,1.37551695117432,1.38255939309329,2408539.56555868,0.0,1.0
2003-10-21,43.89,44.02,43.3,43.3,104100,1.40496716283548,1.40912860578761,1.38608061405278,1.38608061405278,3251997.00096836,0.0,1.0
2003-10-22,43.75,44.16,43.67,43.88,120000,1.40048560888705,1.41361015973604,1.39792472091651,1.40464705183917,3748699.7129318,0.0,1.0
2003-10-23,43.73,43.88,43.41,43.63,42400,1.39984538689441,1.40464705183917,1.38960183501227,1.39664427693124,1324540.56523591,0.0,1.0
2003-10-24,43.7,44.25,43.64,43.76,36800,1.39888505390546,1.4164911587029,1.39696438792756,1.40080571988336,1149601.24529909,0.0,1.0
2003-10-27,44.04,44.05,43.48,43.7,49200,1.40976882778024,1.41008893877656,1.39184261198649,1.39888505390546,1536966.88230204,0.0,1.0
2003-10-28,44.24,44.42,43.97,44.4,44000,1.41617104770658,1.42193304564029,1.40752805080602,1.42129282364765,1374523.228075,0.0,1.0
2003-10-29,43.83,44.32,43.7,44.19,85900,1.40304649685758,1.41873193567712,1.39888505390546,1.414570492725,2683444.21117369,0.0,1.0
2003-10-30,42.32,43.78,42.02,43.78,88100,1.35470973641371,1.401445941876,1.3451064065242,1.401445941876,2752170.37257744,0.0,1.0
2003-10-31,42.51,42.51,41.71,42.3,174200,1.36079184534373,1.36079184534373,1.33518296563837,1.35406951442108,5441862.41660602,0.0,1.0
2003-11-03,41.3,42.13,41.17,42.13,131700,1.32205841478937,1.34862762748369,1.31789697183725,1.34862762748369,4114197.93494267,0.0,1.0
2003-11-04,40.96,41.19,40.89,41.19,87400,1.31117464091459,1.31853719382988,1.30893386394037,1.31853719382988,2730302.95758534,0.0,1.0
2003-11-05,40.75,41.1,40.58,40.75,89000,1.30445230999193,1.31565619486303,1.29901042305454,1.30445230999193,2780285.62042443,0.0,1.0
2003-11-06,40.85,41.2,40.44,40.65,71100,1.30765341995511,1.3188573048262,1.29452886910611,1.30125120002876,2221104.57991209,0.0,1.0
2003-11-07,41.23,41.95,41.14,41.2,177500,1.31981763781515,1.34286562954998,1.3169366388483,1.3188573048262,5544951.65871164,0.0,1.0
2003-11-10,41.39,41.42,40.65,41.23,145200,1.32493941375623,1.32589974674518,1.30125120002876,1.31981763781515,4535926.65264747,0.0,1.0
2003-11-11,41.75,41.84,41.3,41.6,34100,1.33646340962364,1.33934440859049,1.32205841478937,1.33166174467888,1065255.50175812,0.0,1.0
2003-11-12,41.92,42.08,41.52,42.03,90400,1.34190529656103,1.3470270725021,1.32910085670835,1.34542651752052,2824020.45040863,0.0,1.0
2003-11-13,42.48,42.49,41.72,41.92,44100,1.35983151235478,1.3601516233511,1.33550307663469,1.34190529656103,1377647.14450244,0.0,1.0
2003-11-14,42.92,43.59,42.68,42.68,72300,1.37391639619273,1.39536383294597,1.36623373228112,1.36623373228112,2258591.57704142,0.0,1.0
2003-11-17,42.31,42.82,42.1,42.79,37100,1.35438962541739,1.37071528622956,1.34766729449473,1.36975495324061,1158972.99458142,0.0,1.0
2003-11-18,42.81,43.1,42.19,42.52,36300,1.37039517523324,1.37967839412644,1.35054829346159,1.36111195634005,1133981.66316188,0.0,1.0
2003-11-19,43.72,43.77,42.85,42.85,44000,1.3995252758981,1.40112583087968,1.37167561921851,1.37167561921851,1374523.22807499,0.0,1.0
2003-11-20,44.34,44.41,43.67,43.72,89700,1.41937215766975,1.42161293464397,1.39792472091651,1.3995252758981,2802153.03541653,0.0,1.0
2003-11-21,43.96,44.19,43.9,44.07,93300,1.4072079398097,1.414570492725,1.4052872738318,1.41072916076919,2914614.02680449,0.0,1.0
2003-11-24,42.89,44.0,42.68,44.0,55700,1.37295606320378,1.40848838379497,1.36623373228112,1.40848838379497,1740021.45008585,0.0,1.0
2003-11-25,43.07,43.39,42.99,43.38,31700,1.37871806113749,1.38896161301963,1.37615717316695,1.38864150202332,990281.507499484,0.0,1.0
2003-11-26,43.79,43.79,43.09,43.32,40400,1.40176605287231,1.40176605287231,1.37935828313012,1.38672083604541,1262062.23668705,0.0,1.0
2003-11-28,44.61,44.69,44.06,44.15,10000,1.42801515457031,1.43057604254085,1.41040904977287,1.41329004873973,312391.642744318,0.0,1.0
2003-12-01,44.32,44.4,43.86,44.29,46100,1.41873193567712,1.42129282364765,1.40400682984653,1.41777160268817,1440125.4730513,0.0,1.0
2003-12-02,45.03,45.38,44.2,44.33,49300,1.44145981641563,1.45266370128672,1.41489060372131,1.41905204667343,1540090.79872948,0.0,1.0
2003-12-03,45.42,45.52,44.85,45.1,43100,1.45394414527199,1.45714525523516,1.43569781848192,1.44370059338985,1346407.98022801,0.0,1.0
2003-12-04,46.07,46.07,45.3,45.69,61100,1.4747513600326,1.4747513600326,1.45010281331619,1.46258714217255,1908712.93716778,0.0,1.0
2003-12-05,45.89,46.47,45.85,46.47,62300,1.46898936209889,1.48755579988528,1.46770891811362,1.48755579988528,1946199.9342971,0.0,1.0
2003-12-08,47.14,47.18,46.09,46.22,56400,1.50900323663852,1.51028368062379,1.47539158202523,1.47955302497736,1761888.86507795,0.0,1.0
2003-12-09,46.6,46.91,46.21,46.91,45400,1.4917172428374,1.50164068372323,1.47923291398104,1.50164068372323,1418258.0580592,0.0,1.0
2003-12-10,45.9,46.72,45.63,46.72,55100,1.47411113803997,1.50044602111606,1.4654398960515,1.50044602111606,1715671.18294945,0.15,1.0
2003-12-11,45.39,45.59,44.95,45.26,76200,1.45773212539508,1.46415526760876,1.44360121252498,1.45355708295618,2372670.49257257,0.0,1.0
2003-12-12,45.61,45.85,45.22,45.56,89600,1.46479758183013,1.47250535248655,1.45227245451345,1.46319179627671,2789911.7602953,0.0,1.0
2003-12-15,45.34,45.85,45.3,45.8,60000,1.45612633984166,1.47250535248655,1.45484171139892,1.47089956693312,1868244.4823406,0.0,1.0
2003-12-16,45.37,45.68,45.13,45.23,57500,1.45708981117371,1.46704568160492,1.44938204051729,1.45259361162413,1790400.96224308,0.0,1.0
2003-12-17,46.61,46.61,45.33,45.47,95100,1.49691329289854,1.49691329289854,1.45580518273097,1.46030138228055,2961167.50450986,0.0,1.0
2003-12-18,48.95,49.45,46.75,46.75,201100,1.57206405679861,1.58812191233282,1.50140949244811,1.50140949244811,6261732.75664495,0.0,1.0
2003-12-19,49.67,49.73,48.76,48.93,127300,1.59518736876787,1.59711431143197,1.56596207169561,1.57142174257724,3963792.04336598,0.0,1.0
2003-12-22,49.41,49.9,48.65,49.55,105900,1.58683728389008,1.6025739823136,1.56242934347809,1.59133348343966,3297451.51133117,0.0,1.0
2003-12-23,49.3,49.95,49.1,49.95,203200,1.58330455567256,1.60417976786702,1.57688141345887,1.60417976786702,6327121.31352684,0.0,1.0
2003-12-24,49.84,50.04,49.51,49.51,27900,1.6006470396495,1.60707018186318,1.59004885499692,1.59004885499692,868733.684288381,0.0,1.0
2003-12-26,50.29,50.57,50.2,50.2,17200,1.61509910963028,1.62409150872943,1.61220869563412,1.61220869563412,535563.418270974,0.0,1.0
2003-12-29,50.52,50.64,49.79,50.29,176100,1.62248572317601,1.62633960850422,1.59904125409608,1.61509910963028,5483297.5556697,0.0,1.0
2003-12-30,50.38,51.39,50.33,50.65,71900,1.61798952362644,1.65042639180553,1.61638373807302,1.62666076561491,2238779.63800482,0.0,1.0
2003-12-31,50.44,50.99,50.29,50.38,59500,1.61991646629054,1.63758010737817,1.61509910963028,1.61798952362644,1852675.7783211,0.0,1.0
2004-01-02,51.97,51.97,50.74,50.74,85000,1.66905350422521,1.66905350422521,1.62955117961106,1.62955117961106,2646679.68331586,0.0,1.0
2004-01-05,55.17,55.5,53.63,53.75,204500,1.77182377964412,1.78242196429669,1.72236558459877,1.72621946992697,6367599.94397756,0.0,1.0
2004-01-06,52.9,55.36,52.61,55.15,172300,1.69892111551883,1.77792576474711,1.68960755930899,1.77118146542275,5364975.40512144,0.0,1.0
2004-01-07,51.54,53.45,51.31,53.45,97700,1.65524374846579,1.71658475660645,1.64785713492006,1.71658475660645,3042124.76541129,0.0,1.0
2004-01-08,51.41,52.03,51.02,52.03,221100,1.6510687060269,1.67098044688931,1.63854357871022,1.67098044688931,6884480.91742513,0.0,1.0
2004-01-09,52.72,53.22,51.0,51.59,172800,1.69314028752651,1.70919814306072,1.63790126448885,1.65684953401921,5380544.10914096,0.0,1.0
2004-01-12,53.3,53.42,52.01,52.8,127700,1.71176739994619,1.7156212852744,1.67033813266794,1.69570954441199,3976247.0065816,0.0,1.0
2004-01-13,54.15,54.54,53.59,53.89,137000,1.73906575435434,1.75159088167102,1.72108095615603,1.73071566947655,4265824.90134438,0.0,1.0
2004-01-14,53.4,53.9,53.21,53.9,208600,1.71497897105303,1.73103682658724,1.70887698595003,1.73103682658724,6495263.31693752,0.0,1.0
2004-01-15,51.61,53.6,51.45,53.46,55900,1.65749184824058,1.72140211326671,1.65235333446963,1.71690591371714,1740581.10938067,0.0,1.0
2004-01-16,51.2,51.65,50.77,51.55,52000,1.64432440670253,1.65877647668332,1.63051465094312,1.65556490557648,1619145.21802853,0.0,1.0
2004-01-20,53.96,54.02,52.58,52.71,69100,1.73296376925134,1.73489071191545,1.68864408797694,1.69281913041583,2151594.8954956,0.0,1.0
2004-01-21,54.21,54.21,53.53,53.73,53400,1.74099269701844,1.74099269701844,1.71915401349192,1.72557715570561,1662737.58928314,0.0,1.0
2004-01-22,54.3,54.5,53.11,54.48,57800,1.7438831110146,1.75030625322828,1.70566541484319,1.74966393900691,1799742.18465479,0.0,1.0
2004-01-23,54.17,54.79,53.54,53.76,56700,1.73970806857571,1.75961980943812,1.71947517060261,1.72654062703766,1765491.03581187,0.0,1.0
2004-01-26,53.45,54.17,52.81,54.17,96000,1.71658475660645,1.73970806857571,1.69603070152267,1.73970806857571,2989191.17174498,0.0,1.0
2004-01-27,53.7,53.7,53.02,53.6,43600,1.72461368437355,1.72461368437355,1.70277500084704,1.72140211326671,1357590.99050085,0.0,1.0
2004-01-28,51.47,53.12,50.89,53.12,86100,1.652995648691,1.70598657195388,1.63436853627133,1.70598657195388,2680930.83215878,0.0,1.0
2004-01-29,49.2,51.23,48.79,51.17,204200,1.58009298456571,1.64528787803458,1.56692554302767,1.64336093537048,6358258.72156589,0.0,1.0
2004-01-30,48.32,49.47,48.26,48.9,146000,1.55183115882551,1.58876422655418,1.54990421616141,1.57045827124519,4546061.57369549,0.0,1.0
2004-02-02,49.11,49.52,47.76,48.32,174600,1.57720257056956,1.59037001210761,1.53384636062721,1.55183115882551,5436591.44361116,0.0,1.0
2004-02-03,51.09,51.32,49.51,49.51,120600,1.64079167848501,1.64817829203074,1.59004885499692,1.59004885499692,3755171.40950462,0.0,1.0
2004-02-04,49.53,50.63,49.42,50.5,79500,1.59069116921829,1.62601845139354,1.58715844100076,1.62184340895465,2475423.93910131,0.0,1.0
2004-02-05,49.55,49.78,49.08,49.53,167800,1.59133348343966,1.59872009698539,1.57623909923751,1.59069116921829,5224857.06894589,0.0,1.0
2004-02-06,49.96,50.86,49.78,50.0,41400,1.60450092497771,1.63340506493927,1.59872009698539,1.60578555342044,1289088.69281502,0.0,1.0
2004-02-09,50.93,51.24,50.05,50.18,111900,1.63565316471406,1.64560903514527,1.60739133897386,1.61156638141276,3484275.95956524,0.0,1.0
2004-02-10,51.37,51.9,51.15,51.9,76200,1.64978407758416,1.66680540445042,1.64271862114911,1.66680540445042,2372670.49257257,0.0,1.0
2004-02-11,51.45,52.08,50.8,51.62,97700,1.65235333446963,1.67258623244273,1.63147812227517,1.65781300535126,3042124.7654113,0.0,1.0
2004-02-12,51.28,51.5,50.91,51.5,59600,1.646893663588,1.65395912002305,1.63501085049269,1.65395912002305,1855789.51912501,0.0,1.0
2004-02-13,50.7,51.68,50.54,51.52,64800,1.62826655116833,1.65973994801537,1.62312803739738,1.65460143424442,2017704.04092785,0.0,1.0
2004-02-17,51.67,51.71,50.92,51.33,96000,1.65941879090468,1.66070341934742,1.63533200760338,1.64849944914143,2989191.17174498,0.0,1.0
2004-02-18,50.85,51.94,50.73,51.8,49800,1.63308390782859,1.66809003289315,1.62923002250038,1.66359383334358,1550642.9203427,0.0,1.0
2004-02-19,50.4,50.77,49.41,50.77,103200,1.61863183784781,1.63051465094312,1.58683728389008,1.63051465094312,3213380.50962584,0.0,1.0
2004-02-20,49.61,50.36,48.77,50.36,68900,1.59326042610376,1.61734720940507,1.5662832288063,1.61734720940507,2145367.4138878,0.0,1.0
2004-02-23,49.5,49.8,49.37,49.8,71300,1.58972769788624,1.59936241120676,1.58555265544734,1.59936241120676,2220097.19318142,0.0,1.0
2004-02-24,49.91,50.42,49.44,49.75,91100,1.60289513942428,1.61927415206917,1.58780075522213,1.59775662565334,2836617.87235383,0.0,1.0
2004-02-25,51.46,51.75,50.8,51.1,181800,1.65267449158032,1.66198804779016,1.63147812227517,1.64111283559569,5660780.78149204,0.0,1.0
2004-02-26,53.01,53.2,51.37,51.5,132800,1.70245384373635,1.70855582883935,1.64978407758416,1.65395912002305,4135047.78758055,0.0,1.0
2004-02-27,54.83,55.28,52.91,53.05,347600,1.76090443788086,1.77535650786164,1.69924227262951,1.70373847217909,10823363.0343599,0.0,1.0
2004-03-01,55.75,56.16,55.29,56.16,142200,1.79045089206379,1.80361833360184,1.77567766497232,1.80361833360184,4427739.42314725,0.0,1.0
2004-03-02,55.06,56.57,54.8,55.86,156400,1.76829105142659,1.81678577513989,1.7599409665488,1.79398362028132,4869890.61730119,0.0,1.0
2004-03-03,54.82,54.89,53.86,54.5,136500,1.76058328077017,1.76283138054496,1.7297521981445,1.75030625322828,4250256.19732489,0.0,1.0
2004-03-04,54.5,55.07,54.08,55.07,325900,1.75030625322828,1.76861220853727,1.73681765457955,1.76861220853727,10147681.2799134,0.0,1.0
2004-03-05,56.72,57.04,55.08,55.08,179000,1.82160313180015,1.83188015934204,1.76893336564796,1.76893336564796,5573596.03898281,0.0,1.0
2004-03-08,57.05,57.88,56.72,56.98,86400,1.83220131645272,1.8588573566395,1.82160313180015,1.82995321667794,2690272.05457048,0.0,1.0
2004-03-09,56.88,57.26,56.57,56.58,104200,1.83155900223136,1.84379515590308,1.82157687686758,1.82189888091157,3235984.20404658,0.15,1.0
2004-03-10,54.6,56.72,54.41,56.72,184500,1.76458216108084,1.83309707282977,1.75844167370712,1.83309707282977,5708830.23878563,0.2,1.0
2004-03-11,55.01,55.75,53.67,54.4,161900,1.77783268646625,1.80174826886917,1.73452609130419,1.75811849016113,5009537.21224602,0.0,1.0
2004-03-12,54.68,55.48,54.23,55.26,113200,1.76716762944873,1.79302231312757,1.75262436987938,1.78591227511589,3502653.56656115,0.0,1.0
2004-03-15,54.5,55.2,54.26,55.2,247800,1.76135032562099,1.78397317383997,1.75359392051733,1.78397317383997,7667469.5564828,0.0,1.0
2004-03-16,54.43,55.34,54.16,54.5,96400,1.75908804079909,1.78849774348377,1.75036208505748,1.76135032562099,2982825.12205384,0.0,1.0
2004-03-17,55.56,55.7,54.36,54.6,131100,1.79560778149545,1.80013235113925,1.75682575597719,1.76458216108084,4056518.39731597,0.0,1.0
2004-03-18,55.93,56.1,55.45,55.76,67900,1.80756557269691,1.81305969297867,1.79205276248961,1.80207145241516,2100973.29655038,0.0,1.0
2004-03-19,55.31,56.0,55.3,56.0,86700,1.78752819284581,1.80982785751881,1.78720500929983,1.80982785751881,2682686.07968951,0.0,1.0
2004-03-22,55.44,55.74,54.86,55.25,77900,1.79172957894362,1.80142508532319,1.77298493327647,1.7855890915699,2410394.98970949,0.0,1.0
2004-03-23,55.27,55.71,55.05,55.7,31600,1.78623545866187,1.80045553468523,1.77912542065019,1.80013235113925,977772.550382796,0.0,1.0
2004-03-24,53.85,55.11,53.73,55.11,112500,1.74034339513193,1.7810645219261,1.7364651925801,1.7810645219261,3480994.04804001,0.0,1.0
2004-03-25,53.36,53.71,52.7,53.71,101800,1.72450740137864,1.73581882548813,1.7031772873436,1.73581882548813,3149912.83635977,0.0,1.0
2004-03-26,53.73,54.06,53.52,53.75,127100,1.7364651925801,1.74713024959762,1.72967833811441,1.73711155967207,3932749.72005233,0.0,1.0
2004-03-29,54.57,54.83,53.88,54.15,167700,1.76361261044289,1.77201538263851,1.74131294576989,1.75003890151149,5189001.7942783,0.0,1.0
2004-03-30,55.37,56.19,54.54,54.54,167000,1.78946729412173,1.81596834489254,1.76264305980493,1.76264305980493,5167342.27575717,0.0,1.0
2004-03-31,55.64,56.55,55.16,55.62,156000,1.79819324986333,1.82760295254801,1.78268043965603,1.79754688277136,4826978.41328217,0.0,1.0
2004-04-01,56.15,56.55,55.75,55.86,105500,1.81467561070859,1.82760295254801,1.80174826886917,1.80530328787502,3264398.86282865,0.0,1.0
2004-04-02,57.13,57.16,55.91,56.31,157600,1.84634759821517,1.84731714885313,1.80691920560494,1.81984654744436,4876485.88418762,0.0,1.0
2004-04-05,58.04,58.1,57.33,57.68,190100,1.87575730089985,1.87769640217577,1.85281126913488,1.86412269324438,5882106.38695474,0.0,1.0
2004-04-06,58.48,59.06,58.15,58.29,129300,1.88997737692322,1.90872202259038,1.8793123199057,1.88383688954949,4000822.49254732,0.0,1.0
2004-04-07,58.35,58.9,58.0,58.49,70300,1.88577599082541,1.90355108585461,1.87446456671591,1.8903005604692,2175234.50290856,0.0,1.0
2004-04-08,58.39,58.55,57.62,58.09,138700,1.88706872500935,1.89223966174512,1.86218359196846,1.87737321862978,4291678.88411688,0.0,1.0
2004-04-12,59.32,59.5,58.4,58.4,96200,1.917124794786,1.92294209861374,1.88739190855533,1.88739190855533,2976636.68819066,0.0,1.0
2004-04-13,59.0,60.25,58.85,60.1,150800,1.90678292131446,1.94718086456265,1.90193516812468,1.94233311137287,4666079.13283942,0.0,1.0
2004-04-14,57.12,58.36,56.94,57.74,118000,1.84602441466919,1.88609917437139,1.84020711084145,1.86606179452029,3651175.97927753,0.0,1.0
2004-04-15,60.32,60.71,57.2,57.2,181100,1.94944314938455,1.96204730767798,1.84860988303707,1.84860988303707,5603626.86311153,0.0,1.0
2004-04-16,59.81,60.57,59.12,60.57,94100,1.93296078853929,1.95752273803419,1.91066112386629,1.95752273803419,2911658.13262725,0.0,1.0
2004-04-19,59.78,60.12,59.32,60.07,59200,1.93199123790133,1.94297947846484,1.917124794786,1.94136356073491,1831776.42350195,0.0,1.0
2004-04-20,58.07,59.74,58.02,59.35,121500,1.87672685153781,1.93069850371739,1.87511093380788,1.91809434542396,3759473.57188322,0.0,1.0
2004-04-21,56.89,58.07,56.74,58.07,121600,1.83859119311152,1.87672685153781,1.83374343992174,1.87672685153781,3762567.78881481,0.0,1.0
2004-04-22,58.59,58.69,57.07,57.13,58300,1.89353239592906,1.89676423138891,1.84440849693926,1.84634759821517,1803928.47111762,0.0,1.0
2004-04-23,58.11,58.69,57.77,58.69,34500,1.87801958572175,1.89676423138891,1.86703134515825,1.89676423138891,1067504.84139894,0.0,1.0
2004-04-26,58.81,59.34,58.69,58.75,50900,1.90064243394074,1.91777116187797,1.89676423138891,1.89870333266483,1574956.41817988,0.0,1.0
2004-04-27,59.16,59.52,58.85,59.2,67000,1.91195385805023,1.92358846570571,1.90193516812468,1.91324659223417,2073125.34416606,0.0,1.0
2004-04-28,56.91,58.06,56.88,57.91,162400,1.83923756020349,1.87640366799183,1.83826800956554,1.87155591480204,5025008.296904,0.0,1.0
2004-04-29,55.85,56.84,55.4,56.24,210600,1.80498010432903,1.83697527538159,1.79043684475968,1.81758426262246,6516420.85793091,0.0,1.0
2004-04-30,55.09,56.2,55.02,55.85,113300,1.78041815483413,1.81629152843852,1.77815587001223,1.80498010432903,3505747.78349275,0.0,1.0
2004-05-03,56.59,57.42,55.15,55.15,115300,1.82889568673196,1.85571992104875,1.78235725611004,1.78235725611004,3567632.12212456,0.0,1.0
2004-05-04,58.93,59.46,57.37,57.76,144600,1.90452063649256,1.9216493644298,1.85410400331883,1.86670816161226,4474237.68308078,0.0,1.0
2004-05-05,58.7,59.29,57.48,58.91,107200,1.8970874149349,1.91615524414804,1.85765902232467,1.90387426940059,3317000.55066568,0.0,1.0
2004-05-06,58.29,58.94,57.68,58.94,100100,1.88383688954949,1.90484382003855,1.86412269324438,1.90484382003855,3097311.14852272,0.0,1.0
2004-05-07,56.08,58.45,56.08,58.45,156700,1.8124133258867,1.88900782628526,1.8124133258867,1.88900782628526,4848637.93180328,0.0,1.0
2004-05-10,53.22,55.15,53.1,55.15,216900,1.71998283173484,1.78235725611004,1.71610462918302,1.78235725611004,6711356.52462116,0.0,1.0
2004-05-11,55.36,55.65,53.33,53.9,113700,1.78914411057574,1.79851643340932,1.72353785074068,1.74195931286186,3518124.65121911,0.0,1.0
2004-05-12,56.0,56.4,54.95,55.22,151600,1.80982785751881,1.82275519935823,1.77589358519033,1.78461954093194,4690832.86829215,0.0,1.0
2004-05-13,55.92,57.1,55.77,57.0,159800,1.80724238915093,1.84537804757722,1.80239463596115,1.84214621211736,4944558.65668261,0.0,1.0
2004-05-14,56.91,57.15,55.79,56.33,90200,1.83923756020349,1.84699396530714,1.80304100305312,1.82049291453633,2790983.6722952,0.0,1.0
2004-05-17,57.0,58.05,56.7,57.48,236700,1.84214621211736,1.87608048444584,1.8324507057378,1.85765902232467,7324011.4770762,0.0,1.0
2004-05-18,56.46,57.38,55.85,57.1,143400,1.82469430063415,1.85442718686481,1.80498010432903,1.84537804757722,4437107.07990166,0.0,1.0
2004-05-19,55.56,57.12,55.25,57.12,197000,1.79560778149545,1.84602441466919,1.7855890915699,1.84602441466919,6095607.35523452,0.0,1.0
2004-05-20,55.0,56.34,54.66,55.8,205700,1.77750950292026,1.82081609808232,1.76652126235675,1.8033641865991,6364804.22828295,0.0,1.0
2004-05-21,54.71,55.59,54.52,55.0,77000,1.76813718008668,1.79657733213341,1.76199669271296,1.77750950292026,2382547.03732517,0.0,1.0
2004-05-24,56.4,56.79,54.6,54.6,80200,1.82275519935823,1.83535935765167,1.76458216108084,1.76458216108084,2481561.97913609,0.0,1.0
2004-05-25,55.66,56.91,55.37,56.9,234700,1.79883961695531,1.83923756020349,1.78946729412173,1.83891437665751,7262127.13844435,0.0,1.0
2004-05-26,54.32,55.67,54.2,55.65,355700,1.75553302179325,1.79916280050129,1.75165481924142,1.79851643340932,11006129.6256696,0.0,1.0
2004-05-27,51.86,54.62,51.75,54.48,312600,1.67602986948081,1.76522852817281,1.67247485047497,1.76070395852902,9672522.12815388,0.0,1.0
2004-05-28,51.97,52.49,51.84,52.0,208900,1.67958488848665,1.6963904328779,1.67538350238884,1.68055443912461,6463819.17009388,0.0,1.0
2004-06-01,27.35,27.88,26.66,27.2,144600,1.7678139965407,1.80207145241516,1.7232146671947,1.75811849016113,2237118.84154038,0.0,2.0
2004-06-02,26.81,27.38,26.81,27.35,173200,1.73291017357426,1.76975309781661,1.73291017357426,1.7678139965407,2679591.86275792,0.0,1.0
2004-06-03,26.0,27.6,25.92,27.6,347800,1.68055443912461,1.78397317383997,1.67538350238884,1.78397317383997,5380843.24403697,0.0,1.0
2004-06-04,26.41,26.41,26.08,26.13,160500,1.70705548989542,1.70705548989542,1.68572537586038,1.68895721132023,2483109.08760188,0.0,1.0
2004-06-07,26.67,26.99,26.26,26.26,182700,1.72386103428667,1.74454478122974,1.69735998351586,1.69735998351586,2826567.16700849,0.0,1.0
2004-06-08,26.5,27.25,26.5,26.78,239300,1.71287279372316,1.76135032562099,1.71287279372316,1.73097107229835,3702230.55864879,0.0,1.0
2004-06-09,26.25,26.6,26.16,26.6,277100,1.69671361642389,1.71933646464287,1.69089631259615,1.71933646464287,4287037.5587195,0.0,1.0
2004-06-10,27.18,27.21,26.45,26.45,322200,1.75682575597719,1.7587648572531,1.70964095826331,1.70964095826331,4984783.4767933,0.0,1.0
2004-06-14,26.96,27.46,26.88,27.18,222700,1.74260567995383,1.77492403455238,1.73743474321806,1.75682575597719,3445410.55332671,0.0,1.0
2004-06-15,28.21,28.45,27.43,27.5,435000,1.8234015664502,1.83891437665751,1.77298493327647,1.77750950292026,6729921.82621071,0.0,1.0
2004-06-16,28.3,28.53,28.0,28.02,163000,1.83568254119765,1.8506015159141,1.81622300895881,1.81752031110806,2512907.26826351,0.1,1.0
2004-06-17,28.53,28.63,28.17,28.53,124800,1.8506015159141,1.85708802666038,1.82725007722749,1.8506015159141,1923992.80416739,0.0,1.0
2004-06-18,28.83,29.48,28.63,28.63,189500,1.87006104815294,1.91222336800377,1.85708802666038,1.85708802666038,2921447.40696893,0.0,1.0
2004-06-21,29.38,29.7,29.04,29.22,802800,1.90573685725749,1.92649369164559,1.88368272072014,1.89535844006344,12376453.711423,0.0,1.0
2004-06-22,29.52,29.7,29.44,29.65,978200,1.91481797230229,1.92649369164559,1.90962876370526,1.92325043627245,15080526.9313825,0.0,1.0
2004-06-23,29.95,30.09,29.68,29.81,1175500,1.9427099685113,1.95179108355609,1.92519638949634,1.9336288534665,18122223.8886119,0.0,1.0
2004-06-24,30.15,30.45,29.97,30.42,454900,1.95568299000386,1.9751425222427,1.94400727066055,1.97319656901882,7013015.43762618,0.0,1.0
2004-06-25,30.31,30.55,30.0,30.16,282900,1.96606140719791,1.98162903298899,1.94595322388444,1.95633164107849,4361358.68829292,0.0,1.0
2004-06-28,29.28,30.22,29.02,30.22,465400,1.89925034651121,1.96022354752626,1.88238541857088,1.96022354752626,7174889.83220758,0.0,1.0
2004-06-29,29.11,29.29,28.67,29.24,450700,1.88822327824253,1.89989899758584,1.85968263095889,1.8966557422127,6948265.67979364,0.0,1.0
2004-06-30,29.9,30.09,29.01,29.25,449200,1.93946671313816,1.95179108355609,1.88173676749625,1.89730439328733,6925140.76628198,0.0,1.0
2004-07-01,29.95,30.11,29.72,30.1,315100,1.9427099685113,1.95308838570535,1.92779099379485,1.95243973463072,4857773.49834251,0.0,1.0
2004-07-02,30.6,30.82,29.92,29.92,303600,1.98487228836213,1.99914261200395,1.94076401528741,1.94076401528741,4680482.49475336,0.0,1.0
2004-07-06,31.25,31.25,30.61,30.8,298500,2.02703460821296,2.02703460821296,1.98552093943675,1.99784530985469,4601857.78881383,0.0,1.0
2004-07-07,31.15,31.3,30.91,31.25,194400,2.02054809746667,2.0302778635861,2.0049804716756,2.02703460821296,2996988.79110691,0.0,1.0
2004-07-08,31.37,31.61,31.0,31.25,255600,2.03481842110849,2.05038604689957,2.01081833134725,2.02703460821296,3940485.2623813,0.0,1.0
2004-07-09,31.77,31.89,31.01,31.61,245100,2.06076446409362,2.06854827698916,2.01146698242188,2.05038604689957,3778610.86779991,0.0,1.0
2004-07-12,31.16,31.8,31.15,31.8,243000,2.0211967485413,2.0627104173175,2.02054809746667,2.0627104173175,3746235.98888363,0.0,1.0
2004-07-13,31.1,31.18,30.59,30.92,355900,2.01730484209353,2.02249405069056,1.9842236372875,2.00562912275023,5486771.14585879,0.0,1.0
2004-07-14,31.61,31.68,31.05,31.2,262500,2.05038604689957,2.05492660442197,2.01406158672039,2.02379135283981,4046859.86453478,0.0,1.0
2004-07-15,31.43,31.69,31.16,31.5,298600,2.03871032755626,2.05557525549659,2.0211967485413,2.04325088507866,4603399.44971462,0.0,1.0
2004-07-16,32.25,32.26,31.8,31.93,292600,2.09189971567577,2.0925483667504,2.0627104173175,2.07114288128767,4510899.79566811,0.0,1.0
2004-07-19,32.8,32.97,32.06,32.34,153300,2.12757552478032,2.138602593049,2.07957534525784,2.09773757534742,2363366.16088831,0.0,1.0
2004-07-20,32.45,32.71,32.17,32.59,142900,2.10487273716833,2.12173766510867,2.08671050707875,2.11395385221313,2203033.4272077,0.0,1.0
2004-07-21,32.18,32.89,32.11,32.48,172700,2.08735915815337,2.13341338445197,2.08281860063098,2.10681869039222,2662448.3756387,0.0,1.0
2004-07-22,31.73,32.54,31.68,32.32,210100,2.05816985979511,2.11071059683999,2.05492660442197,2.09644027319817,3239029.5525286,0.0,1.0
2004-07-23,31.79,32.17,31.12,31.73,224600,2.06206176624288,2.08671050707875,2.01860214424279,2.05816985979511,3462570.38314099,0.0,1.0
2004-07-26,30.92,31.84,30.7,31.84,238600,2.00562912275023,2.06530502161602,1.99135879910841,2.06530502161602,3678402.90924952,0.0,1.0
2004-07-27,31.53,31.71,30.64,30.99,131100,2.04519683830254,2.05687255764585,1.98746689266064,2.01016968027262,2021117.44091623,0.0,1.0
2004-07-28,32.06,32.38,31.8,31.82,224700,2.07957534525784,2.10033217964594,2.0627104173175,2.06400771946676,3464112.04404177,0.0,1.0
2004-07-29,32.48,32.56,31.6,32.31,212300,2.10681869039222,2.11200789898924,2.04973739582494,2.09579162212354,3272946.09234565,0.0,1.0
2004-07-30,33.18,33.38,32.65,32.85,234700,2.15222426561619,2.16519728710875,2.1178457586609,2.13081878015346,3618278.13411929,0.0,1.0
2004-08-02,34.4,34.61,33.01,33.14,430100,2.23135969672082,2.24498136928801,2.14119719734751,2.14962966131768,6630683.53423395,0.0,1.0
2004-08-03,33.35,34.25,32.95,34.16,485100,2.16325133388487,2.2216299306014,2.13730529089974,2.21579207092975,7478597.02966027,0.0,1.0
2004-08-04,31.96,33.98,31.93,33.75,248400,2.07308883451155,2.20411635158644,2.07114288128767,2.18919737686999,3829485.67752549,0.0,1.0
2004-08-05,31.64,32.19,31.26,32.17,350300,2.05233200012345,2.088007809228,2.02768325928758,2.08671050707875,5400438.13541538,0.0,1.0
2004-08-06,31.29,31.92,31.05,31.4,286900,2.02962921251147,2.07049423021304,2.01406158672039,2.03676437433238,4423025.12432392,0.0,1.0
2004-08-09,31.96,32.07,31.4,31.4,209100,2.07308883451155,2.08022399633246,2.03676437433238,2.03676437433238,3223612.94352086,0.0,1.0
2004-08-10,31.66,32.17,31.56,31.9,170500,2.05362930227271,2.08671050707875,2.04714279152643,2.06919692806379,2628531.83582164,0.0,1.0
2004-08-11,30.83,31.78,30.55,31.78,233400,1.99979126307857,2.06141311516825,1.98162903298899,2.06141311516825,3598236.54240922,0.0,1.0
2004-08-12,31.14,31.43,30.84,30.87,251800,2.01989944639205,2.03871032755626,2.0004399141532,2.00238586737709,3881902.14815183,0.0,1.0
2004-08-13,32.48,32.64,31.2,31.2,130600,2.10681869039222,2.11719710758627,2.02379135283981,2.02379135283981,2013409.13641235,0.0,1.0
2004-08-16,32.49,33.25,32.47,33.25,282400,2.10746734146685,2.15676482313858,2.10617003931759,2.15676482313858,4353650.38378903,0.0,1.0
2004-08-17,32.04,32.43,31.81,32.43,181500,2.07827804310858,2.10357543501908,2.06335906839213,2.10357543501908,2798114.53490691,0.0,1.0
2004-08-18,32.95,33.03,32.14,32.18,192100,2.13730529089974,2.14249449949677,2.08476455385486,2.08735915815337,2961530.59038908,0.0,1.0
2004-08-19,33.89,34.1,33.07,33.39,304200,2.19827849191479,2.21190016448198,2.14508910379528,2.16584593818338,4689732.46015802,0.0,1.0
2004-08-20,33.21,34.36,32.9,34.22,237500,2.15417021884007,2.22876509242231,2.1340620355266,2.21968397737751,3661444.639341,0.0,1.0
2004-08-23,31.86,33.17,31.71,32.97,278800,2.06660232376527,2.15157561454156,2.05687255764585,2.138602593049,4298150.59136114,0.0,1.0
2004-08-24,31.49,32.11,31.3,32.1,294200,2.04260223400403,2.08281860063098,2.0302778635861,2.08216994955635,4535566.37008051,0.0,1.0
2004-08-25,31.51,32.14,31.37,31.7,185100,2.04389953615329,2.08476455385486,2.03481842110849,2.05622390657122,2853614.32733481,0.0,1.0
2004-08-26,31.8,31.94,30.98,31.32,242600,2.0627104173175,2.0717915323623,2.009521029198,2.03157516573535,3740069.34528053,0.0,1.0
2004-08-27,31.73,32.09,31.45,32.04,130100,2.05816985979511,2.08152129848172,2.04000762970552,2.07827804310858,2005700.83190847,0.0,1.0
2004-08-30,31.76,31.99,31.36,31.95,192800,2.06011581301899,2.07503478773544,2.03416977003387,2.07244018343693,2972322.2166945,0.0,1.0
2004-08-31,32.49,32.59,31.25,31.56,227600,2.10746734146685,2.11395385221313,2.02703460821296,2.04714279152643,3508820.21016425,0.0,1.0
2004-09-01,33.45,33.57,32.1,32.45,153600,2.16973784463115,2.17752165752669,2.08216994955635,2.10487273716833,2367991.14359064,0.0,1.0
2004-09-02,34.13,34.18,33.68,33.81,192900,2.21384611770586,2.217089373079,2.1846568193476,2.19308928331776,2973863.87759528,0.0,1.0
2004-09-03,34.14,34.33,33.8,34.2,181100,2.21449476878049,2.22681913919842,2.19244063224313,2.21838667522826,2791947.89130381,0.0,1.0
2004-09-07,33.47,34.04,33.27,34.04,180400,2.1710351467804,2.20800825803421,2.15806212528784,2.20800825803421,2781156.26499839,0.0,1.0
2004-09-08,32.52,33.14,32.5,33.14,193900,2.10941329469073,2.14962966131768,2.10811599254147,2.14962966131768,2989280.48660303,0.0,1.0
2004-09-09,33.18,33.52,32.5,32.65,184700,2.15222426561619,2.17427840215354,2.10811599254147,2.1178457586609,2847447.68373171,0.0,1.0
2004-09-10,32.71,33.43,32.65,33.43,163100,2.12173766510867,2.16844054248189,2.1178457586609,2.16844054248189,2514448.92916427,0.0,1.0
2004-09-13,33.4,33.84,32.93,33.23,192400,2.16649458925801,2.19503523654165,2.13600798875048,2.15546752098933,2966155.5730914,0.0,1.0
2004-09-14,33.92,33.99,33.08,33.6,121900,2.20022444513867,2.20476500266107,2.14573775486991,2.17946761075057,1879284.63804492,0.0,1.0
2004-09-15,34.85,35.37,33.66,33.89,371900,2.26703550582537,2.30086214751918,2.18962453733377,2.20458632115988,5717032.20646354,0.1,1.0
2004-09-16,35.46,35.98,34.77,34.95,282700,2.30671675858157,2.34054340027537,2.26183140710325,2.27354062922803,4345805.33683044,0.0,1.0
2004-09-17,35.47,36.28,35.3,35.77,203300,2.30736727092183,2.36005877048334,2.29630856113732,2.3268826411298,3125228.95287453,0.0,1.0
2004-09-20,36.2,36.53,35.66,35.85,243500,2.35485467176122,2.37632157898998,2.31972700538688,2.33208673985192,3743203.39412173,0.0,1.0
2004-09-21,38.05,38.14,36.53,36.62,327600,2.47519945471034,2.48105406577273,2.37632157898998,2.38217619005237,5036030.52120854,0.0,1.0
2004-09-22,37.14,38.09,36.8,38.09,335200,2.41600283174618,2.4778015040714,2.39388541217715,2.4778015040714,5152861.51010104,0.0,1.0
2004-09-23,37.07,37.44,36.61,36.96,184900,2.41144924536432,2.43551820195414,2.3815256777121,2.4042936096214,2842374.97976635,0.0,1.0
2004-09-24,37.53,37.7,37.05,37.3,195000,2.44137281301653,2.45243152280105,2.41014822068379,2.42641102919042,2997637.21500508,0.0,1.0
2004-09-27,38.0,38.36,37.65,37.88,325200,2.47194689300901,2.49536533725857,2.44917896109972,2.46414074492583,4999136.52471617,0.0,1.0
2004-09-28,39.8,39.83,38.18,38.42,508300,2.58903911425681,2.5909906512776,2.48365611513379,2.49926841130016,7813841.00711324,0.0,1.0
2004-09-29,39.57,39.78,39.08,39.78,441400,2.5740773304307,2.58773808957628,2.54220222575769,2.58773808957628,6785420.85488843,0.0,1.0
2004-09-30,39.83,40.31,39.2,39.35,238700,2.5909906512776,2.62221524361035,2.55000837384088,2.55976605894486,3669415.401137,0.0,1.0
2004-10-01,40.98,41.01,39.87,39.98,207500,2.66579957040814,2.66775110742894,2.59359270063867,2.60074833638159,3189793.44673618,0.0,1.0
2004-10-04,40.56,41.2,40.12,40.46,238300,2.63847805211699,2.68011084189398,2.6098555091453,2.63197292871433,3663266.40172159,0.0,1.0
2004-10-05,40.94,41.43,40.89,41.17,366400,2.66319752104708,2.69507262572009,2.65994495934575,2.67815930487318,5632483.46450185,0.0,1.0
2004-10-06,41.42,41.53,40.82,40.95,256700,2.69442211337982,2.70157774912274,2.65539137296389,2.66384803338734,3946120.37482977,0.0,1.0
2004-10-07,40.87,42.89,40.87,41.65,439400,2.65864393466522,2.79004742739886,2.65864393466522,2.70938389720593,6754675.85781145,0.0,1.0
2004-10-08,41.25,41.56,40.84,40.97,240800,2.68336340359531,2.70352928614354,2.65669239764442,2.66514905806787,3701697.64806781,0.0,1.0
2004-10-11,40.8,41.61,40.38,41.25,145900,2.65409034828336,2.70678184784487,2.62676882999221,2.68336340359531,2242847.53676534,0.0,1.0
2004-10-12,40.3,41.24,40.29,41.2,450200,2.62156473127008,2.68271289125504,2.62091421892982,2.68011084189398,6920698.84202713,0.0,1.0
2004-10-13,39.59,39.89,38.41,39.89,877000,2.57537835511123,2.5948937253192,2.4986178989599,2.5948937253192,13481681.2182536,0.0,1.0
2004-10-14,39.69,40.2,39.52,39.95,551000,2.58188347851389,2.61505960786743,2.57082476872937,2.59879679936079,8470246.69470665,0.0,1.0
2004-10-15,40.28,40.38,39.69,39.69,175400,2.62026370658955,2.62676882999221,2.58188347851389,2.58188347851389,2696336.24365073,0.0,1.0
2004-10-18,39.72,41.0,39.67,40.68,330800,2.58383501553468,2.66710059508867,2.58058245383336,2.64628420020017,5085222.5165317,0.0,1.0
2004-10-19,40.02,40.5,39.14,39.29,210800,2.60335038574265,2.63457497807539,2.54610529979928,2.55586298490326,3240522.69191318,0.0,1.0
2004-10-20,41.47,41.63,39.88,40.2,351200,2.69767467508115,2.7080828725254,2.59424321297893,2.61505960786743,5398821.48671685,0.0,1.0
2004-10-21,43.28,43.37,41.52,41.6,359800,2.81541740866921,2.8212720197316,2.70092723678248,2.7061313355046,5531024.97414784,0.0,1.0
2004-10-22,43.95,44.5,43.11,43.38,384800,2.859001735467,2.89477991418161,2.8043586988847,2.82192253207187,5915337.43761003,0.0,1.0
2004-10-25,43.51,44.74,43.02,44.69,280400,2.83037919249532,2.91039221034798,2.79850408782231,2.90713964864665,4310448.59019192,0.0,1.0
2004-10-26,43.75,43.87,42.96,42.96,294500,2.84599148866169,2.85379763674488,2.79460101378071,2.79460101378071,4527200.8195846,0.0,1.0
2004-10-27,41.9,43.92,41.51,43.76,494700,2.72564670571257,2.8570501984462,2.70027672444221,2.84664200100196,7604775.02698981,0.0,1.0
2004-10-28,41.48,42.21,41.19,41.31,360000,2.69832518742142,2.7458125882608,2.67946032955372,2.6872664776369,5534099.47385553,0.0,1.0
2004-10-29,41.96,42.43,41.55,41.55,319300,2.72954977975416,2.76012385974664,2.70287877380327,2.70287877380327,4908438.78333909,0.0,1.0
2004-11-01,41.33,42.41,41.06,42.4,266600,2.68856750231743,2.75882283506611,2.67100366913026,2.75817232272584,4098308.1103608,0.0,1.0
2004-11-02,40.74,41.33,40.48,41.33,283500,2.65018727424177,2.68856750231743,2.63327395339486,2.68856750231743,4358103.33566123,0.0,1.0
2004-11-03,40.96,41.5,39.5,41.06,823600,2.66449854572761,2.69962621210195,2.56952374404884,2.67100366913026,12660789.7962984,0.0,1.0
2004-11-04,40.08,41.24,39.95,41.0,421000,2.60725345978424,2.68271289125504,2.59879679936079,2.66710059508867,6471821.88470329,0.0,1.0
2004-11-05,39.55,40.28,39.2,39.99,1606800,2.57277630575017,2.62026370658955,2.55000837384088,2.60139884872185,24700530.6516419,0.0,1.0
2004-11-08,39.01,39.45,38.56,39.28,927400,2.53764863937583,2.56627118234751,2.50837558406388,2.555212472563,14256455.1445934,0.0,1.0
2004-11-09,39.34,39.61,38.57,38.76,272200,2.55911554660459,2.57667937979176,2.50902609640415,2.52138583086919,4184394.10217633,0.0,1.0
2004-11-10,40.7,40.85,38.5,39.21,513400,2.6475852248807,2.65734290998469,2.50447251002229,2.55065888618114,7892240.74965955,0.0,1.0
2004-11-11,39.75,40.49,39.43,40.42,445400,2.58578655255548,2.63392446573513,2.56497015766698,2.62937087935327,6846910.84904238,0.0,1.0
2004-11-12,40.34,40.74,39.7,39.97,510000,2.62416678063115,2.65018727424177,2.58253399085415,2.60009782404132,7839974.25462866,0.0,1.0
2004-11-15,39.37,40.16,38.83,40.15,635800,2.56106708362539,2.61245755850637,2.52593941725105,2.6118070461661,9773834.57077041,0.0,1.0
2004-11-16,39.54,39.98,39.25,39.64,242100,2.5721257934099,2.60074833638159,2.5532609355422,2.57863091681256,3721681.89616785,0.0,1.0
2004-11-17,39.72,40.1,39.21,39.63,503300,2.58383501553468,2.60855448446477,2.55065888618114,2.57798040447229,7736978.51442082,0.0,1.0
2004-11-18,39.55,39.67,39.1,39.3,387600,2.57277630575017,2.58058245383336,2.54350325043822,2.55651349724353,5958380.43351779,0.0,1.0
2004-11-19,41.21,41.37,39.74,39.88,526600,2.68076135423425,2.69116955167849,2.58513604021521,2.59424321297893,8095157.73036756,0.0,1.0
2004-11-22,41.5,42.34,41.0,41.89,589000,2.69962621210195,2.75426924868425,2.66710059508867,2.7249961933723,9054401.63916919,0.0,1.0
2004-11-23,42.02,42.63,41.52,41.52,334500,2.73345285379575,2.77313410655195,2.70092723678248,2.70092723678248,5142100.76112411,0.0,1.0
2004-11-24,43.06,43.13,41.99,42.32,293800,2.80110613718337,2.80565972356523,2.73150131677496,2.75296822400372,4516440.07060766,0.0,1.0
2004-11-26,43.9,44.11,43.78,43.93,157200,2.85574917376567,2.86940993291125,2.84794302568249,2.85770071078647,2416556.77025025,0.0,1.0
2004-11-29,43.51,44.02,42.92,44.01,203000,2.83037919249532,2.86355532184886,2.79199896441965,2.86290480950859,3120617.20331298,0.0,1.0
2004-11-30,43.42,44.08,43.19,43.4,225600,2.82452458143293,2.86745839589045,2.80956279760682,2.8232235567524,3468035.6702828,0.0,1.0
2004-12-01,42.09,43.19,41.24,43.19,436200,2.73800644017761,2.80956279760682,2.68271289125504,2.80956279760682,6705483.8624883,0.0,1.0
2004-12-02,39.56,41.22,39.3,41.14,725600,2.57342681809043,2.68141186657451,2.55651349724353,2.67620776785239,11154284.9395266,0.0,1.0
2004-12-03,40.16,40.27,39.1,39.33,617300,2.61245755850637,2.61961319424929,2.54350325043822,2.55846503426433,9489443.34780838,0.0,1.0
2004-12-06,39.85,40.21,39.25,40.16,475700,2.59229167595813,2.61571012020769,2.5532609355422,2.61245755850637,7312697.55475857,0.0,1.0
2004-12-07,38.08,39.55,37.8,39.55,618700,2.47715099173114,2.57277630575017,2.4589366462037,2.57277630575017,9510964.84576226,0.0,1.0
2004-12-08,38.24,38.35,37.11,37.46,458200,2.48755918917538,2.4947148249183,2.41405129472538,2.43681922663467,7043678.83033503,0.0,1.0
2004-12-09,38.34,38.85,38.03,38.24,315600,2.49406431257804,2.52724044193158,2.47389843002981,2.48755918917538,4851560.53874669,0.0,1.0
2004-12-10,37.48,38.97,37.4,38.47,286700,2.4381202513152,2.53504659001477,2.43291615259308,2.50252097300149,4407295.3309844,0.0,1.0
2004-12-13,38.5,38.5,37.28,37.5,306500,2.50447251002229,2.50447251002229,2.42511000450989,2.43942127599573,4711670.80204645,0.0,1.0
2004-12-14,39.55,39.62,38.5,38.5,476400,2.57277630575017,2.57732989213203,2.50447251002229,2.50447251002229,7323458.30373549,0.0,1.0
2004-12-15,41.1,41.61,39.19,39.91,702600,2.68011084189398,2.7133676917569,2.55556067868188,2.60251152554717,10774502.1394687,0.1,1.0
2004-12-16,40.59,40.88,40.22,40.71,514300,2.64685399203106,2.66576474979625,2.62272647350306,2.65467913317528,7886886.49349383,0.0,1.0
2004-12-17,41.88,42.07,40.81,40.89,405200,2.73097425933139,2.74336406614306,2.66120008412879,2.6664168448916,6213817.63010634,0.0,1.0
2004-12-20,41.92,42.09,41.01,41.85,690000,2.73358263971279,2.74466825633376,2.67424198603582,2.72901797404533,10581278.7876934,0.0,1.0
2004-12-21,42.07,42.14,41.42,41.93,469300,2.74336406614306,2.74792873181052,2.70097788494522,2.73423473480814,7196803.09429643,0.0,1.0
2004-12-22,41.32,42.06,40.57,41.91,675300,2.69445693399171,2.74271197104771,2.64554980184036,2.73293054461744,10355851.5439556,0.0,1.0
2004-12-23,41.88,41.98,41.07,41.13,264800,2.73097425933139,2.7374952102849,2.67815455660793,2.68206712718004,4060757.42461046,0.0,1.0
2004-12-27,41.46,41.85,41.25,41.85,235600,2.70358626532663,2.72901797404533,2.68989226832425,2.72901797404533,3612969.9744646,0.0,1.0
2004-12-28,41.76,41.86,41.46,41.46,200400,2.72314911818717,2.72967006914068,2.70358626532663,2.70358626532663,3073171.40442575,0.0,1.0
2004-12-29,41.99,42.4,41.61,41.98,274000,2.73814730538025,2.76488320428965,2.7133676917569,2.7374952102849,4201841.14177972,0.0,1.0
2004-12-30,42.22,42.49,41.6,42.02,190100,2.75314549257333,2.77075206014782,2.71271559666155,2.7401035906663,2915218.98194279,0.0,1.0
2004-12-31,42.77,43.0,42.1,42.1,218800,2.78901072281765,2.80400891001073,2.74532035142911,2.74532035142911,3355338.83876424,0.0,1.0
2005-01-03,40.65,42.78,40.4,42.78,568400,2.65076656260317,2.78966281791301,2.63446418521939,2.78966281791301,8716520.09119559,0.0,1.0
2005-01-04,40.83,41.25,40.66,40.89,405200,2.66250427431949,2.68989226832425,2.65141865769852,2.6664168448916,6213817.63010636,0.0,1.0
2005-01-05,39.81,40.8,39.6,40.78,439500,2.59599057459366,2.66054798903344,2.58229657759128,2.65924379884274,6739814.53216126,0.0,1.0
2005-01-06,40.41,40.57,39.48,39.5,507500,2.63511628031474,2.64554980184036,2.57447143644707,2.57577562663777,7782607.22428177,0.0,1.0
2005-01-07,40.09,40.77,39.49,40.7,202800,2.6142492372635,2.65859170374739,2.57512353154242,2.65402703807993,3109975.85238294,0.0,1.0
2005-01-10,40.74,41.25,40.32,40.81,321000,2.65663541846133,2.68989226832425,2.62924742445658,2.66120008412879,4922594.91427478,0.0,1.0
2005-01-11,40.62,41.04,40.49,40.76,180600,2.64881027731712,2.67619827132187,2.64033304107755,2.65793960865204,2769534.70877889,0.0,1.0
2005-01-12,43.23,43.24,41.26,41.37,449400,2.81900709720381,2.81965919229917,2.6905443634196,2.69771740946847,6891632.8799847,0.0,1.0
2005-01-13,43.23,43.7,42.87,43.33,316900,2.81900709720381,2.84965556668533,2.79553167377117,2.82552804815733,4859720.64901458,0.0,1.0
2005-01-14,43.41,43.45,42.59,43.45,473700,2.83074480892014,2.83335318930154,2.77727301110133,2.83335318930154,7264277.91555128,0.0,1.0
2005-01-18,43.82,44.38,43.3,43.66,483100,2.85748070782954,2.89399803316922,2.82357176287127,2.84704718630392,7408428.6700503,0.0,1.0
2005-01-19,43.02,43.66,43.0,43.65,432600,2.80531310020144,2.84704718630392,2.80400891001073,2.84639509120857,6634001.74428432,0.0,1.0
2005-01-20,42.27,42.7,41.86,42.3,320100,2.75640596805009,2.78444605715019,2.72967006914068,2.75836225333614,4908793.24629082,0.0,1.0
2005-01-21,43.02,43.44,42.5,42.6,210600,2.80531310020144,2.83270109420619,2.77140415524317,2.77792510619668,3229590.30824382,0.0,1.0
2005-01-24,42.87,43.22,42.7,43.03,320300,2.79553167377117,2.81835500210846,2.78444605715019,2.80596519529679,4911860.28362059,0.0,1.0
2005-01-25,43.25,43.27,42.31,42.47,295500,2.82031128739452,2.82161547758522,2.75901434843149,2.76944786995711,4531547.65472958,0.0,1.0
2005-01-26,43.76,44.06,43.11,43.2,284300,2.85356813725744,2.87313099011798,2.8111819560596,2.81705081191776,4359793.56426267,0.0,1.0
2005-01-27,44.8,44.95,43.55,43.55,441600,2.92138602717397,2.93116745360424,2.83987414025506,2.83987414025506,6772018.42412382,0.0,1.0
2005-01-28,43.66,44.62,43.6,44.62,507200,2.84704718630392,2.90964831545765,2.84313461573181,2.90964831545765,7778006.66828713,0.0,1.0
2005-01-31,43.94,44.04,42.75,42.9,272500,2.86530584897376,2.87182679992727,2.78770653262695,2.79748795905722,4178838.36180647,0.0,1.0
2005-02-01,45.84,46.12,44.22,44.25,725300,2.98920391709051,3.00746257976035,2.8835645116436,2.88552079692965,11122610.8763972,0.0,1.0
2005-02-02,46.28,46.8,45.4,45.6,521700,3.01789610128597,3.05180504624424,2.96051173289505,2.97355363480208,8000366.87469518,0.0,1.0
2005-02-03,45.97,46.29,45.25,46.01,378300,2.99768115333008,3.01854819638132,2.95073030646478,3.00028953371149,5801301.1092528,0.0,1.0
2005-02-04,46.7,47.02,45.95,46.07,316700,3.04528409529073,3.06615113834197,2.99637696313938,3.00420210428359,4856653.6116848,0.0,1.0
2005-02-07,46.56,47.33,46.26,46.75,463000,3.03615476395581,3.08636608629786,3.01659191109527,3.04854457076748,7100191.41840879,0.0,1.0
2005-02-08,47.37,47.53,46.03,46.07,294500,3.08897446667927,3.09940798820489,3.00159372390219,3.00420210428359,4516212.46808075,0.0,1.0
2005-02-09,47.77,47.95,46.76,47.25,409100,3.11505827049332,3.12679598220964,3.04919666586284,3.08114932553505,6273624.8580368,0.0,1.0
2005-02-10,50.75,51.12,48.82,49.03,696900,3.30938260890802,3.33351012743602,3.18352825550521,3.19722225250759,10687091.5755704,0.0,1.0
2005-02-11,51.35,52.75,50.1,50.48,828000,3.3485083146291,3.43980162797829,3.26699642771018,3.29177604133353,12697534.5452321,0.0,1.0
2005-02-14,52.55,52.55,51.35,51.35,565200,3.42675972607126,3.42675972607126,3.3485083146291,3.3485083146291,8667447.49391932,0.0,1.0
2005-02-15,53.05,53.4,52.49,52.55,605000,3.45936448083882,3.48218780917612,3.42284715549915,3.42675972607126,9277787.92254281,0.0,1.0
2005-02-16,54.53,54.73,52.7,53.1,615300,3.55587455495082,3.56891645685785,3.43654115250153,3.46262495631558,9435740.34502577,0.0,1.0
2005-02-17,53.18,54.62,52.9,54.5,475500,3.46784171707839,3.56174341080898,3.44958305440855,3.55391826966477,7291881.25151918,0.0,1.0
2005-02-18,54.89,55.04,53.49,53.49,431400,3.57934997838347,3.58913140481374,3.48805666503428,3.48805666503428,6615599.52030573,0.0,1.0
2005-02-22,56.08,56.58,54.98,55.75,742600,3.65694929473028,3.68955404949785,3.58521883424163,3.63543015658369,11387909.605422,0.0,1.0
2005-02-23,55.61,55.82,54.73,54.84,643300,3.62630082524877,3.63999482225114,3.56891645685785,3.57608950290671,9865125.57119302,0.0,1.0
2005-02-24,56.1,56.1,54.76,55.61,424800,3.65825348492098,3.65825348492098,3.5708727421439,3.62630082524877,6514387.28842345,0.0,1.0
2005-02-25,58.43,59.16,55.48,55.59,639900,3.81019164213784,3.85779458409849,3.6178235890092,3.62499663505806,9812985.93658701,0.0,1.0
2005-02-28,56.9,60.41,56.32,59.77,1147300,3.71042109254909,3.93930647101741,3.67259957701871,3.89757238491492,17594059.6422039,0.0,1.0
2005-03-01,55.64,56.88,54.65,56.88,638300,3.62825711053482,3.70911690235839,3.56369969609504,3.70911690235839,9788449.63794888,0.0,1.0
2005-03-02,56.78,56.83,55.0,55.2,454100,3.70259595140487,3.70585642688163,3.58652302443233,3.59956492633936,6963708.2572342,0.0,1.0
2005-03-03,58.71,59.12,57.1,57.25,533800,3.82845030480768,3.85518620371708,3.72346299445611,3.73324442088638,8185922.63314603,0.0,1.0
2005-03-04,60.3,60.74,58.58,58.97,742400,3.93213342496854,3.960825609164,3.81997306856811,3.84540477728681,11384842.5680922,0.0,1.0
2005-03-07,59.65,59.96,58.81,59.96,360300,3.8897472437707,3.9099621917266,3.83497125576119,3.9099621917266,5525267.74957384,0.0,1.0
2005-03-08,59.03,59.9,58.85,59.63,372800,3.84931734785892,3.90604962115449,3.8375796361426,3.88844305358,5716957.58268423,0.0,1.0
2005-03-09,57.81,60.02,57.44,59.28,566200,3.76976174622606,3.9138747622987,3.74563422769806,3.86561972524271,8682782.68056816,0.0,1.0
2005-03-10,55.71,57.08,54.75,56.66,716600,3.63282177620228,3.72215880426541,3.57022064704855,3.69477081026066,10989194.7525523,0.0,1.0
2005-03-11,56.91,57.34,54.89,54.9,539200,3.71107318764444,3.73911327674455,3.57934997838347,3.58000207347882,8268732.64104972,0.0,1.0
2005-03-14,57.42,57.58,55.77,56.9,373000,3.74433003750736,3.75476355903298,3.63673434677439,3.71042109254909,5720024.62001399,0.0,1.0
2005-03-15,57.55,58.57,57.45,57.96,346900,3.75867612960509,3.8252938472801,3.75214498081342,3.78545383965093,5311469.86641213,0.09,1.0
2005-03-16,58.0,58.67,57.03,57.5,440000,3.79541384155822,3.83925741524519,3.73193881696664,3.7626947567172,6723904.44503482,0.1125,1.0
2005-03-17,59.5,59.99,58.85,59.6,471700,3.89357109608128,3.92563579922548,3.85103628578795,3.90011491304948,7208331.19709755,0.0,1.0
2005-03-18,59.22,60.28,58.92,59.63,331200,3.87524840857031,3.94461286843327,3.8556169576657,3.90207805813994,5061266.25498984,0.0,1.0
2005-03-21,58.63,59.82,58.4,59.37,300300,3.83663988845791,3.91451131037953,3.82158910943104,3.88506413402261,4589064.78373626,0.0,1.0
2005-03-22,57.23,59.45,56.9,59.45,446600,3.74502645090305,3.89029918759718,3.72343185490798,3.89029918759718,6824763.01171034,0.0,1.0
2005-03-23,55.13,55.84,54.68,55.75,524100,3.60760629457077,3.65406739504502,3.57815911821385,3.64817795977363,8009087.09009716,0.0,1.0
2005-03-24,55.36,56.25,54.95,55.84,465300,3.62265707359764,3.68089704461465,3.595827424028,3.65406739504502,7110528.95062432,0.0,1.0
2005-03-28,53.64,55.05,53.07,54.99,786200,3.51010342174453,3.60237124099621,3.47280366502577,3.59844495081529,12014394.7151963,0.0,1.0
2005-03-29,53.5,54.85,52.6,53.36,609600,3.50094207798905,3.5892836070598,3.44204772527521,3.49178073423356,9315663.97657551,0.0,1.0
2005-03-30,54.22,54.4,52.35,53.4,548400,3.54805756016012,3.55983643070288,3.4256881828547,3.49439826102084,8380429.99467521,0.0,1.0
2005-03-31,56.82,57.12,55.72,55.9,576000,3.71819680133342,3.73782825223803,3.64621481468317,3.65799368522594,8802202.18259102,0.0,1.0
2005-04-01,57.4,58.18,57.06,58.0,641500,3.756150939749,3.80719271210099,3.73390196205711,3.79541384155822,9803147.04884053,0.0,1.0
2005-04-04,57.57,58.81,57.18,58.05,514100,3.76727542859494,3.84841875900067,3.74175454241895,3.79868575004232,7856271.07998274,0.0,1.0
2005-04-05,56.35,57.85,55.84,57.0,418600,3.68744086158286,3.78559811610592,3.65406739504502,3.72997567187618,6396878.18338994,0.0,1.0
2005-04-06,57.6,57.64,55.33,56.36,456600,3.76923857368541,3.77185610047269,3.62069392850718,3.68809524327968,6977579.02182476,0.0,1.0
2005-04-07,56.55,58.66,56.31,58.25,1071400,3.70052849551927,3.83860303354837,3.68482333479558,3.81177338397873,16372707.3236598,0.0,1.0
2005-04-08,55.78,56.55,55.1,55.9,368100,3.6501411048641,3.70052849551927,3.60564314948031,3.65799368522594,5625157.33231208,0.0,1.0
2005-04-11,55.87,55.99,54.73,55.63,395300,3.65603054013548,3.66388312049732,3.58143102669796,3.64032537941179,6040816.87982333,0.0,1.0
2005-04-12,55.01,56.56,54.52,56.48,586900,3.59975371420893,3.70118287721609,3.56768901106473,3.69594782364152,8968771.63361575,0.0,1.0
2005-04-13,53.03,54.85,52.85,54.51,434700,3.47018613823849,3.5892836070598,3.45840726769572,3.56703462936791,6642911.95967417,0.0,1.0
2005-04-14,52.02,53.42,51.86,53.1,593900,3.40409358685963,3.49570702441449,3.39362347971051,3.47476681011623,9075742.84069587,0.0,1.0
2005-04-15,49.96,52.02,49.67,51.5,887500,3.26929095731463,3.40409358685963,3.25031388810684,3.37006573862497,13562420.8976555,0.0,1.0
2005-04-18,51.03,51.36,48.96,49.41,711300,3.33930979887441,3.36090439486949,3.20385278763259,3.23329996398951,10869802.7994393,0.0,1.0
2005-04-19,52.56,53.21,52.39,52.5,347200,3.43943019848793,3.48196500878126,3.42830570964199,3.43550390830701,5305771.87117293,0.0,1.0
2005-04-20,52.15,54.09,52.03,52.92,461500,3.4126005489183,3.53955059810145,3.40474796855645,3.46298793957347,7052458.86678083,0.0,1.0
2005-04-21,53.92,54.04,51.69,52.06,414000,3.5284261092555,3.53627868961735,3.38249899086456,3.40671111364691,6326582.81873732,0.0,1.0
2005-04-22,53.71,55.26,53.58,54.4,320800,3.51468409362228,3.61611325662944,3.50617713156361,3.55983643070288,4902337.60447084,0.0,1.0
2005-04-25,53.58,54.29,52.75,54.29,629600,3.50617713156361,3.55263823203786,3.45186345072752,3.55263823203786,9621295.99680437,0.0,1.0
2005-04-26,53.71,53.81,52.89,53.0,440300,3.51468409362228,3.52122791059048,3.46102479448301,3.46822299314803,6728488.92533825,0.0,1.0
2005-04-27,51.6,53.76,51.38,53.71,332700,3.37660955559318,3.51795600210638,3.36221315826313,3.51468409362228,5084188.656507,0.0,1.0
2005-04-28,50.24,51.14,49.83,50.2,518700,3.2876136448256,3.34650799753944,3.26078399525597,3.28499611803832,7926566.44463537,0.0,1.0
2005-04-29,49.54,50.85,49.18,50.6,392900,3.24180692604818,3.32753092833165,3.21824918496264,3.31117138591114,6004141.03739586,0.0,1.0
2005-05-02,52.11,52.3,49.3,49.3,378600,3.40998302213102,3.4224162743706,3.22610176532449,3.22610176532449,5785614.14293223,0.0,1.0
2005-05-03,51.25,52.17,50.97,51.5,345300,3.35370619620446,3.41390931231194,3.33538350869349,3.37006573862497,5276736.82925119,0.0,1.0
2005-05-04,52.5,53.02,50.87,51.3,501400,3.43550390830701,3.46953175654167,3.32883969172529,3.35697810468856,7662194.74713741,0.0,1.0
2005-05-05,54.19,54.47,53.29,53.47,572800,3.54609441506965,3.56441710258063,3.48720006235582,3.49897893289859,8753301.05935443,0.0,1.0
2005-05-06,56.35,56.5,54.95,55.15,756600,3.68744086158286,3.69725658703516,3.595827424028,3.60891505796441,11562059.3252576,0.0,1.0
2005-05-09,56.71,57.11,56.0,56.8,504900,3.71099860266839,3.73717387054121,3.66453750219414,3.71688803793977,7715680.35067746,0.0,1.0
2005-05-10,56.54,57.44,56.27,56.92,482800,3.69987411382245,3.75876846653628,3.68220580800829,3.72474061830162,7377956.96832456,0.0,1.0
2005-05-11,55.32,55.97,54.85,55.79,451400,3.62003954681036,3.66257435710368,3.5892836070598,3.65079548656092,6898114.69656526,0.0,1.0
2005-05-12,53.49,54.8,53.29,54.57,493800,3.50028769629223,3.5860116985757,3.48720006235582,3.57096091954883,7546054.57945044,0.0,1.0
2005-05-13,52.63,53.39,52.29,53.11,396700,3.44401087036568,3.49374387932402,3.42176189267378,3.47542119181305,6062211.12123934,0.0,1.0
2005-05-16,51.81,52.2,51.05,52.15,595100,3.3903515712264,3.4158724574024,3.34061856226805,3.4126005489183,9094080.7619096,0.0,1.0
2005-05-17,52.95,53.16,51.43,51.46,339400,3.46495108466393,3.47869310029716,3.36548506674723,3.36744821183769,5186575.38328367,0.0,1.0
2005-05-18,53.44,55.03,52.92,53.5,805500,3.49701578780813,3.60106247760257,3.46298793957347,3.50094207798905,12309329.6147171,0.0,1.0
2005-05-19,53.99,54.39,52.49,53.44,249200,3.53300678113325,3.55918204900606,3.43484952661019,3.49701578780813,3808174.97205154,0.0,1.0
2005-05-20,53.0,54.29,52.97,54.1,271800,3.46822299314803,3.55263823203786,3.46625984805757,3.54020497979827,4153539.15491014,0.0,1.0
2005-05-23,54.37,54.58,52.32,52.5,294600,3.55787328561242,3.57161530124565,3.42372503776424,3.43550390830701,4501959.65797104,0.0,1.0
2005-05-24,54.9,55.2,54.15,54.15,555500,3.5925555155439,3.61218696644851,3.54347688828237,3.54347688828237,8488929.36185646,0.0,1.0
2005-05-25,55.33,55.85,54.23,54.98,542900,3.62069392850718,3.65472177674184,3.54871194185694,3.59779056911847,8296381.18911228,0.0,1.0
2005-05-26,55.9,56.07,55.01,55.4,337200,3.65799368522594,3.66911817407189,3.59975371420893,3.62527460038492,5152955.8610585,0.0,1.0
2005-05-27,58.97,59.14,56.46,56.5,727900,3.8588888661498,3.87001335499574,3.69463906024788,3.69725658703516,11123477.3762292,0.0,1.0
2005-05-31,29.17,29.55,28.51,29.48,362500,3.81766281925011,3.86739582820846,3.73128443526982,3.85823448445298,2769790.18332401,0.0,2.0
2005-06-01,29.94,30.2,29.43,29.6,920000,3.91843760056045,3.95246544879511,3.85169066748477,3.87393964517667,7029536.46526368,0.0,1.0
2005-06-02,29.74,30.55,29.74,30.11,806900,3.89226233268764,3.99827216757254,3.89226233268764,3.94068657825235,6165361.92806658,0.0,1.0
2005-06-03,30.4,30.42,29.8,29.91,483200,3.97864071666793,3.98125824345521,3.90011491304948,3.91451131037953,3692034.80436457,0.0,1.0
2005-06-06,30.59,31.24,30.29,30.7,740200,4.0035072211471,4.08857684173375,3.96424431933788,4.01790361847715,5655720.53433497,0.0,1.0
2005-06-07,30.52,31.36,30.4,30.86,680100,3.99434587739162,4.10428200245744,3.97864071666793,4.0388438327754,5196508.42394111,0.0,1.0
2005-06-08,30.37,31.35,30.13,30.25,649300,3.97471442648701,4.1029732390638,3.94330410503963,3.95900926576332,4961171.76836489,0.0,1.0
2005-06-09,31.75,31.84,30.5,30.59,1023300,4.15532377480943,4.1671026453522,3.99172835060434,4.0035072211471,7818831.1575047,0.0,1.0
2005-06-10,32.19,32.51,31.9,31.9,714800,4.21290936412962,4.25478979272613,4.17495522571404,4.17495522571404,5461644.20148965,0.0,1.0
2005-06-13,32.56,32.68,31.66,31.99,893100,4.26133360969433,4.27703877041802,4.14354490426666,4.18673409625681,6823998.93165977,0.0,1.0
2005-06-14,33.68,33.74,32.11,32.2,1215600,4.4079151097821,4.41576769014394,4.2024392569805,4.21421812752327,9288157.09475492,0.0,1.0
2005-06-15,34.75,35.07,34.09,34.15,1283600,4.55580537326351,4.5977581133914,4.46927784674972,4.4771439855237,9790826.50496273,0.06,1.0
2005-06-16,36.39,36.4,35.03,35.25,1723000,4.77081316641896,4.77212418954796,4.59251402087541,4.62135652971334,13142407.3450069,0.0,1.0
2005-06-17,36.82,38.08,36.22,36.85,4060700,4.82718716096582,4.9923760752194,4.74852577322602,4.83112023035281,30973519.1560472,0.0,1.0
2005-06-20,37.2,37.66,36.76,37.3,1517600,4.8770060398677,4.93731310380154,4.81932102219184,4.89011627115766,11575692.0410809,0.0,1.0
2005-06-21,35.97,37.14,35.8,36.97,1087500,4.7157501950011,4.86913990109372,4.69346280180816,4.84685250790077,8295048.16465175,0.0,1.0
2005-06-22,35.75,36.05,35.02,35.5,1560500,4.68690768616318,4.72623838003308,4.59120299774642,4.65413210793826,11902917.3893692,0.0,1.0
2005-06-23,36.56,36.88,35.99,36.06,844700,4.79310055961191,4.8350532997398,4.7183722412591,4.72754940316207,6443059.48016674,0.0,1.0
2005-06-24,36.86,36.97,36.27,36.97,668600,4.83243125348181,4.84685250790077,4.755080888871,4.84685250790077,5099833.74978037,0.0,1.0
2005-06-27,37.42,37.51,36.91,37.1,1950200,4.90584854870562,4.91764775686659,4.83898636912679,4.86389580857773,14875404.9937507,0.0,1.0
2005-06-28,37.02,37.5,36.47,36.47,1218300,4.85340762354576,4.9163367337376,4.78130135145094,4.78130135145094,9292742.23355881,0.0,1.0
2005-06-29,36.5,36.87,35.9,36.61,1379600,4.78523442083793,4.8337422766108,4.70657303309813,4.79965567525689,10523079.032601,0.0,1.0
2005-06-30,36.38,37.1,36.2,36.38,1458200,4.76950214328997,4.86389580857773,4.74590372696803,4.76950214328997,11122610.7896047,0.0,1.0
2005-07-01,38.37,38.51,36.6,36.87,907500,5.03039574596031,5.04875006976626,4.79834465212789,4.8337422766108,6922074.67533007,0.0,1.0
2005-07-05,38.08,38.55,37.31,37.55,1214400,4.9923760752194,5.05399416228225,4.89142729428666,4.92289184938258,9262994.47462353,0.0,1.0
2005-07-06,38.91,39.24,38.33,39.0,1525300,5.10119099492613,5.14445475818302,5.02515165344432,5.1129902030871,11634424.7959019,0.0,1.0
2005-07-07,39.34,39.34,38.25,38.25,677100,5.15756498947299,5.15756498947299,5.01466346841235,5.01466346841235,5164668.60899834,0.0,1.0
2005-07-08,39.6,40.4,39.2,39.98,2384400,5.1916515908269,5.29653344114664,5.13921066566703,5.24147046972878,18187322.1552144,0.0,1.0
2005-07-11,39.46,39.46,38.64,39.2,2569800,5.17329726702095,5.17329726702095,5.06579337044322,5.13921066566703,19601484.8492157,0.0,1.0
2005-07-12,41.05,41.07,39.63,40.0,1288400,5.38174994453142,5.38437199078942,5.19558466021389,5.24409251598677,9827439.13134465,0.0,1.0
2005-07-13,41.24,41.5,40.9,41.0,1144300,5.40665938398236,5.44074598533627,5.36208459759647,5.37519482888644,8728297.57683769,0.0,1.0
2005-07-14,40.29,41.8,40.17,41.24,1362000,5.28211218672767,5.48007667920617,5.26637990917971,5.40665938398236,10388832.7358673,0.0,1.0
2005-07-15,39.78,40.78,39.64,40.47,963000,5.21525000714884,5.34635232004851,5.19689568334289,5.30571060304961,7345408.16787093,0.0,1.0
2005-07-18,39.65,40.46,39.1,40.45,1520200,5.19820670647189,5.30439957992062,5.12610043437707,5.30308855679162,11595523.8803711,0.0,1.0
2005-07-19,40.25,40.3,39.4,39.78,1353300,5.27686809421169,5.28342320985667,5.16543112824697,5.21525000714884,10322472.3505501,0.0,1.0
2005-07-20,39.67,40.65,38.99,40.45,898700,5.20082875272988,5.32930901937155,5.1116791799581,5.30308855679162,6854951.52696324,0.0,1.0
2005-07-21,39.45,40.22,39.44,39.47,585100,5.17198624389195,5.2729350248247,5.17067522076295,5.17460829014995,4462926.60334505,0.0,1.0
2005-07-22,40.31,40.6,39.58,39.58,927600,5.28473423298567,5.32275390372657,5.18902954456891,5.18902954456891,7075390.04830433,0.0,1.0
2005-07-25,40.13,40.53,39.5,40.3,1640800,5.26113581666373,5.31357674182359,5.17854135953694,5.28342320985667,12515416.1182166,0.0,1.0
2005-07-26,39.53,40.0,39.37,40.0,638600,5.18247442892392,5.24409251598677,5.16149805885998,5.24409251598677,4871004.83489343,0.0,1.0
2005-07-27,40.42,40.49,39.45,39.53,666600,5.29915548740463,5.30833264930761,5.17198624389195,5.18247442892392,5084578.48878791,0.0,1.0
2005-07-28,40.64,40.98,40.12,40.65,757500,5.32799799624256,5.37257278262845,5.25982479353473,5.32930901937155,5777930.10089535,0.0,1.0
2005-07-29,41.58,41.89,41.33,41.33,836000,5.45123417036825,5.49187588736714,5.41845859214333,5.41845859214333,6376699.09484952,0.0,1.0
2005-08-01,42.91,42.91,41.85,42.15,668400,5.62560024652481,5.62560024652481,5.48663179485116,5.52596248872106,5098308.22368112,0.0,1.0
2005-08-02,44.97,45.39,43.1,43.1,2367200,5.89567101109813,5.95073398251599,5.65050968597574,5.65050968597574,18056126.9106792,0.0,1.0
2005-08-03,44.02,45.6,43.65,45.6,2617900,5.77112381384344,5.97826546822492,5.72261595807056,5.97826546822492,19968373.8760844,0.0,1.0
2005-08-04,45.46,45.47,44.05,44.28,2053800,5.95991114441896,5.96122216754796,5.77505688323043,5.80521041519735,15665627.5131602,0.0,1.0
2005-08-05,45.85,46.01,44.4,45.46,1280300,6.01104104644983,6.03201741651378,5.82094269274531,5.95991114441896,9765655.32432518,0.0,1.0
2005-08-08,47.72,48.86,46.9,46.9,1883400,6.25620237157222,6.40565900827784,6.14869847499449,6.14869847499449,14365879.2766024,0.0,1.0
2005-08-09,47.95,48.65,46.77,46.77,1717200,6.28635590353914,6.37812752256891,6.13165517431753,6.13165517431753,13098167.0881287,0.0,1.0
2005-08-10,48.1,48.45,47.18,48.45,1497000,6.30602125047409,6.35190705998898,6.18540712260639,6.35190705998898,11418562.8528585,0.0,1.0
2005-08-11,48.35,48.74,47.84,48.25,989800,6.33879682869901,6.38992673072988,6.27193464912018,6.32568659740904,7549828.66516992,0.0,1.0
2005-08-12,48.5,49.14,48.39,48.57,1159900,6.35846217563396,6.44236765588975,6.34404092121499,6.36763933753693,8847288.6125789,0.0,1.0
2005-08-15,46.7,48.15,46.66,48.0,1178600,6.12247801241455,6.31257636611907,6.11723391989857,6.29291101918412,8989925.30285844,0.0,1.0
2005-08-16,45.76,46.6,44.57,46.6,1814600,5.99924183828886,6.10936778112459,5.84323008593826,6.10936778112459,13841098.2984617,0.0,1.0
2005-08-17,43.12,45.8,43.01,44.85,2289100,5.65313173223374,6.00448593080485,5.63871047781477,5.87993873355017,17460408.9689235,0.0,1.0
2005-08-18,42.2,42.93,41.44,41.5,2431700,5.53251760436604,5.6282222927828,5.43287984656229,5.44074598533627,18548109.0776861,0.0,1.0
2005-08-19,44.1,44.23,43.4,43.4,1230700,5.78161199887541,5.79865529955237,5.68984037984564,5.68984037984564,9387324.8517121,0.0,1.0
2005-08-22,45.04,45.4,44.65,45.0,1249100,5.9048481730011,5.95204500564498,5.85371827097023,5.89960408048512,9527673.25284276,0.0,1.0
2005-08-23,44.85,45.72,44.52,45.4,642100,5.87993873355017,5.99399774577288,5.83667497029328,5.95204500564498,4897701.54163024,0.0,1.0
2005-08-24,46.3,46.67,44.85,44.85,1430900,6.07003708725469,6.11854494302756,5.87993873355017,5.87993873355017,10914376.4770576,0.0,1.0
2005-08-25,45.64,46.44,45.18,46.3,982500,5.9835095607409,6.08839141106064,5.92320249680706,6.07003708725469,7494146.96254744,0.0,1.0
2005-08-26,44.25,46.04,43.92,45.64,876200,5.80127734581036,6.03595048590077,5.75801358255347,5.9835095607409,6683329.84079804,0.0,1.0
2005-08-29,45.57,46.5,44.64,46.5,1465400,5.97433239883793,6.09625754983462,5.85240724784124,6.09625754983462,11177529.7291776,0.0,1.0
2005-08-30,47.34,47.83,45.76,45.99,1191800,6.20638349267034,6.27062362599118,5.99924183828886,6.02939537025579,9090610.02540869,0.0,1.0
2005-08-31,49.27,50.0,47.7,47.7,2162300,6.4594109565667,6.55511564498346,6.25358032531422,6.25358032531422,16493225.4220014,0.0,1.0
2005-09-01,50.73,50.73,49.34,49.53,1796500,6.65082033340022,6.65082033340022,6.46858811846968,6.49349755792062,13703038.1864799,0.0,1.0
2005-09-02,49.69,49.93,49.0,49.6,1715900,6.51447392798456,6.54593848308049,6.42401333208379,6.50267471982359,13088251.1684836,0.0,1.0
2005-09-06,49.05,49.39,48.2,48.74,1266200,6.43056844772878,6.47514323411466,6.31913148176406,6.38992673072988,9658105.7343283,0.0,1.0
2005-09-07,47.79,49.11,47.6,48.7,1247300,6.26537953347519,6.43843458650276,6.24047009402426,6.38468263821389,9513943.51794954,0.0,1.0
2005-09-08,47.25,48.84,47.0,48.4,1608900,6.19458428450937,6.40303696201985,6.16180870628445,6.34535194434399,12272094.7053868,0.0,1.0
2005-09-09,48.3,48.61,47.73,47.95,1575300,6.33224171305402,6.37288343005292,6.25751339470121,6.28635590353914,12015806.3207135,0.0,1.0
2005-09-12,46.44,48.3,46.32,48.3,1442506,6.08839141106064,6.33224171305402,6.07265913351268,6.33224171305402,11002902.7565969,0.0,1.0
2005-09-13,45.5,46.9,45.27,46.9,1067900,5.96515523693495,6.14869847499449,5.93500170496803,6.14869847499449,8145546.60692561,0.0,1.0
2005-09-14,46.53,46.73,45.45,46.04,1225700,6.10805675799559,6.13431103161689,5.96628368044057,6.0437337876234,9337146.53606386,0.06,1.0
2005-09-15,46.34,46.98,45.81,46.85,716400,6.08311519805536,6.16712887364352,6.01354137295891,6.15006359578967,5457397.22479901,0.0,1.0
2005-09-16,46.0,46.35,45.56,46.34,746600,6.03848293289914,6.08442791173642,5.98072353093228,6.08311519805536,5687455.00842399,0.0,1.0
2005-09-19,47.59,48.03,46.98,47.0,1803600,6.24720440818848,6.30496381015535,6.16712887364352,6.16975430100565,13739477.435298,0.0,1.0
2005-09-20,46.92,48.54,46.69,47.55,1143300,6.15925259155713,6.37191220788966,6.12906017689263,6.24195355346422,8709439.20590831,0.0,1.0
2005-09-21,47.3,48.63,47.08,48.32,2035400,6.2091357114376,6.38372663101925,6.18025601045417,6.34303250690623,15505285.1917307,0.0,1.0
2005-09-22,45.19,48.79,44.75,48.78,2084300,5.93215312473288,6.40473004991629,5.87439372276601,6.40341733623522,15877795.9738255,0.0,1.0
2005-09-23,44.02,44.9,44.0,44.77,1804400,5.77856562404827,5.89408442798199,5.77594019668614,5.87701915012815,13745571.6812219,0.0,1.0
2005-09-26,45.62,46.27,43.57,43.8,1387800,5.98859981301867,6.0739262022879,5.71949350840034,5.74968592306484,10571993.116382,0.0,1.0
2005-09-27,45.16,45.73,44.79,45.73,891400,5.92821498368968,6.00303966351039,5.87964457749028,6.00303966351039,6790513.52063909,0.0,1.0
2005-09-28,46.12,46.39,44.57,45.4,1233800,6.05423549707192,6.08967876646068,5.85076487650684,5.95972011203524,9398850.77604275,0.0,1.0
2005-09-29,45.47,46.54,45.35,46.5,1303200,5.9689091078027,6.10936947167666,5.95315654362992,6.1041186169524,9927526.60993589,0.0,1.0
2005-09-30,45.19,45.72,44.81,45.57,1203600,5.93215312473288,6.00172694982932,5.88227000485241,5.98203624461335,9168792.99241777,0.0,1.0
2005-10-03,44.99,45.74,44.96,45.35,775900,5.90589885111158,6.00435237719145,5.90196071006838,5.95315654362992,5910656.76538463,0.0,1.0
2005-10-04,42.79,44.98,42.6,44.98,1148500,5.61710184127727,5.90458613743051,5.59216028133703,5.90458613743051,8749051.80441327,0.0,1.0
2005-10-05,41.41,43.05,39.95,42.79,2339500,5.43594735329029,5.65123239698496,5.2442911558548,5.61710184127727,17821860.4235306,0.0,1.0
2005-10-06,38.31,39.51,37.9,38.75,2884700,5.02900611216014,5.18653175388794,4.97518485123647,5.086765514127,21975089.0206277,0.0,1.0
2005-10-07,39.71,40.15,38.83,39.1,1748900,5.21278602750924,5.2705454294761,5.09726722357552,5.13271049296427,13322783.3702554,0.0,1.0
2005-10-10,39.16,40.24,38.55,40.24,1232500,5.14058677505066,5.28235985260569,5.0605112405057,5.28235985260569,9388947.62641651,0.0,1.0
2005-10-11,41.14,41.56,40.71,41.25,2434600,5.40050408390154,5.45563805850627,5.34405739561574,5.41494393439325,18546313.9077271,0.0,1.0
2005-10-12,40.0,42.58,39.89,42.19,2218700,5.25085472426013,5.5895348539749,5.23641487376841,5.53833902041337,16901629.2890307,0.0,1.0
2005-10-13,38.17,39.6,37.35,39.6,3435100,5.01062812062522,5.19834617701752,4.90298559877789,5.19834617701752,26167930.2162299,0.0,1.0
2005-10-14,39.11,39.85,37.34,37.6,3271000,5.13402320664534,5.23116401904415,4.90167288509683,4.93580344080452,24917848.0211021,0.0,1.0
2005-10-17,39.46,41.3,39.37,41.25,2261500,5.17996818548261,5.42150750279858,5.16815376235303,5.41494393439325,17227671.4459561,0.0,1.0
2005-10-18,37.88,38.98,37.75,38.9,2491300,4.97255942387434,5.11695792879149,4.95549414602049,5.10645621934297,18978243.5875793,0.0,1.0
2005-10-19,39.32,39.6,37.01,37.78,2588100,5.1615901939477,5.19834617701752,4.85835333362168,4.95943228706369,19715647.344364,0.0,1.0
2005-10-20,37.77,39.68,37.44,38.44,2099100,4.95811957338262,5.20884788646604,4.91480002190748,5.04607139001398,15990539.5234166,0.0,1.0
2005-10-21,37.88,38.58,37.0,37.25,2233900,4.97255942387434,5.06444938154889,4.85704061994062,4.88985846196724,17017419.9615836,0.0,1.0
2005-10-24,38.94,39.24,36.64,36.7,1662800,5.11170707406723,5.15108848449918,4.80978292742227,4.81765920950867,12666890.1527021,0.0,1.0
2005-10-25,41.64,41.74,39.45,39.52,1344700,5.46613976795479,5.47926690476544,5.17865547180155,5.187844467569,10243665.6172351,0.0,1.0
2005-10-26,41.43,43.24,40.85,41.14,1943200,5.43857278065242,5.6761739569252,5.36243538715065,5.40050408390154,14802923.3490082,0.0,1.0
2005-10-27,40.44,42.47,40.43,42.26,1396900,5.30861412622699,5.57509500348319,5.30730141254592,5.54752801618082,10641315.1637657,0.0,1.0
2005-10-28,41.53,41.59,39.48,40.44,1033200,5.45169991746307,5.45957619954947,5.18259361284474,5.30861412622699,7870718.61063979,0.0,1.0
2005-10-31,41.21,42.08,40.85,41.33,1045600,5.40969307966899,5.52389916992165,5.36243538715065,5.42544564384177,7965179.42245931,0.0,1.0
2005-11-01,42.23,42.23,40.81,40.96,1164300,5.54358987513763,5.54358987513763,5.35718453242639,5.37687523764237,8869413.16140911,0.0,1.0
2005-11-02,46.01,46.56,41.7,41.7,2382000,6.03979564658021,6.11199489903879,5.47401605004118,5.47401605004118,18145617.2382346,0.0,1.0
2005-11-03,47.54,47.95,46.35,46.35,1639700,6.24064083978316,6.29446210070683,6.08442791173642,6.08442791173642,12490918.8016512,0.0,1.0
2005-11-04,47.0,47.46,45.7,47.45,1397200,6.16975430100565,6.23013913033464,5.99910152246719,6.22882641665357,10643600.5059871,0.0,1.0
2005-11-07,46.16,47.08,46.11,46.85,1228900,6.05948635179618,6.18025601045417,6.05292278339086,6.15006359578967,9361523.51975923,0.0,1.0
2005-11-08,47.01,48.11,45.67,46.16,1073400,6.17106701468671,6.31546551960387,5.995163381424,6.05948635179618,8176954.46831276,0.0,1.0
2005-11-09,47.82,49.11,46.23,47.01,1904100,6.27739682285298,6.44673688771037,6.06867534756364,6.17106701468671,14505067.0794805,0.0,1.0
2005-11-10,44.89,47.52,44.15,47.3,2923300,5.89277171430093,6.23801541242103,5.79563090190211,6.2091357114376,22269136.386453,0.0,1.0
2005-11-11,46.4,46.4,44.21,44.87,1291300,6.09099148014174,6.09099148014174,5.8035071839885,5.8901462869388,9836874.70181878,0.0,1.0
2005-11-14,45.39,46.9,44.91,46.6,1289100,5.95840739835418,6.156627164195,5.89539714166305,6.11724575376305,9820115.5255282,0.0,1.0
2005-11-15,45.59,46.52,45.0,45.05,1389800,5.98466167197548,6.10674404431453,5.90721156479264,5.91377513319797,10587228.7311916,0.0,1.0
2005-11-16,47.48,47.52,45.15,45.21,1105700,6.23276455769677,6.23801541242103,5.92690227000862,5.93477855209501,8423009.64748781,0.0,1.0
2005-11-17,46.56,48.6,46.32,48.2,1145200,6.11199489903879,6.37978848997605,6.08048977069322,6.32727994273345,8723913.03997742,0.0,1.0
2005-11-18,45.24,46.65,44.79,46.33,1289800,5.9387166931382,6.12380932216837,5.87964457749028,6.08180248437429,9825447.99071157,0.0,1.0
2005-11-21,45.76,46.12,45.13,46.0,1156400,6.00697780455358,6.05423549707192,5.92427684264649,6.03848293289914,8809232.4829112,0.0,1.0
2005-11-22,47.03,47.06,45.7,46.37,1058600,6.17369244204884,6.17763058309204,5.99910152246719,6.08705333909855,8064210.91872172,0.0,1.0
2005-11-23,46.1,46.7,45.39,46.7,902100,6.05161006970979,6.1303728905737,5.95840739835418,6.1303728905737,6872024.05987046,0.0,1.0
2005-11-25,46.89,47.0,46.29,46.56,209700,6.15531445051393,6.16975430100565,6.07655162965003,6.11199489903879,1597454.21278665,0.0,1.0
2005-11-28,46.06,46.71,45.79,46.35,1294500,6.04635921498553,6.13168560425476,6.01091594559678,6.08442791173642,9861251.68551414,0.0,1.0
2005-11-29,45.16,46.5,44.94,46.31,1162400,5.92821498368968,6.1041186169524,5.89933528270625,6.07917705701216,8854939.32734,0.0,1.0
2005-11-30,45.41,46.05,44.76,44.92,908600,5.96103282571631,6.04504650130447,5.87570643644708,5.89670985534412,6921539.80800165,0.0,1.0
2005-12-01,46.77,46.97,45.64,45.75,1335500,6.13956188634115,6.16581615996245,5.9912252403808,6.00566509087252,10173581.789111,0.0,1.0
2005-12-02,47.9,48.2,47.25,47.41,1096100,6.2878985323015,6.32727994273345,6.20257214303227,6.22357556192931,8349878.69640173,0.0,1.0
2005-12-05,48.66,49.5,48.5,48.7,1254200,6.38766477206244,6.4979327212719,6.3666613531654,6.3929156267867,9554254.04710068,0.0,1.0
2005-12-06,48.87,49.49,47.75,48.45,1018200,6.41523175936481,6.49662000759084,6.26820782708552,6.36009778476008,7756451.49956778,0.0,1.0
2005-12-07,49.64,49.84,48.37,49.72,1341700,6.51631071280682,6.54256498642812,6.34959607531156,6.52681242225534,10220812.1950207,0.0,1.0
2005-12-08,50.07,50.33,48.65,49.55,1256400,6.57275740109261,6.6068879568003,6.38635205838138,6.50449628967723,9571013.22339124,0.0,1.0
2005-12-09,49.65,50.2,49.41,49.63,936000,6.51762342648788,6.58982267894646,6.48611829814232,6.51499799912575,7130267.73089318,0.0,1.0
2005-12-12,50.85,51.23,50.6,50.98,978100,6.67514906821568,6.72503218809615,6.64233122618906,6.69221434606953,7450977.42263529,0.0,1.0
2005-12-13,52.33,53.42,51.43,51.55,1623900,6.86943069301331,7.0125164842494,6.75128646171746,6.76703902589024,12370557.4446554,0.0,1.0
2005-12-14,53.88,54.05,52.4,52.9,1843200,7.07974055185674,7.10207826332325,6.88527106379534,6.95097021516744,14027578.4504496,0.0521,1.0
2005-12-15,52.6,53.85,51.82,52.95,1039300,6.91155072434418,7.07579860277441,6.80906004820372,6.95754013030465,7909538.99932308,0.0,1.0
2005-12-16,51.12,52.33,51.12,52.26,918500,6.71708123628278,6.87607318260325,6.71708123628278,6.86687530141116,6990196.83525282,0.0,1.0
2005-12-19,50.78,52.05,50.58,51.26,679300,6.67240581334976,6.83928165783488,6.64612615280092,6.73547699866697,5169777.58321964,0.0,1.0
2005-12-20,50.88,51.2,50.5,51.0,894500,6.68554564362418,6.72759310050232,6.63561428858139,6.70131343995348,6807546.07417925,0.0,1.0
2005-12-21,50.94,51.5,50.54,51.1,722200,6.69342954178883,6.76701259132558,6.64087022069116,6.7144532702279,5496265.81863863,0.0,1.0
2005-12-22,50.12,51.48,50.04,51.44,648500,6.5856829335386,6.76438462527069,6.57517106931906,6.75912869316092,4935375.77317523,0.0,1.0
2005-12-23,49.91,50.3,48.93,49.53,576900,6.55808928996232,6.60933462803255,6.42931895327302,6.50815793491953,4390467.66930577,0.0,1.0
2005-12-27,48.1,49.32,47.3,49.3,746200,6.32025836199534,6.48056429134325,6.21513971979999,6.47793632528837,5678916.5797122,0.0,1.0
2005-12-28,49.79,50.23,48.32,48.5,722500,6.54232149363302,6.60013674684046,6.34916598859906,6.37281768309302,5498548.95315205,0.0,1.0
2005-12-29,49.5,50.24,49.18,49.45,508900,6.5042159858372,6.6014507298679,6.46216852895906,6.49764607069999,3872957.17959734,0.0,1.0
2005-12-30,49.62,50.09,48.85,49.5,599900,6.51998378216651,6.58174098445627,6.41880708905348,6.5042159858372,4565507.98200126,0.0,1.0
2006-01-03,50.96,51.23,49.62,49.62,1336500,6.69605750784372,6.73153504958464,6.51998378216651,6.51998378216651,10171364.257284,0.0,1.0
2006-01-04,52.87,52.98,50.4,50.88,1156100,6.94702826608511,6.96148207938697,6.62247445830697,6.68554564362418,8798439.36988109,0.0,1.0
2006-01-05,51.45,52.44,51.17,52.37,939300,6.76044267618837,6.89052699590511,6.72365115142,6.88132911471302,7148494.16151657,0.0,1.0
2006-01-06,52.01,52.51,51.59,51.99,695800,6.83402572572511,6.8997248770972,6.77883843857255,6.83139775967023,5295349.98145771,0.0,1.0
2006-01-09,52.33,52.67,51.54,52.0,755400,6.87607318260325,6.92074860553627,6.77226852343534,6.83271174269767,5748932.70479039,0.0,1.0
2006-01-10,52.41,52.71,52.11,52.62,565700,6.88658504682278,6.92600453764604,6.84716555599953,6.91417869039906,4305230.64747144,0.0,1.0
2006-01-11,51.89,52.49,51.49,52.38,765800,6.81825792939581,6.89709691104232,6.76569860829813,6.88264309774046,5828081.36792227,0.0,1.0
2006-01-12,52.23,53.35,51.92,52.49,1073700,6.86293335232883,7.01009945140232,6.82219987847813,6.89709691104232,8171338.42352852,0.0,1.0
2006-01-13,53.28,53.41,51.79,51.98,691900,7.00090157021023,7.01798334956697,6.80511809912139,6.83008377664278,5265669.23278326,0.0,1.0
2006-01-17,55.23,55.5,54.09,55.21,833200,7.25712826056139,7.29260580230232,7.10733419543302,7.25450029450651,6341025.58860386,0.0,1.0
2006-01-18,53.85,55.24,52.84,55.24,1246000,7.07579860277441,7.25844224358883,6.94308631700279,7.25844224358883,9482618.67906915,0.0,1.0
2006-01-19,56.38,56.58,53.76,53.92,847800,7.4082363087172,7.43451596926604,7.06397275552744,7.08499648396651,6452138.13492362,0.0,1.0
2006-01-20,57.08,58.62,57.06,57.41,1994000,7.50021512063813,7.70256850686418,7.49758715458325,7.54357656054371,15175234.0658619,0.0,1.0
2006-01-23,60.23,60.31,56.59,57.29,1717400,7.91411977428232,7.92463163850185,7.43582995229348,7.52780876421441,13070184.044489,0.0,1.0
2006-01-24,59.76,60.19,58.35,59.0,1028900,7.85236257199255,7.90886384217255,7.66709096512325,7.75249986190697,7830390.33619121,0.0,1.0
2006-01-25,57.1,60.0,56.84,59.76,1521400,7.50284308669302,7.88389816465116,7.46867952797953,7.85236257199255,11578536.1623883,0.0,1.0
2006-01-26,58.78,58.93,55.84,57.45,1072900,7.72359223530325,7.74330198071488,7.33728122523534,7.54883249265348,8165250.06482607,0.0,1.0
2006-01-27,59.94,60.76,59.7,59.83,768000,7.8760142664865,7.98376087473674,7.8444786738279,7.86156045318464,5844824.35435402,0.0,1.0
2006-01-30,62.03,62.59,59.96,60.0,869400,8.15063671922185,8.2242197687586,7.87864223254139,7.88389816465116,6616523.81988982,0.0,1.0
2006-01-31,62.0,62.58,61.04,61.79,1586000,8.14669477013953,8.22290578573116,8.02055239950511,8.11910112656325,12070171.1276113,0.0,1.0
2006-02-01,62.42,64.16,61.0,61.98,2072900,8.20188205729209,8.43051510406697,8.01529646739534,8.14406680408464,15775698.4428912,0.0,1.0
2006-02-02,61.82,62.49,60.34,62.25,1515300,8.12304307564557,8.21107993848418,7.92857358758418,8.17954434582557,11532112.4272821,0.0,1.0
2006-02-03,62.32,62.34,60.06,61.72,1155600,8.18874222701767,8.19137019307255,7.89178206281581,8.10990324537116,8794634.14569206,0.0,1.0
2006-02-06,64.34,64.38,63.0,63.2,1336300,8.45416679856092,8.45942273067069,8.27809307288371,8.30437273343255,10169842.1676084,0.0,1.0
2006-02-07,60.76,63.91,59.21,63.9,2380400,7.98376087473674,8.39766552838092,7.78009350548325,8.39635154535348,18115911.3191462,0.0,1.0
2006-02-08,57.87,60.01,57.24,60.01,2726500,7.60401977980604,7.8852121476786,7.5212388490772,7.8852121476786,20749887.5027946,0.0,1.0
2006-02-09,55.86,59.82,55.69,58.8,1997200,7.33990919129023,7.8602464701572,7.31757147982371,7.72622020135813,15199587.5006717,0.0,1.0
2006-02-10,54.65,56.3,53.75,55.7,1563300,7.18091724496976,7.39772444449767,7.06265877249999,7.31888546285116,11897413.9494292,0.0,1.0
2006-02-13,53.18,54.59,52.56,54.01,1460100,6.98776173993581,7.17303334680511,6.90629479223441,7.09682233121348,11112015.6768129,0.0,1.0
2006-02-14,53.96,54.02,51.08,52.6,1656000,7.09025241607627,7.09813631424093,6.71182530417302,6.91155072434418,12602902.5140759,0.0,1.0
2006-02-15,51.45,54.38,51.25,54.31,1836300,6.76044267618837,7.14543970322883,6.73416301563953,7.13624182203674,13975066.356641,0.0,1.0
2006-02-16,53.08,53.13,51.66,52.0,1607800,6.97462190966139,6.9811918247986,6.78803631976464,6.83271174269767,12236078.9022531,0.0,1.0
2006-02-17,55.11,55.6,54.17,54.65,1579500,7.24136046423209,7.30574563257674,7.11784605965255,7.18091724496976,12020703.2131539,0.0,1.0
2006-02-21,57.1,58.0,56.57,58.0,1421100,7.50284308669302,7.62110155916278,7.4332019862386,7.62110155916278,10815208.1900683,0.0,1.0
2006-02-22,55.13,56.29,54.75,56.17,905500,7.24398843028697,7.39641046147023,7.19405707524418,7.38064266514092,6891261.00633797,0.0,1.0
2006-02-23,54.68,55.89,53.77,54.09,1279100,7.18485919405209,7.34385114037255,7.06528673855488,7.10733419543302,9734524.5203831,0.0,1.0
2006-02-24,56.12,57.35,55.88,56.01,1649900,7.37407275000371,7.53569266237906,7.34253715734511,7.35961893670185,12556478.7789697,0.0,1.0
2006-02-27,54.73,56.56,54.68,55.96,1191100,7.1914291091893,7.43188800321116,7.18485919405209,7.35304902156465,9064805.06311337,0.0,1.0
2006-02-28,54.56,55.33,53.78,54.02,1207200,7.16909139772279,7.27026809083581,7.06660072158232,7.09813631424093,9187333.28200021,0.0,1.0
2006-03-01,57.22,57.92,55.0,55.25,1377800,7.51861088302232,7.61058969494325,7.22690665093023,7.25975622661627,10485675.7752981,0.0,1.0
2006-03-02,60.26,60.75,57.5,57.91,2029100,7.91806172336464,7.9824468917093,7.55540240779069,7.60927571191581,15442360.803932,0.0,1.0
2006-03-03,60.5,60.8,59.11,60.0,1054900,7.94959731602325,7.9890168068465,7.76695367520883,7.88389816465116,8028261.9940209,0.0,1.0
2006-03-06,58.49,60.2,57.77,60.0,1142200,7.68548672750744,7.91017782519999,7.59087994953162,7.88389816465116,8692654.13742598,0.0,1.0
2006-03-07,57.14,57.83,56.0,57.49,1003500,7.50809901880278,7.59876384769627,7.35830495367441,7.55408842476325,7637084.94738836,0.0,1.0
2006-03-08,54.76,56.66,53.33,56.18,2526400,7.19537105827162,7.44502783348557,7.00747148534744,7.38195664816837,19227036.7823437,0.0,1.0
2006-03-09,55.16,56.73,54.67,55.98,1312600,7.2479303793693,7.45422571467767,7.18354521102465,7.35567698761953,9989474.54104828,0.0,1.0
2006-03-10,55.32,56.0,54.57,55.0,887100,7.26895410780837,7.35830495367441,7.17040538075023,7.22690665093023,6751228.75618157,0.0,1.0
2006-03-13,56.66,57.21,55.52,55.58,1003600,7.44502783348557,7.51729689999488,7.2952337683572,7.30311766652185,7637845.99222616,0.0,1.0
2006-03-14,57.08,57.88,55.84,57.0,1512400,7.50809901880278,7.61332815711817,7.34499385441394,7.49757610497125,11497955.9784449,0.06,1.0
2006-03-15,56.87,57.08,56.01,56.5,1170000,7.48897362291396,7.51662764895251,7.37572380199422,7.44024986275082,8884782.26127202,0.0646,1.0
2006-03-16,57.45,58.62,56.44,56.49,1145900,7.56535140911565,7.71942383990182,7.43234871245409,7.43893300436803,8701770.9343518,0.0,1.0
2006-03-17,56.25,57.55,56.18,57.46,897500,7.40732840318112,7.57851999294353,7.39811039450161,7.56666826749844,6815463.31580482,0.0,1.0
2006-03-20,54.85,56.4,54.4,55.28,931900,7.22296822959084,7.42708127892294,7.16370960236539,7.27959314005071,7076691.10194819,0.0,1.0
2006-03-21,55.01,56.04,54.0,54.0,991700,7.24403796371544,7.37967437714258,7.11103526705388,7.11103526705388,7530802.1953021,0.0,1.0
2006-03-22,55.0,55.92,54.32,54.7,919100,7.24272110533265,7.36387207654913,7.15317473530309,7.20321535384902,6979490.06524369,0.0,1.0
2006-03-23,55.73,56.01,54.46,55.46,1069800,7.33885176727616,7.37572380199422,7.17161075266211,7.30329659094089,8123880.39581949,0.0,1.0
2006-03-24,56.38,57.0,55.53,55.73,886600,7.42444756215736,7.5060927818902,7.3125145996204,7.33885176727616,6732690.55798613,0.0,1.0
2006-03-27,56.1,56.81,55.17,55.78,661800,7.38757552743931,7.48107247261724,7.26510769784005,7.3454360591901,5025597.35086309,0.0,1.0
2006-03-28,57.09,57.85,56.55,56.68,1011400,7.51794450733529,7.61802574442716,7.44683415466475,7.463953313641,7680400.66585515,0.0,1.0
2006-03-29,57.58,57.95,56.63,57.05,1310300,7.58247056809189,7.63119432825504,7.45736902172706,7.51267707380414,9950196.74952541,0.0,1.0
2006-03-30,56.97,58.9,56.97,58.27,868100,7.50214220674184,7.75629587461988,7.50214220674184,7.67333379650425,6592204.68462413,0.0,1.0
2006-03-31,55.39,55.99,54.77,55.7,1109000,7.29407858226138,7.37309008522864,7.21243336252854,7.3349011921278,8421558.57072706,0.0,1.0
2006-04-03,56.6,59.12,56.05,59.12,1030900,7.45341844657869,7.78526675904121,7.38099123552537,7.78526675904121,7828480.37020968,0.0,1.0
2006-04-04,56.96,57.63,56.34,56.6,933400,7.50082534835905,7.58905486000583,7.41918012862621,7.45341844657869,7088081.84843701,0.0,1.0
2006-04-05,58.5,58.51,56.83,57.3,1025700,7.70362153930837,7.70493839769115,7.48370618938281,7.54559853337384,7788992.44904847,0.0,1.0
2006-04-06,59.42,59.84,58.53,59.28,1193900,7.82477251052484,7.88008056260193,7.70757211445673,7.80633649316581,9066274.82199373,0.0,1.0
2006-04-07,59.24,59.64,58.33,58.79,1256900,7.80106905963466,7.85374339494617,7.68123494680098,7.74181043240921,9544686.17452376,0.0,1.0
2006-04-10,60.29,60.99,59.95,60.01,1180500,7.93933918982738,8.03151927662252,7.89456600481259,7.90246715510932,8964517.48669368,0.0,1.0
2006-04-11,60.51,61.18,59.1,60.99,1076700,7.96831007424871,8.05653958589549,7.78263304227563,8.03151927662252,8176277.82966801,0.0,1.0
2006-04-12,59.76,60.76,58.87,60.62,847400,7.86954569553962,8.0012315338184,7.75234529947151,7.98279551645937,6435012.38307856,0.0,1.0
2006-04-13,60.02,60.21,58.53,59.32,711200,7.90378401349211,7.92880432276507,7.70757211445673,7.81160392669696,5400732.60189458,0.0,1.0
2006-04-17,60.9,61.47,60.71,61.02,715000,8.01966755117743,8.09472847899633,7.99464724190446,8.03546985177088,5429589.15966623,0.0,1.0
2006-04-18,62.36,63.0,61.25,61.82,1190200,8.21192887506444,8.29620781156286,8.065757594575,8.1408185223939,9038177.64732133,0.0,1.0
2006-04-19,63.9,63.93,61.72,62.34,1094700,8.41472506601376,8.41867564116212,8.12764993856602,8.20929515829887,8312966.78753373,0.0,1.0
2006-04-20,61.87,63.9,61.62,63.6,1116300,8.14740281430784,8.41472506601376,8.11448135473815,8.37521931453012,8476993.53697261,0.0,1.0
2006-04-21,63.22,63.3,61.85,61.85,1020800,8.32517869598419,8.33571356304649,8.14476909754227,8.14476909754227,7751782.67718502,0.0,1.0
2006-04-24,62.66,63.49,62.15,63.21,1097500,8.25143462654807,8.36073387231946,8.1842748490259,8.3238618376014,8334229.51431285,0.0,1.0
2006-04-25,61.39,63.8,61.05,63.56,1352400,8.08419361193403,8.40155648218588,8.03942042691924,8.36995188099897,10269897.0343113,0.0,1.0
2006-04-26,60.38,62.16,60.1,61.5,1270400,7.95119091527247,8.18559170740869,7.91431888055441,8.09867905414469,9647202.89292305,0.0,1.0
2006-04-27,60.02,61.66,58.72,59.6,1108300,7.90378401349211,8.1197487882693,7.7325924237297,7.84847596141502,8416242.88903228,0.0,1.0
2006-04-28,60.2,61.33,59.92,60.27,921400,7.92748746438229,8.0762924616373,7.89061542966423,7.9367054730618,6996955.87652652,0.0,1.0
2006-05-01,61.2,62.17,60.78,61.5,1113800,8.05917330266106,8.18690856579147,8.00386525058398,8.09867905414469,8458008.95949126,0.0,1.0
2006-05-02,62.23,62.39,61.32,61.7,1014500,8.1948097160882,8.2158794502128,8.07497560325452,8.12501622180045,7703941.54193202,0.0,1.0
2006-05-03,61.2,62.6,60.63,62.23,1401900,8.05917330266106,8.24353347625135,7.98411237484216,8.1948097160882,10645791.6684421,0.0,1.0
2006-05-04,59.68,60.15,58.11,58.65,1410900,7.85901082847732,7.92090317246835,7.65226406237965,7.72337441505018,10714136.1473749,0.0,1.0
2006-05-05,58.05,59.86,57.6,59.86,1766000,7.64436291208292,7.8827142793675,7.58510428485747,7.8827142793675,13410705.532826,0.0,1.0
2006-05-08,56.46,57.24,55.7,57.2,2662200,7.43498242921967,7.53769738307711,7.3349011921278,7.53242994954596,20216296.8683405,0.0,1.0
2006-05-09,59.27,59.5,56.5,56.73,1696000,7.80501963478302,7.83530737758714,7.44024986275082,7.47053760555493,12879137.3633482,0.0,1.0
2006-05-10,59.72,60.08,57.9,58.68,1290400,7.86427826200847,7.91168516378883,7.6246100363411,7.72732499019855,9799079.51277386,0.0,1.0
2006-05-11,59.07,60.99,58.86,60.72,1680400,7.77868246712727,8.03151927662252,7.75102844108873,7.99596410028725,12760673.5998645,0.0,1.0
2006-05-12,56.78,59.07,56.47,59.07,1447000,7.47712189746887,7.77868246712727,7.43629928760245,7.77868246712727,10988273.4462057,0.0,1.0
2006-05-15,55.08,55.5,54.5,55.5,2018100,7.25325597239496,7.30856402447204,7.17687818619327,7.30856402447204,15325110.3260453,0.0,1.0
2006-05-16,55.01,56.42,54.4,56.1,1359100,7.24403796371544,7.42971499568851,7.16370960236539,7.38757552743931,10320775.7019614,0.0,1.0
2006-05-17,52.53,54.8,52.41,54.5,2797200,6.91745708478408,7.2163839376769,6.90165478419062,7.17687818619327,21241464.0523334,0.0,1.0
2006-05-18,50.32,52.45,50.32,52.3,3490100,6.62643138218798,6.90692221772178,6.62643138218798,6.88716934197996,26503229.5470645,0.0,1.0
2006-05-19,51.93,52.1,48.75,50.33,3264500,6.83844558181681,6.8608321743242,6.41968461609031,6.62774824057077,24790061.2751474,0.0,1.0
2006-05-22,51.05,51.78,48.1,50.1,2490400,6.72256204413149,6.818692706075,6.3340888212091,6.59746049776665,18911676.7038221,0.0,1.0
2006-05-23,50.99,53.12,50.73,52.4,2026100,6.71466089383476,6.99515172936855,6.68042257588228,6.90033792580784,15385860.9739857,0.0,1.0
2006-05-24,49.38,50.96,48.45,50.4,2841200,6.50264669420593,6.7107103186864,6.38017886460667,6.63696624925029,21575592.6160052,0.0,1.0
2006-05-25,52.66,52.68,50.83,50.83,1960500,6.93457624376032,6.93720996052589,6.69359115971016,6.69359115971016,14887705.660875,0.0,1.0
2006-05-26,53.59,53.81,52.1,52.51,1388700,7.05704407335958,7.08601495778091,6.8608321743242,6.9148233680185,10545553.0993406,0.0,1.0
2006-05-30,52.91,55.74,52.77,55.5,2175600,6.96749770333001,7.34016862565895,6.94906168597098,7.30856402447204,16521138.7073704,0.0,1.0
2006-05-31,53.74,54.37,52.72,52.78,1795200,7.0767969491014,7.15975902721702,6.94247739405705,6.95037854435377,13632445.3978081,0.0,1.0
2006-06-01,54.54,54.7,52.3,52.5,1855900,7.18214561972442,7.20321535384902,6.88716934197996,6.91350650963571,14093390.9390553,0.0,1.0
2006-06-02,54.8,55.45,54.25,55.22,1483200,7.2163839376769,7.3019797325581,7.14395672662357,7.27169198975398,11263170.1281356,0.0,1.0
2006-06-05,52.17,55.37,52.04,55.33,2071400,6.87005018300372,7.2914448654958,6.85293102402748,7.28617743196465,15729861.5179477,0.0,1.0
2006-06-06,53.06,53.64,51.46,51.5,2092400,6.98725057907183,7.06362836527352,6.77655323782579,6.78182067135694,15889331.9687911,0.0,1.0
2006-06-07,50.28,52.5,50.25,52.5,2117100,6.62116394865683,6.91350650963571,6.61721337350847,6.91350650963571,16076899.5943068,0.0,1.0
2006-06-08,50.69,50.77,47.99,49.2,3017200,6.67515514235113,6.68569000941343,6.31960337899844,6.47894324331576,22912106.8706922,0.0,1.0
2006-06-09,50.06,52.2,49.48,51.82,1638100,6.5921930642355,6.87400075815208,6.51581527803381,6.82396013960615,12439454.5488801,0.0,1.0
2006-06-12,48.35,50.74,48.22,50.52,1845800,6.3670102807788,6.68173943426507,6.34989112180256,6.65276854984374,14016693.2460307,0.0,1.0
2006-06-13,46.11,47.65,45.67,46.42,3271500,6.07203400303434,6.27483019398365,6.01409223419168,6.11285661290076,24843218.0920952,0.0,1.0
2006-06-14,47.41,48.27,46.12,46.53,2419400,6.25310203066766,6.36653100654562,6.08295856685071,6.13703517162974,18343496.3059051,0.075,1.0
2006-06-15,48.85,49.12,48.0,48.01,1971000,6.44302961818424,6.4786410408436,6.33091958388626,6.33223852546623,14943800.6195499,0.0,1.0
2006-06-16,48.5,49.15,47.32,48.51,1730200,6.39686666288507,6.48259786558353,6.24123155644787,6.39818560446505,13118094.2830772,0.0,1.0
2006-06-19,46.79,48.6,46.25,48.58,1390900,6.17132765270912,6.41005607868484,6.10010480739041,6.40741819552488,10545577.0074744,0.0,1.0
2006-06-20,46.95,48.24,46.76,47.25,1434500,6.19243071798875,6.36257418180569,6.1673708279692,6.23199896538804,10876145.0982975,0.0,1.0
2006-06-21,47.88,49.04,47.3,47.31,1258300,6.31509228492654,6.46808950820379,6.23859367328792,6.23991261486789,9540225.42850311,0.0,1.0
2006-06-22,47.78,48.21,46.99,47.87,1102300,6.30190286912678,6.35861735706576,6.19770648430865,6.31377334334657,8357458.86500753,0.0,1.0
2006-06-23,49.5,49.91,47.96,48.11,1525900,6.5287608208827,6.58283742566173,6.32564381756635,6.345427941266,11569124.9951148,0.0,1.0
2006-06-26,51.45,51.74,49.5,50.18,1459100,6.78595442897808,6.8242037347974,6.5287608208827,6.61844884832109,11062658.2871564,0.0,1.0
2006-06-27,51.22,53.38,51.0,52.01,1665100,6.75561877263863,7.04051015391351,6.72660205787915,6.85981515745676,12624516.6979262,0.0,1.0
2006-06-28,52.77,52.9,51.78,51.78,1369000,6.96005471753496,6.97720095807465,6.8294795011173,6.8294795011173,10379534.7783682,0.0,1.0
2006-06-29,55.03,55.28,53.44,53.44,1302900,7.2581355146096,7.29110905410901,7.04842380339337,7.04842380339337,9878375.35627172,0.0,1.0
2006-06-30,55.38,56.26,54.66,55.5,1216000,7.30429846990877,7.42036532894668,7.20933467615048,7.32012576886849,9219513.72570912,0.0,1.0
2006-07-03,56.27,56.68,55.52,55.63,592600,7.42168427052666,7.47576087530569,7.32276365202844,7.33727200940818,4492996.5738941,0.0,1.0
2006-07-05,56.04,56.3,54.67,56.27,1068000,7.39134861418721,7.42564109526659,7.21065361773045,7.42168427052666,8097401.85777741,0.0,1.0
2006-07-06,53.67,54.97,53.29,54.8,1779900,7.07875945973282,7.25022186512974,7.02863967969372,7.22779985827014,13494911.5792678,0.0,1.0
2006-07-07,52.23,54.17,51.59,53.95,1513300,6.88883187221623,7.14470653873164,6.80441961109775,7.11568982397216,11473593.8496017,0.0,1.0
2006-07-10,51.11,51.85,50.7,51.5,1510600,6.74111041525889,6.83871209217714,6.68703381047986,6.79254913687796,11453122.8898488,0.0,1.0
2006-07-11,52.33,52.63,51.47,51.6,1175100,6.902021288016,6.94158953541529,6.78859231213803,6.80573855267773,8909416.5946388,0.0,1.0
2006-07-12,52.03,52.79,51.89,52.58,1107200,6.86245304061671,6.96269260069491,6.84398785849704,6.93499482751541,8394609.8660404,0.0,1.0
2006-07-13,51.71,52.94,51.4,52.76,1351000,6.82024691005747,6.98247672439455,6.7793597210782,6.95873577595498,10243061.7133495,0.0,1.0
2006-07-14,52.85,53.0,51.69,52.24,1627200,6.97060625017477,6.99039037387441,6.81760902689751,6.89015081379621,12337165.0776923,0.0,1.0
2006-07-17,50.81,52.49,50.53,52.1,1404100,6.7015421678596,6.92312435329562,6.66461180362026,6.87168563167654,10645657.2551547,0.0,1.0
2006-07-18,50.3,51.61,49.64,51.17,1309900,6.63427614728081,6.8070574942577,6.54722600300237,6.74902406473875,9931448.2148901,0.0,1.0
2006-07-19,50.81,51.22,49.84,50.0,1258300,6.7015421678596,6.75561877263863,6.5736048346019,6.59470789988152,9540225.42850311,0.0,1.0
2006-07-20,49.1,51.21,49.06,50.96,1505500,6.47600315768365,6.75429983105865,6.47072739136375,6.72132629155924,11414455.5214269,0.0,1.0
2006-07-21,48.27,49.56,48.0,49.38,1236700,6.36653100654562,6.53667447036256,6.33091958388626,6.51293352192299,9376457.75048064,0.0,1.0
2006-07-24,49.93,49.93,47.85,47.98,1634200,6.58547530882168,6.58547530882168,6.31113546018661,6.32828170072631,12390237.9363107,0.0,1.0
2006-07-25,51.61,51.91,50.68,50.68,1384600,6.8070574942577,6.84662574165699,6.68439592731991,6.68439592731991,10497811.4347178,0.0,1.0
2006-07-26,53.3,53.82,51.28,51.43,1731300,7.0299586212737,7.09854358343247,6.76353242211849,6.78331654581813,13126434.3037173,0.0,1.0
2006-07-27,52.22,54.41,51.96,53.88,1812100,6.88751293063626,7.17636113665107,6.85322044955687,7.10645723291232,13739046.7289124,0.0,1.0
2006-07-28,52.62,53.21,52.22,52.7,995800,6.94027059383531,7.01808814705391,6.88751293063626,6.95082212647512,7549993.23031344,0.0,1.0
2006-07-31,53.24,53.85,52.75,53.4,987200,7.02204497179384,7.1025004081724,6.957416834375,7.04314803707346,7484789.43258227,0.0,1.0
2006-08-01,53.97,54.07,52.34,53.25,1264200,7.11832770713211,7.13151712293187,6.90334022959597,7.02336391337382,9584958.26648147,0.0,1.0
2006-08-02,54.1,55.07,53.35,54.89,2045700,7.1354739476718,7.26341128092951,7.03655332917358,7.23967033248993,15510163.8393776,0.0,1.0
2006-08-03,53.44,53.94,52.98,52.98,817300,7.04842380339337,7.11437088239218,6.98775249071446,6.98775249071446,6196635.33554445,0.0,1.0
2006-08-04,52.14,53.96,51.67,53.54,1221700,6.87696139799645,7.11700876555213,6.81497114373756,7.06161321919313,9262730.19629838,0.0,1.0
2006-08-07,53.29,53.7,52.24,52.67,1395000,7.02863967969372,7.08271628447275,6.89015081379621,6.94686530173519,10576662.5389508,0.0,1.0
2006-08-08,54.55,54.96,53.14,53.28,1938700,7.19482631877074,7.24890292354977,7.00885555599408,7.02732073811375,14698907.2862107,0.0,1.0
2006-08-09,55.93,56.5,55.0,55.17,2316400,7.37684025680747,7.45201992686612,7.25417868986967,7.27660069672927,17562567.1005202,0.0,1.0
2006-08-10,55.1,55.72,54.66,55.72,1738300,7.26736810566943,7.34914248362796,7.20933467615048,7.34914248362796,13179507.1623357,0.0,1.0
2006-08-11,54.48,55.22,54.09,55.03,1505800,7.1855937277109,7.28319540462915,7.13415500609183,7.2581355146096,11416730.0725105,0.0,1.0
2006-08-14,53.25,53.88,52.8,53.88,1332000,7.02336391337382,7.10645723291232,6.96401154227488,7.10645723291232,10099006.8113853,0.0,1.0
2006-08-15,53.9,53.95,53.22,53.75,913800,7.10909511607228,7.11568982397216,7.01940708863389,7.08931099237263,6928282.60078371,0.0,1.0
2006-08-16,53.82,55.03,53.52,54.3,1271300,7.09854358343247,7.2581355146096,7.05897533603318,7.16185277927133,9638789.3087944,0.0,1.0
2006-08-17,53.24,53.38,52.24,53.38,1711400,7.02204497179384,7.04051015391351,6.89015081379621,7.04051015391351,12975555.7485021,0.0,1.0
2006-08-18,53.34,53.78,52.5,53.54,897400,7.0352343875936,7.09326781711256,6.92444329487559,7.06161321919313,6803940.47487777,0.0,1.0
2006-08-21,53.88,54.39,53.45,54.21,656700,7.10645723291232,7.17372325349112,7.04974274497334,7.14998230505154,4978992.32209965,0.0,1.0
2006-08-22,54.02,54.29,53.31,54.1,639900,7.12492241503199,7.16053383769135,7.03127756285368,7.1354739476718,4851617.46141551,0.0,1.0
2006-08-23,53.89,54.38,53.44,54.03,947200,7.1077761744923,7.17240431191114,7.04842380339337,7.12624135661197,7181515.95476289,0.0,1.0
2006-08-24,53.76,54.09,53.55,54.09,677300,7.09062993395261,7.13415500609183,7.06293216077311,7.13415500609183,5135178.16317663,0.0,1.0
2006-08-25,54.07,54.44,53.71,54.14,894000,7.13151712293187,7.180317961391,7.08403522605273,7.14074971399171,6778162.22926312,0.0,1.0
2006-08-28,53.43,54.15,53.07,53.37,846400,7.04710486181339,7.14206865557169,6.99962296493424,7.03919121233353,6417266.79065806,0.0,1.0
2006-08-29,52.44,53.0,51.64,53.0,1823900,6.91652964539574,6.99039037387441,6.81101431899763,6.99039037387441,13828512.4048691,0.0,1.0
2006-08-30,52.41,52.81,51.31,52.46,1719100,6.91257282065581,6.96533048385486,6.76748924685841,6.91916752855569,13033935.8929823,0.0,1.0
2006-08-31,52.59,53.46,52.39,52.5,1636900,6.93631376909538,7.05106168655332,6.90993493749586,6.92444329487559,12410708.8960635,0.0,1.0
2006-09-01,52.6,52.99,52.33,52.81,918900,6.93763271067536,6.98907143229443,6.902021288016,6.96533048385486,6966949.96920568,0.0,1.0
2006-09-05,52.54,52.7,51.72,51.88,878000,6.9297190611955,6.95082212647512,6.82156585163744,6.84266891691706,6656852.83813536,0.0,1.0
2006-09-06,50.58,52.2,50.37,52.2,2032500,6.67120651152014,6.88487504747631,6.64350873834064,6.88487504747631,15410083.5916972,0.0,1.0
2006-09-07,49.59,50.41,49.43,50.15,1585800,6.54063129510249,6.64878450466055,6.51952822982287,6.61449202358116,12023277.0281493,0.0,1.0
2006-09-08,47.66,49.68,47.54,49.42,1632600,6.28607557016706,6.55250176932228,6.27024827120735,6.51820928824289,12378106.997198,0.0,1.0
2006-09-11,45.5,46.72,45.46,46.55,3128000,6.00118418889218,6.16209506164929,5.99590842257228,6.13967305478969,23715985.9654754,0.0,1.0
2006-09-12,44.74,46.24,44.63,45.6,2027500,5.90094462881398,6.09878586581043,5.88643627143424,6.01437360469195,15372174.4069698,0.0,1.0
2006-09-13,45.86,45.99,44.45,44.92,2059600,6.05855814762115,6.0757324293305,5.87228324600437,5.93437487987663,15590055.2076217,0.075,1.0
2006-09-14,44.1,46.68,44.04,46.1,3936900,5.82604479524843,6.16688823224935,5.81811820369026,6.0902645138538,29800198.2651417,0.0,1.0
2006-09-15,43.93,44.57,43.75,44.0,3486100,5.80358611916697,5.88813642912069,5.77980634449249,5.81283380931816,26387886.7058118,0.0,1.0
2006-09-18,45.47,46.0,44.3,44.3,2157000,6.0070353024931,6.07705352792353,5.85246676710896,5.85246676710896,16327320.3936881,0.0,1.0
2006-09-19,44.03,45.58,43.65,45.55,1758200,5.81679710509724,6.0215673870164,5.76659535856222,6.01760409123732,13308620.6380076,0.0,1.0
2006-09-20,43.51,44.7,43.41,43.51,2299200,5.74809997825984,5.90531071083004,5.73488899232957,5.74809997825984,17403697.287514,0.0,1.0
2006-09-21,44.7,45.36,43.7,43.88,2072300,5.90531071083004,5.99250321796981,5.77320085152735,5.79698062620183,15686187.3212053,0.0,1.0
2006-09-22,43.85,45.22,43.79,45.2,1808400,5.79301733042275,5.97400783766743,5.78509073886459,5.97136564048138,13688607.4176845,0.0,1.0
2006-09-25,43.91,44.22,42.38,43.32,2258000,5.80094392198091,5.84189797836475,5.59881583724781,5.72299910499233,17091835.6276995,0.0,1.0
2006-09-26,45.72,45.8,43.91,43.91,2391600,6.04006276731878,6.05063155606299,5.80094392198091,5.80094392198091,18103115.1847679,0.0,1.0
2006-09-27,46.94,47.12,45.17,46.35,2804100,6.20123679566805,6.22501657034254,5.9674023447023,6.12329197867947,21225516.5117945,0.0,1.0
2006-09-28,47.31,47.7,46.62,47.24,2451800,6.25011744361005,6.30164028873809,6.15896164069119,6.24086975345886,18558796.5420697,0.0,1.0
2006-09-29,45.58,47.17,45.06,46.89,2529000,6.0215673870164,6.23162206330767,5.952870260179,6.19463130270292,19143158.6813339,0.0,1.0
2006-10-02,44.34,45.48,43.9,45.08,2233900,5.85775116148107,6.00835640108613,5.79962282338789,5.95551245736506,16909411.6956235,0.0,1.0
2006-10-03,41.94,43.51,41.79,43.29,2669700,5.54068749915463,5.74809997825984,5.52087102025922,5.71903580921325,20208181.388516,0.0,1.0
2006-10-04,42.62,42.89,40.29,42.11,2793700,5.63052220348045,5.66619186549218,5.32270623130519,5.56314617523608,21146794.1510646,0.0,1.0
2006-10-05,43.96,45.0,43.5,44.03,2012300,5.80754941494605,5.94494366862084,5.74677887966681,5.81679710509724,15232019.855456,0.0,1.0
2006-10-06,44.39,44.48,43.15,43.47,1569700,5.8643566544462,5.87624654178345,5.70054042891087,5.74281558388773,11881777.8497785,0.0,1.0
2006-10-09,44.98,45.95,44.7,44.7,2366100,5.94230147143479,6.07044803495839,5.90531071083004,5.90531071083004,17910094.0118245,0.0,1.0
2006-10-10,44.91,45.18,44.11,44.54,1756500,5.9330537812836,5.96872344329533,5.82736589384145,5.88417313334161,13295752.5598114,0.0,1.0
2006-10-11,44.06,45.1,44.03,44.93,2091400,5.82076040087632,5.95815465455111,5.81679710509724,5.93569597846965,15830763.9644688,0.0,1.0
2006-10-12,45.27,45.35,44.24,44.42,1666000,5.98061333063257,5.99118211937678,5.8445401755508,5.86831995022529,12610716.6323061,0.0,1.0
2006-10-13,46.72,46.73,45.27,45.4,2871300,6.17217262662146,6.17349372521449,5.98061333063257,5.99778761234192,21734184.0734338,0.0,1.0
2006-10-16,49.12,49.3,46.41,46.98,2203500,6.48923628894791,6.51301606362239,6.13121857023763,6.20652119004016,16679300.1796438,0.0,1.0
2006-10-17,47.85,49.5,46.91,49.4,2133400,6.3214567676335,6.53943803548293,6.19727349988897,6.52622704955266,16148681.1904934,0.0,1.0
2006-10-18,47.62,48.67,47.1,47.85,1428400,6.29107149999388,6.4297868522617,6.22237437315648,6.3214567676335,10812213.4679388,0.0,1.0
2006-10-19,48.87,49.16,47.93,48.11,1560900,6.45620882412223,6.49452068332001,6.33202555637771,6.35580533105219,11815166.6214686,0.0,1.0
2006-10-20,49.18,49.63,48.69,49.33,1829300,6.49716288050607,6.55661231719228,6.43242904944775,6.51697935940147,13846809.0849205,0.0,1.0
2006-10-23,50.35,50.69,48.47,48.71,2361000,6.65173141589021,6.69664876805312,6.40336488040116,6.43507124663381,17871489.7772358,0.0,1.0
2006-10-24,51.05,51.25,49.31,49.98,2287900,6.74420831740209,6.77063028926263,6.51433716221542,6.60285076794822,17318162.4147979,0.0,1.0
2006-10-25,53.4,53.89,50.27,51.07,2223600,7.0546664867634,7.11940031782172,6.641162627146,6.74685051458814,16831446.2806698,0.0,1.0
2006-10-26,53.45,53.74,52.52,53.53,1556600,7.06127197972853,7.09958383892631,6.93840981057704,7.07184076847275,11782617.9530899,0.0,1.0
2006-10-27,52.72,53.71,52.51,53.45,1308400,6.96483178243757,7.09562054314723,6.93708871198401,7.06127197972853,9903878.5364402,0.0,1.0
2006-10-30,51.39,52.72,51.17,52.72,1383800,6.789125669565,6.96483178243757,6.76006150051841,6.96483178243757,10474615.6517318,0.0,1.0
2006-10-31,52.15,52.37,50.56,51.21,2266700,6.88952916263504,6.91859333168163,6.67947448634377,6.76534589489052,17157689.9102331,0.0,1.0
2006-11-01,49.18,51.33,49.05,50.95,3284800,6.49716288050607,6.78119907800684,6.47998859879672,6.73099733147182,24864154.8582228,0.0,1.0
2006-11-02,48.57,49.16,47.73,48.88,3250900,6.41657586633143,6.49452068332001,6.30560358451717,6.45752992271526,24607550.2400745,0.0,1.0
2006-11-03,50.14,50.28,49.35,49.48,2247700,6.62398834543665,6.64248372573902,6.51962155658752,6.53679583829687,17013870.2127458,0.0,1.0
2006-11-06,50.4,50.85,49.83,50.0,1909900,6.65833690885534,6.71778634554155,6.58303428905281,6.60549296513427,14456907.3805771,0.0,1.0
2006-11-07,49.71,50.79,49.53,50.62,1835900,6.56718110593649,6.70985975398339,6.54340133126201,6.68740107790193,13896767.506153,0.0,1.0
2006-11-08,51.15,51.21,49.47,49.64,1951500,6.75741930333236,6.76534589489052,6.53547473970385,6.5579334157853,14771796.8234967,0.0,1.0
2006-11-09,52.18,52.5,51.15,51.8,2770200,6.89349245841412,6.93576761339098,6.75741930333236,6.8432907118791,20968911.8936462,0.0,1.0
2006-11-10,51.26,51.93,50.95,51.7,1950200,6.77195138785565,6.86046499358845,6.73099733147182,6.83007972594883,14761956.5284054,0.0,1.0
2006-11-13,50.46,50.79,49.98,50.62,1518600,6.66626350041351,6.70985975398339,6.60285076794822,6.68740107790193,11494978.5581153,0.0,1.0
2006-11-14,50.65,51.1,50.24,50.9,1463500,6.69136437368102,6.75081381036722,6.63719933136691,6.72439183850669,11077901.4354022,0.0,1.0
2006-11-15,51.9,52.58,50.67,50.75,2383800,6.85650169780937,6.9463364021352,6.69400657086707,6.70457535961128,18044073.4142205,0.0,1.0
2006-11-16,50.35,52.56,50.16,52.29,1873500,6.65173141589021,6.94369420494914,6.6266305426227,6.90802454293742,14181379.1180225,0.0,1.0
2006-11-17,50.29,50.74,48.93,49.76,2283800,6.64380482433205,6.70325426101826,6.4641354156804,6.57378659890162,17287127.6379717,0.0,1.0
2006-11-20,50.77,50.99,49.77,49.98,1606100,6.70721755679734,6.73628172584393,6.57510769749465,6.60285076794822,12157306.1123331,0.0,1.0
2006-11-21,51.82,52.02,50.85,51.1,1903800,6.84593290906516,6.87235488092569,6.71778634554155,6.75081381036722,14410733.688226,0.0,1.0
2006-11-22,51.15,51.9,50.23,51.85,1859500,6.75741930333236,6.85650169780937,6.63587823277389,6.84989620484424,14075406.7093477,0.0,1.0
2006-11-24,51.8,51.82,51.2,51.35,577000,6.8432907118791,6.84593290906516,6.76402479629749,6.78384127519289,4367577.12895597,0.0,1.0
2006-11-27,51.4,52.45,51.36,51.99,2353100,6.79044676815803,6.92916212042585,6.78516237378592,6.86839158514661,17811691.0609121,0.0,1.0
2006-11-28,52.43,52.76,51.41,51.41,1461700,6.92651992323979,6.97011617680968,6.79176786675106,6.79176786675106,11064276.4114297,0.0,1.0
2006-11-29,53.45,53.67,52.22,52.63,1779900,7.06127197972853,7.09033614877513,6.89877685278623,6.95294189510033,13472877.8714536,0.0,1.0
2006-11-30,54.27,54.7,53.26,53.58,2220600,7.16960206435674,7.22640930385689,7.03617110646102,7.07844626143788,16808737.9073824,0.0,1.0
2006-12-01,54.62,54.77,53.51,53.68,1924200,7.21584051511268,7.23565699400808,7.0691985712867,7.09165724736815,14565150.6265807,0.0,1.0
2006-12-04,55.01,55.03,54.08,54.62,1460000,7.26736336024072,7.27000555742678,7.14450119108923,7.21584051511268,11051408.3332335,0.0,1.0
2006-12-05,55.2,55.48,54.15,55.28,2035200,7.29246423350823,7.32945499411298,7.15374888124041,7.30303302225245,15405360.438217,0.0,1.0
2006-12-06,54.61,55.42,54.36,55.01,1615700,7.21451941651965,7.32152840255482,7.18149195169398,7.26736336024072,12229972.906853,0.0,1.0
2006-12-07,54.17,54.61,53.63,54.32,1591200,7.15639107842647,7.21451941651965,7.08505175440302,7.17620755732187,12044521.191672,0.0,1.0
2006-12-08,53.87,54.79,53.75,54.63,1491000,7.11675812063566,7.23829919119413,7.10090493751934,7.2171616137057,11286061.5238706,0.0,1.0
2006-12-11,53.49,53.94,53.0,53.35,1900700,7.06655637410064,7.12600581078685,7.00182254304233,7.04806099379827,14387268.3691623,0.0,1.0
2006-12-12,52.85,53.28,52.35,53.28,1883500,6.98200606414692,7.03881330364708,6.91595113449558,7.03881330364708,14257073.6956474,0.0,1.0
2006-12-13,53.4,53.56,52.6,52.95,1714000,7.0645747262111,7.08574199130836,6.95873840072479,7.00504179312505,12955854.1804948,0.075,1.0
2006-12-14,53.54,53.95,53.24,53.69,2337700,7.08309608317121,7.13733719998294,7.04340746111384,7.10294039419989,17670303.5692781,0.0,1.0
2006-12-15,52.48,53.91,52.22,53.72,1550300,6.94286295190185,7.13204538370862,6.9084661461188,7.10690925640563,11718471.8413192,0.0,1.0
2006-12-18,51.49,52.47,51.2,52.23,2310600,6.81189049911254,6.94153999783327,6.77352483112375,6.90978910018738,17465458.9670077,0.0,1.0
2006-12-19,51.75,52.28,50.7,51.19,1873200,6.84628730489559,6.91640387053027,6.70737712769481,6.77220187705517,14159221.7333156,0.0,1.0
2006-12-20,51.43,53.17,51.32,51.9,2013200,6.80395277470107,7.03414678263379,6.7894002799467,6.86613161592427,15217459.5310222,0.0,1.0
2006-12-21,51.62,51.83,51.05,51.43,1562600,6.82908890200406,6.85687093744422,6.75368052009507,6.80395277470107,11811445.5906891,0.0,1.0
2006-12-22,51.99,52.22,51.21,51.95,1002400,6.87803820254148,6.9084661461188,6.77484778519233,6.87274638626717,7576982.63157993,0.0,1.0
2006-12-26,51.24,52.25,50.81,51.69,774900,6.77881664739807,6.91243500832453,6.72192962244918,6.83834958048412,5857346.21030654,0.0,1.0
2006-12-27,52.47,52.51,51.22,51.32,896400,6.94153999783327,6.94683181410758,6.77617073926091,6.7894002799467,6775745.44188771,0.0,1.0
2006-12-28,53.02,53.03,52.05,52.3,1187200,7.01430247160511,7.01562542567368,6.88597592695296,6.91904977866743,8973856.52455275,0.0,1.0
2006-12-29,53.23,53.27,52.55,53.0,944200,7.04208450704526,7.04737632331958,6.9521236303819,7.01165656346795,7137058.06139043,0.0,1.0
2007-01-03,48.81,52.22,48.36,52.22,4433700,6.45733880873341,6.9084661461188,6.39780587564736,6.9084661461188,33513635.1692297,0.0,1.0
2007-01-04,46.21,48.25,45.98,47.93,4371300,6.1133707509029,6.38325338089299,6.08294280732559,6.34091885069847,33041963.4651091,0.0,1.0
2007-01-05,46.84,47.51,45.77,46.31,3607900,6.19671685722337,6.28535477981815,6.05516077188543,6.12660029158869,27271543.9310427,0.0,1.0
2007-01-08,46.91,48.15,46.41,47.38,3001900,6.20597753570342,6.3700238402072,6.13982983227448,6.26815637692663,22690886.0352552,0.0,1.0
2007-01-09,46.38,46.6,45.39,45.81,3342300,6.13586097006874,6.16496595957748,6.00488851727944,6.06045258815975,25263915.6519649,0.0,1.0
2007-01-10,45.37,46.3,45.27,45.6,2541900,6.00224260914228,6.12527733752011,5.98901306845649,6.03267055271959,19213818.9856474,0.0,1.0
2007-01-11,44.74,46.46,44.56,45.0,3887700,5.91889650282181,6.14644460261737,5.89508332958739,5.95329330860486,29386507.7581737,0.0,1.0
2007-01-12,46.59,46.73,45.23,45.33,2558200,6.1636430055089,6.182164362469,5.98372125218217,5.99695079286796,19337028.1006662,0.0,1.0
2007-01-16,46.49,47.4,45.96,47.29,2218100,6.15041346482311,6.27080228506379,6.08029689918843,6.25624979030942,16766266.1363801,0.0,1.0
2007-01-17,46.94,47.51,46.25,46.26,2128400,6.20994639790916,6.28535477981815,6.11866256717722,6.1199855212458,16088238.0617066,0.0,1.0
2007-01-18,46.84,47.67,46.12,47.06,2299500,6.19671685722337,6.30652204491542,6.10146416428569,6.22582184673211,17381555.8273324,0.0,1.0
2007-01-19,47.7,48.15,47.08,47.08,1536800,6.31049090712115,6.3700238402072,6.22846775486926,6.22846775486926,11616427.4822546,0.0,1.0
2007-01-22,47.16,48.19,46.8,47.95,1654100,6.23905138741789,6.37531565648152,6.19142504094906,6.34356475883563,12503079.5799046,0.0,1.0
2007-01-23,49.13,49.22,47.47,47.47,2213200,6.49967333892793,6.51157992554514,6.28006296354384,6.28006296354384,16729227.8134604,0.0,1.0
2007-01-24,49.88,50.03,48.44,48.77,2690700,6.59889489407134,6.61873920510003,6.40838950819599,6.45204699245909,20338574.5877814,0.0,1.0
2007-01-25,48.23,49.97,48.09,49.89,1748000,6.38060747275583,6.61080148068855,6.36208611579573,6.60021784813992,13212854.7885093,0.0,1.0
2007-01-26,48.54,49.39,48.35,48.76,1930800,6.42161904888178,6.53407014471098,6.39648292157878,6.45072403839051,14594610.9986577,0.0,1.0
2007-01-29,47.97,48.95,47.91,48.44,1274800,6.34621066697278,6.47586016569351,6.33827294256131,6.40838950819599,9636011.03226066,0.0,1.0
2007-01-30,49.95,50.14,48.11,48.23,2083100,6.6081555725514,6.63329169985439,6.36473202393289,6.38060747275583,15745822.5457344,0.0,1.0
2007-01-31,50.02,50.45,49.21,49.3,1513500,6.61741625103145,6.67430327598034,6.51025697147656,6.52216355809377,11440306.4773506,0.0,1.0
2007-02-01,50.2,50.76,49.66,50.5,1585600,6.64122942426587,6.71531485210628,6.56978990456261,6.68091804632323,11985298.9431695,0.0,1.0
2007-02-02,49.65,50.48,49.37,50.4,1667600,6.56846695049403,6.67827213818607,6.53142423657382,6.66768850563744,12605123.9389692,0.0,1.0
2007-02-05,50.14,50.3,49.73,50.1,1253000,6.63329169985439,6.65445896495166,6.57905058304266,6.62799988358008,9471228.28947491,0.0,1.0
2007-02-06,50.55,50.7,50.0,50.44,1472600,6.68753281666613,6.70737712769481,6.61477034289429,6.67298032191176,11131149.863592,0.0,1.0
2007-02-07,50.16,50.92,49.8,50.77,1397000,6.63593760799155,6.73648211720355,6.58831126152271,6.71663780617486,10559701.4528304,0.0,1.0
2007-02-08,50.1,50.44,49.16,50.0,2405300,6.62799988358008,6.67298032191176,6.50364220113367,6.61477034289429,18181281.2487422,0.0,1.0
2007-02-09,50.03,50.73,49.75,50.21,1309400,6.61873920510003,6.71134598990055,6.58169649117982,6.64255237833445,9897546.94512245,0.0,1.0
2007-02-12,49.88,50.35,49.6,49.67,2245600,6.59889489407134,6.66107373529455,6.56185218015114,6.57111285863119,16974134.2752154,0.0,1.0
2007-02-13,51.32,51.36,50.28,50.28,2313800,6.7894002799467,6.79469209622101,6.6518130568145,6.6518130568145,17489647.2595268,0.0,1.0
2007-02-14,50.9,51.89,50.71,51.43,2612700,6.73383620906639,6.86480866185569,6.70870008176339,6.80395277470107,19748984.9576305,0.0,1.0
2007-02-15,51.59,51.82,50.65,50.77,2577900,6.82512003979833,6.85554798337564,6.70076235735192,6.71663780617486,19485937.2764863,0.0,1.0
2007-02-16,52.24,52.59,51.51,51.65,2002800,6.91111205425595,6.95741544665622,6.8145364072497,6.8330577642098,15138847.5803355,0.0,1.0
2007-02-20,50.57,51.11,50.23,50.36,2813800,6.69017872480329,6.76161824450654,6.6451982864716,6.66239668936313,21269067.9656221,0.0,1.0
2007-02-21,51.25,51.45,50.34,50.79,2092100,6.78013960146665,6.80659868283823,6.65975078122597,6.71928371431202,15813852.1184441,0.0,1.0
2007-02-22,51.32,51.64,50.75,51.48,2042500,6.7894002799467,6.83173481014122,6.7139918980377,6.81056754504396,15438933.5843994,0.0,1.0
2007-02-23,51.23,52.2,50.99,51.68,1500000,6.77749369332949,6.90582023798164,6.7457427956836,6.83702662641554,11338262.118286,0.0,1.0
2007-02-26,51.46,51.75,51.15,51.51,1563000,6.8079216369068,6.84628730489559,6.76691006078086,6.8145364072497,11814469.127254,0.0,1.0
2007-02-27,50.02,51.28,49.5,51.28,3182300,6.61741625103145,6.78410846367238,6.54862263946535,6.78410846367238,24054501.0260143,0.0,1.0
2007-02-28,50.3,50.54,49.25,49.8,1937200,6.65445896495166,6.68620986259755,6.51554878775088,6.58831126152271,14642987.5836957,0.0,1.0
2007-03-01,50.19,50.57,49.4,49.9,2286600,6.63990647019729,6.69017872480329,6.53539309877956,6.6015408022085,17284046.7731152,0.0,1.0
2007-03-02,49.42,50.48,49.3,50.18,2219600,6.53803900691672,6.67827213818607,6.52216355809377,6.63858351612871,16777604.3984984,0.0,1.0
2007-03-05,48.72,49.3,48.33,48.69,1827700,6.4454322221162,6.52216355809377,6.39383701344162,6.44146335991046,13815294.4490609,0.0,1.0
2007-03-06,49.91,50.03,48.87,49.38,1886800,6.60286375627708,6.61873920510003,6.46527653314488,6.5327471906424,14262021.9765213,0.0,1.0
2007-03-07,50.75,51.17,49.66,49.66,2695400,6.7139918980377,6.76955596891802,6.56978990456261,6.56978990456261,20374101.1424187,0.0,1.0
2007-03-08,51.13,52.09,50.8,51.13,2341000,6.7642641526437,6.89126774322727,6.7206066683806,6.7642641526437,17695247.7459383,0.0,1.0
2007-03-09,52.03,52.86,51.48,51.48,2560500,6.8833300188158,6.99313520650784,6.81056754504396,6.81056754504396,19354413.4359142,0.0,1.0
2007-03-12,52.07,52.32,51.5,51.98,1282400,6.88862183509011,6.92169568680459,6.81321345318112,6.8767152484729,9693458.22699331,0.0,1.0
2007-03-13,51.15,52.79,51.04,52.2,1772600,6.76691006078086,6.98387452802779,6.75235756602649,6.90582023798164,13398802.2872492,0.0,1.0
2007-03-14,51.63,51.65,50.45,51.07,1989700,6.84165696565557,6.84430722982975,6.68529137937872,6.76744956877842,15015106.9420296,0.085,1.0
2007-03-15,51.1,51.89,50.96,51.6,1227200,6.77142496503969,6.87611039991995,6.75287311582041,6.83768156939429,9260963.58207706,0.0,1.0
2007-03-16,50.63,51.98,50.58,51.25,1287800,6.70914375694637,6.88803658870378,6.70251809651091,6.79130194634607,9718276.48386476,0.0,1.0
2007-03-19,51.7,51.94,51.16,51.22,1056900,6.85093289026521,6.88273606035541,6.77937575756224,6.7873265500848,7975808.67820831,0.0,1.0
2007-03-20,52.46,52.61,51.75,51.9,1221900,6.95164292888419,6.97151991019057,6.85755855070067,6.87743553200705,9220967.56921444,0.0,1.0
2007-03-21,53.45,53.73,52.55,52.7,1613100,7.08283100550629,7.11993470394487,6.96356911766802,6.9834460989744,12173126.1035271,0.0,1.0
2007-03-22,52.92,54.08,52.8,53.85,2479300,7.01259900489042,7.16631432699308,6.99669741984532,7.13583628898997,18709832.9604332,0.0,1.0
2007-03-23,53.8,53.8,53.05,53.15,1189000,7.12921062855451,7.12921062855451,7.02982572202262,7.04307704289354,8972690.43276533,0.0,1.0
2007-03-26,54.36,54.45,53.46,54.0,1274200,7.20341802543166,7.21534421421549,7.08415613759339,7.15571327029635,9615645.20557577,0.0,1.0
2007-03-27,54.33,54.42,53.84,54.28,902500,7.19944262917038,7.21136881795421,7.13451115690288,7.19281696873492,6810641.81292743,0.0,1.0
2007-03-28,55.33,55.85,54.83,54.83,2262900,7.33195583787957,7.40086270640835,7.26569923352498,7.26569923352498,17076788.2088349,0.0,1.0
2007-03-29,56.42,56.62,55.26,55.71,2006300,7.47639523537259,7.50289787711443,7.32267991326993,7.38231085718907,15140377.4728823,0.0,1.0
2007-03-30,55.19,56.52,54.78,56.22,1999100,7.31340398866029,7.48964655624351,7.25907357308952,7.44989259363075,15086043.2667293,0.0,1.0
2007-04-02,56.2,56.49,55.48,55.71,1540400,7.44724232945657,7.48567115998224,7.35183281918595,7.38231085718907,11624501.5497323,0.0,1.0
2007-04-03,56.24,56.45,55.07,55.62,1336600,7.45254285780494,7.48037063163387,7.29750240361518,7.37038466840524,10086541.6589017,0.0,1.0
2007-04-04,57.01,57.09,55.66,55.94,1177900,7.55457802851102,7.56517908520775,7.37568519675361,7.41278889519218,8888925.19827946,0.0,1.0
2007-04-05,56.82,57.7,56.69,57.26,1415000,7.52940051885627,7.64601214252036,7.51217380172407,7.58770633068831,10678180.7925677,0.0,1.0
2007-04-09,56.49,57.29,56.37,56.8,1122500,7.48567115998224,7.59168172694959,7.46976957493713,7.52675025468209,8470853.66760226,0.0,1.0
2007-04-10,56.77,57.28,56.29,56.47,911600,7.52277485842081,7.5903565948625,7.4591685182404,7.48302089580805,6879314.2123708,0.0,1.0
2007-04-11,56.63,57.52,56.35,56.77,1157100,7.50422300920152,7.6221597649527,7.46711931076295,7.52277485842081,8731959.71383749,0.0,1.0
2007-04-12,58.79,58.8,56.99,57.05,1549800,7.79045154001338,7.79177667210047,7.55192776433683,7.55987855685938,11695437.8744321,0.0,1.0
2007-04-13,60.08,60.25,58.54,58.68,2072600,7.96139357924823,7.9839208247288,7.75732323783608,7.77587508705537,15640704.9545412,0.0,1.0
2007-04-16,59.89,60.58,59.48,60.41,1767500,7.93621606959349,8.02765018360283,7.88188565402272,8.00512293812227,13338292.968808,0.0,1.0
2007-04-17,59.5,60.66,59.3,60.17,1432900,7.8845359181969,8.03825124029957,7.85803327645506,7.97331976803206,10813261.666198,0.0,1.0
2007-04-18,59.22,59.39,58.63,59.37,1638600,7.84743221975833,7.86995946523889,7.76924942661991,7.86730920106471,12365559.750319,0.0,1.0
2007-04-19,58.05,58.46,57.61,58.46,1197600,7.69239176556858,7.74672218113934,7.63408595373653,7.74672218113934,9037589.62344807,0.0,1.0
2007-04-20,59.01,59.39,57.98,58.55,1380000,7.8196044459294,7.86995946523889,7.68311584095893,7.75864836992317,10414056.1793239,0.0,1.0
2007-04-23,59.65,59.92,58.75,58.93,1143800,7.90441289950328,7.94019146585476,7.78515101166501,7.80900338923266,8631592.36080487,0.0,1.0
2007-04-24,59.35,60.21,59.06,59.16,1048900,7.86465893689052,7.97862029638043,7.82623010636486,7.83948142723578,7915437.33803832,0.0,1.0
2007-04-25,60.42,60.66,58.88,59.36,1474400,8.00644807020936,8.03825124029957,7.8023777287972,7.86598406897762,11126437.9933299,0.0,1.0
2007-04-26,59.58,60.34,59.5,59.62,1426700,7.89513697489364,7.99584701351263,7.8845359181969,7.90043750324201,10766473.8775663,0.0,1.0
2007-04-27,60.44,60.82,59.12,59.32,1186400,8.00909833438354,8.05945335369304,7.83418089888741,7.86068354062925,8953069.74721009,0.0,1.0
2007-04-30,59.61,61.32,59.56,60.62,1445800,7.89911237115491,8.12570995804763,7.89248671071945,8.0329507119512,10910610.4522221,0.0,1.0
2007-05-01,59.91,60.27,59.04,59.82,1461800,7.93886633376767,7.98657108890298,7.82357984219068,7.92694014498384,11031353.1325621,0.0,1.0
2007-05-02,60.83,61.55,59.27,59.6,1336400,8.06077848578013,8.15618799605075,7.85405788019379,7.89778723906782,10085032.3753975,0.0,1.0
2007-05-03,63.25,63.35,60.92,61.38,2050400,8.38146045085637,8.39471177172729,8.07270467456396,8.13366075057018,15473174.4855694,0.0,1.0
2007-05-04,63.62,64.91,63.41,64.02,1817700,8.43049033807877,8.60143237731363,8.40266256424984,8.48349562156245,13717123.1283747,0.0,1.0
2007-05-07,64.56,65.21,63.14,63.19,1698500,8.55505275426541,8.64118633992639,8.36688399789836,8.37350965833382,12817590.1598418,0.0,1.0
2007-05-08,64.55,64.84,63.44,64.56,1648400,8.55372762217832,8.59215645270399,8.40663796051112,8.55505275426541,12439514.6420272,0.0,1.0
2007-05-09,63.18,64.69,62.7,64.11,1986500,8.37218452624673,8.57227947139761,8.30857818606632,8.49542181034628,14990958.4059616,0.0,1.0
2007-05-10,62.27,63.79,62.01,63.32,1529400,8.25159750632136,8.45301758355934,8.21714407205697,8.39073637546602,11541490.9569986,0.0,1.0
2007-05-11,63.6,63.78,61.77,61.78,1645300,8.42784007390459,8.45169245147224,8.18534090196677,8.18666603405386,12416120.7477114,0.0,1.0
2007-05-14,63.19,63.83,62.74,63.65,1033800,8.37350965833382,8.4583181119077,8.31387871441468,8.43446573434005,7801486.43346745,0.0,1.0
2007-05-15,62.87,63.71,62.67,63.19,1609100,8.33110543154688,8.4424165268626,8.30460278980504,8.37350965833382,12142940.4334421,0.0,1.0
2007-05-16,62.79,62.94,61.73,62.68,1499900,8.32050437485014,8.34038135615652,8.1800403736184,8.30592792189213,11318871.6401217,0.0,1.0
2007-05-17,63.94,64.39,62.04,62.8,1673100,8.47289456486571,8.53252550878485,8.22111946831825,8.32182950693723,12625911.1548021,0.0,1.0
2007-05-18,65.12,66.0,64.85,64.94,1765600,8.62926015114256,8.74587177480665,8.59348158479108,8.60540777357491,13323954.7755176,0.0,1.0
2007-05-21,65.83,66.62,65.41,66.0,1657000,8.72334452932609,8.82802996420635,8.66768898166823,8.74587177480665,12504413.83271,0.0,1.0
2007-05-22,65.17,65.85,64.58,65.78,1496900,8.63588581157802,8.72599479350027,8.5577030184396,8.71671886889063,11296232.387558,0.0,1.0
2007-05-23,65.98,66.79,65.73,65.79,1364700,8.74322151063247,8.85055720968691,8.71009320845517,8.71804400097772,10298595.9912488,0.0,1.0
2007-05-24,64.42,66.37,64.09,66.2,1175600,8.53650090504613,8.79490166202905,8.49277154617209,8.77237441654849,8871568.43798059,0.0,1.0
2007-05-25,65.49,65.75,64.85,65.46,931400,8.67829003836496,8.71274347262935,8.59348158479108,8.67431464210368,7028733.27929153,0.0,1.0
2007-05-29,64.57,65.63,64.43,65.37,1037900,8.5563778863525,8.69684188758425,8.53782603713322,8.66238845331986,7832426.74530458,0.0,1.0
2007-05-30,66.24,66.37,64.16,64.48,1101800,8.77767494489686,8.79490166202905,8.50204747078174,8.54445169756868,8314642.8249124,0.0,1.0
2007-05-31,66.57,67.11,65.69,66.43,1456100,8.82140430377089,8.89296143647385,8.7047926801068,8.8028524545516,10988338.552691,0.0,1.0
2007-06-01,67.83,68.25,66.7,66.7,1490400,8.98837094674447,9.04402649440233,8.83863102090308,8.83863102090308,11247180.6736699,0.0,1.0
2007-06-04,68.21,68.56,67.11,67.3,1480400,9.03872596605396,9.08510558910218,8.89296143647385,8.9181389461286,11171716.4984574,0.0,1.0
2007-06-05,68.86,69.23,67.6,67.89,1543300,9.12485955171494,9.17388943893734,8.95789290874136,8.99632173926702,11646386.1605439,0.0,1.0
2007-06-06,67.43,68.55,66.82,68.55,1277800,8.93536566326079,9.08378045701509,8.85453260594818,9.08378045701509,9642812.30865227,0.0,1.0
2007-06-07,65.47,67.77,65.41,67.4,1790500,8.67563977419078,8.98042015422192,8.66768898166823,8.93139026699952,13511860.5717967,0.0,1.0
2007-06-08,66.36,66.57,64.5,64.72,1746700,8.79357652994196,8.82140430377089,8.54710196174286,8.57625486765888,13181327.484366,0.0,1.0
2007-06-11,65.86,66.68,65.78,66.13,1069900,8.72731992558736,8.8359807567289,8.71671886889063,8.76309849193884,8073912.10598455,0.0,1.0
2007-06-12,65.23,66.13,64.53,65.4,1873100,8.64383660410057,8.76309849193884,8.55107735800414,8.66636384958113,14135194.6590519,0.0,1.0
2007-06-13,66.45,66.77,64.92,65.45,1689900,8.81676634146607,8.8592248099276,8.61376178913434,8.68408362752376,12736399.111755,0.085,1.0
2007-06-14,69.05,69.27,66.54,66.54,1428000,9.16174139771605,9.19093159478336,8.82870778572087,8.82870778572087,10762517.2682325,0.0,1.0
2007-06-15,69.79,69.86,68.75,69.51,1332700,9.25992660603336,9.26921439600932,9.12193658353336,9.22277544612951,10044262.4393372,0.0,1.0
2007-06-18,69.32,69.97,69.15,69.28,1120600,9.19756573048048,9.28380949454297,9.17500966911028,9.19225842192278,8445712.08037912,0.0,1.0
2007-06-19,69.23,69.82,68.71,69.31,1278700,9.18562428622567,9.26390708745163,9.11662927497567,9.19623890334105,9637276.49221916,0.0,1.0
2007-06-20,66.95,68.94,66.74,68.8,2152000,8.88310769843722,9.1471462991824,8.85524432850933,9.12857071923048,16219143.6703336,0.0,1.0
2007-06-21,67.03,67.38,66.18,67.16,2090500,8.8937223155526,8.94016126543241,8.78094200870164,8.9109710683651,15755631.897227,0.0,1.0
2007-06-22,66.5,67.11,65.77,67.11,1409400,8.82340047716318,8.90433693266798,8.7265420959853,8.90433693266798,10622333.2197808,0.0,1.0
2007-06-25,65.38,66.41,64.61,65.85,1380500,8.6747958375478,8.81145903290837,8.57263014781223,8.73715671310068,10404520.3703046,0.0,1.0
2007-06-26,64.05,65.89,63.98,65.88,1224600,8.49832782800454,8.74246402165837,8.48904003802858,8.74113719451895,9229536.86742127,0.0,1.0
2007-06-27,64.99,65.1,62.55,63.46,2017300,8.6230495791103,8.63764467764396,8.29930375709108,8.42004502677858,15203939.8355781,0.0,1.0
2007-06-28,65.31,66.7,65.22,66.16,1878400,8.66550804757184,8.84993701995164,8.65356660331703,8.7782883544228,14157081.5382689,0.0,1.0
2007-06-29,66.35,67.67,65.65,67.52,1389800,8.80349807007183,8.97863925247568,8.71062017031222,8.95873684538433,10474612.3945305,0.0,1.0
2007-07-02,66.57,67.24,66.1,66.9,1180600,8.83268826713914,8.92158568548048,8.77032739158626,8.8764735627401,8897918.68828806,0.0,1.0
2007-07-03,67.46,68.02,66.95,67.25,978000,8.95077588254779,9.02507820235548,8.88310769843722,8.92291251261991,7370967.70891557,0.0,1.0
2007-07-05,67.35,67.7,66.25,67.39,1422400,8.93618078401414,8.98261973389394,8.7902297986776,8.94148809257183,10720311.318161,0.0,1.0
2007-07-06,67.8,68.25,67.31,67.9,1019000,8.99588800528817,9.05559522656221,8.93087347545645,9.00915627668241,7679975.55765334,0.0,1.0
2007-07-09,68.0,68.75,67.99,68.16,1129400,9.02242454807664,9.12193658353336,9.02109772093721,9.0436537823074,8512035.71620576,0.0,1.0
2007-07-10,68.61,69.23,66.99,67.54,1558800,9.10336100358144,9.18562428622567,8.88841500699491,8.96139049966318,11748327.673474,0.0,1.0
2007-07-11,68.55,68.61,66.85,68.14,1516600,9.0954000407449,9.10336100358144,8.86983942704298,9.04100012802856,11430275.6925781,0.0,1.0
2007-07-12,69.19,69.6,68.87,69.02,1451300,9.18031697766798,9.23471689038432,9.13785850920644,9.15776091629778,10938124.1676372,0.0,1.0
2007-07-13,70.77,71.38,69.22,69.35,1568400,9.38995566569682,9.47089212120162,9.18429745908625,9.20154621189874,11820680.7307394,0.0,1.0
2007-07-16,69.99,70.85,69.11,70.76,1331600,9.28646314882182,9.4005702828122,9.16970236055259,9.38862883855739,10035971.9848589,0.0,1.0
2007-07-17,69.78,71.08,69.33,70.33,1811700,9.25859977889394,9.43108730701893,9.1988925576199,9.3315752715622,13654378.5258101,0.0,1.0
2007-07-18,72.01,72.09,69.58,69.9,3053400,9.55448223098527,9.56509684810066,9.23206323610547,9.27452170456701,23012794.2764855,0.0,1.0
2007-07-19,74.03,74.57,72.48,72.48,2644600,9.82250131314873,9.89414997867757,9.61684310653816,9.61684310653816,19931759.9212659,0.0,1.0
2007-07-20,73.44,74.4,73.04,74.23,1498200,9.74421851192277,9.87159391730738,9.69114542634584,9.84903785593719,11291598.999486,0.0,1.0
2007-07-23,72.52,73.64,71.92,73.24,1196700,9.62215041509585,9.77075505471123,9.54254078673046,9.7176819691343,9019260.79474361,0.0,1.0
2007-07-24,69.36,72.59,68.96,72.15,2685600,9.20287303903817,9.63143820507181,9.14979995346125,9.5730578109372,20240767.7700037,0.0,1.0
2007-07-25,70.67,70.92,68.75,69.68,3136900,9.37668739430259,9.40985807278816,9.12193658353336,9.24533150749971,23642115.1391587,0.0,1.0
2007-07-26,68.91,69.86,67.01,69.86,2309100,9.14316581776413,9.26921439600932,8.89106866127375,9.26921439600932,17403171.3053752,0.0,1.0
2007-07-27,67.92,70.03,66.74,68.53,2397100,9.01180993096125,9.29177045737951,8.85524432850933,9.09274638646606,18066407.6636416,0.0,1.0
2007-07-30,67.75,68.3,66.63,67.8,2042000,8.98925386959106,9.06222936225933,8.84064922997568,8.99588800528817,15390098.2225006,0.0,1.0
2007-07-31,68.41,69.9,68.4,68.8,2382500,9.07682446079298,9.27452170456701,9.07549763365356,9.12857071923048,17956370.7223838,0.0,1.0
2007-08-01,67.54,68.94,65.7,68.28,3181500,8.96139049966318,9.1471462991824,8.71725430600934,9.05957570798048,23978255.384371,0.0,1.0
2007-08-02,69.28,69.38,66.92,67.93,2545600,9.19225842192278,9.20552669331701,8.87912721701895,9.01313675810067,19185619.0182162,0.0,1.0
2007-08-03,67.24,69.64,67.03,68.96,2553000,8.92158568548048,9.24002419894201,8.8937223155526,9.14979995346125,19241391.166525,0.0,1.0
2007-08-06,66.1,67.04,64.14,66.67,2277000,8.77032739158626,8.89504914269202,8.51026927225934,8.84595653853337,17161240.7701439,0.0,1.0
2007-08-07,66.41,66.95,65.26,66.0,2478500,8.81145903290837,8.88310769843722,8.65887391187472,8.75705912019203,18679901.2950381,0.0,1.0
2007-08-08,68.63,69.47,66.66,66.66,2721700,9.10601465786029,9.21746813757182,8.84462971139395,8.84462971139395,20512845.4124289,0.0,1.0
2007-08-09,67.13,69.55,66.81,66.85,2637100,8.90699058694683,9.22808275468721,8.86453211848529,8.86983942704298,19875234.0952773,0.0,1.0
2007-08-10,67.88,68.41,65.68,66.44,2465600,9.00650262240356,9.07682446079298,8.71460065173049,8.81543951432664,18582676.8743376,0.0,1.0
2007-08-13,66.91,69.11,66.82,68.83,1253300,8.87780038987952,9.16970236055259,8.86585894562472,9.13255120064875,9445842.36153771,0.0,1.0
2007-08-14,65.51,67.26,65.1,67.0,1748300,8.6920445903603,8.92423933975933,8.63764467764396,8.88974183413433,13176546.8767864,0.0,1.0
2007-08-15,63.85,66.55,63.5,64.66,1930300,8.47179128521608,8.8300346128603,8.42535233533627,8.57926428350934,14548240.2541101,0.0,1.0
2007-08-16,61.88,62.88,60.7,62.88,4096800,8.21040633874974,8.34308905269204,8.05384073629782,8.34308905269204,30876667.1880218,0.0,1.0
2007-08-17,64.7,65.92,63.65,64.48,2895600,8.58457159206703,8.74644450307664,8.44525474242761,8.55538139499973,21823490.897685,0.0,1.0
2007-08-20,64.59,65.35,63.32,65.35,1657700,8.56997649353338,8.67081535612953,8.40146944682665,8.67081535612953,12493714.8988439,0.0,1.0
2007-08-21,63.61,64.91,63.31,63.88,1104100,8.43994743386992,8.61243496199492,8.40014261968723,8.47577176663435,8321355.26320417,0.0,1.0
2007-08-22,64.79,65.57,64.3,64.62,1549300,8.59651303632184,8.70000555319684,8.53149850649011,8.57395697495165,11676728.2938884,0.0,1.0
2007-08-23,65.91,66.24,65.04,66.03,1329000,8.74511767593722,8.78890297153818,8.62968371480742,8.7610396016103,10016376.3651828,0.0,1.0
2007-08-24,66.47,67.15,66.05,66.74,1089900,8.81941999574491,8.90964424122568,8.76369325588914,8.85524432850933,8214333.03266572,0.0,1.0
2007-08-27,66.25,66.96,65.22,65.74,1212400,8.7902297986776,8.88443452557664,8.65356660331703,8.72256161456703,9137588.19047979,0.0,1.0
2007-08-28,64.15,65.75,63.9,65.28,1283900,8.51159609939877,8.72388844170645,8.47842542091319,8.66152756615357,9676467.73157126,0.0,1.0
2007-08-29,67.0,67.13,64.76,65.42,1628100,8.88974183413433,8.90699058694683,8.59253255490357,8.68010314610549,12270626.3056088,0.0,1.0
2007-08-30,66.97,67.73,66.21,66.27,1241700,8.88576135271606,8.98660021531221,8.78492249011991,8.79288345295645,9358415.75067532,0.0,1.0
2007-08-31,68.31,68.97,67.88,68.44,1136300,9.06355618939875,9.15112678060067,9.00650262240356,9.08080494221125,8564039.47611529,0.0,1.0
2007-09-04,70.23,70.92,67.68,67.97,1785700,9.31830700016797,9.40985807278816,8.9799660796151,9.01844406665837,13458422.3290496,0.0,1.0
2007-09-05,69.7,70.68,69.33,69.5,1163400,9.24798516177855,9.37801422144201,9.1988925576199,9.22144861899009,8768286.12735416,0.0,1.0
2007-09-06,69.65,70.43,69.09,70.2,1072600,9.24135102608144,9.34484354295643,9.16704870627375,9.3143265187497,8083946.79405198,0.0,1.0
2007-09-07,68.72,69.21,67.92,68.7,813700,9.11795610211509,9.18297063194682,9.01180993096125,9.11530244783625,6132675.28092495,0.0,1.0
2007-09-10,68.8,69.21,67.71,68.45,874000,9.12857071923048,9.18297063194682,8.98394656103337,9.08213176935067,6587142.92187342,0.0,1.0
2007-09-11,71.0,71.41,68.95,69.3,1268600,9.42047268990355,9.47487260261989,9.14847312632182,9.19491207620163,9561155.04655448,0.0,1.0
2007-09-12,72.73,73.5,70.78,70.92,2624200,9.66129181570883,9.76357690711671,9.40225814266287,9.42085543200976,19754921.975307,0.085,1.0
2007-09-13,74.9,75.69,72.78,73.0,2504400,9.9495498005856,10.0544916476145,9.66793370476129,9.69715801659211,18853070.114686,0.0,1.0
2007-09-14,75.59,75.79,74.11,74.56,1847400,10.0412078695096,10.0677754257194,9.84460795355673,9.90438495502887,13907188.0409961,0.0,1.0
2007-09-17,74.91,75.76,74.36,75.73,1119100,9.9508781783961,10.0637902922879,9.87781739881903,10.0598051588564,8424561.07863961,0.0,1.0
2007-09-18,78.6,78.9,75.29,75.51,1827600,10.4410495904677,10.4809009247824,10.0013565351948,10.0305808470256,13758134.0606932,0.0,1.0
2007-09-19,73.85,77.4,73.71,77.0,4139500,9.81007013048394,10.2816442532086,9.79147284113705,10.2285091407889,31162068.2557668,0.0,1.0
2007-09-20,75.22,75.62,73.33,74.54,3116800,9.99205789052135,10.045193002941,9.74099448433835,9.90172819940789,23463204.3337539,0.0,1.0
2007-09-21,76.59,77.2,76.03,76.42,1831500,10.1740456505588,10.2550766969988,10.0996564931712,10.1514632277804,13787493.1780256,0.0,1.0
2007-09-24,76.2,77.28,75.65,76.14,1450600,10.1222389159496,10.2657037194827,10.0491781363725,10.1142686490866,10920086.051894,0.0,1.0
2007-09-25,74.95,75.69,74.51,75.0,1400800,9.95619168963806,10.0544916476145,9.89774306597641,9.96283357869052,10545192.7074956,0.0,1.0
2007-09-26,73.9,75.34,72.72,75.29,1663600,9.8167120195364,10.0079984242473,9.65996343789833,10.0013565351948,12523545.5369715,0.0,1.0
2007-09-27,75.07,75.45,74.13,75.21,1863400,9.97213222336397,10.0226105801627,9.84726470917771,9.99072951271086,14027635.7018471,0.0,1.0
2007-09-28,75.75,76.3,75.39,75.87,1613700,10.0624619144774,10.1355226940545,10.0146403132997,10.0784024482033,12147899.3946929,0.0,1.0
2007-10-01,76.23,77.0,75.93,76.8,1127100,10.1262240493811,10.2285091407889,10.0863727150663,10.2019415845791,8484784.90906502,0.0,1.0
2007-10-02,75.36,75.56,73.93,74.41,1418700,10.0106551798682,10.0372227360781,9.82069715296787,9.88445928787149,10679943.5280726,0.0,1.0
2007-10-03,74.13,75.61,73.88,74.98,1164000,9.84726470917771,10.0438646251305,9.81405526391541,9.96017682306954,8762567.32690243,0.0,1.0
2007-10-04,73.54,74.47,72.98,73.62,3434800,9.76889041835868,9.89242955473444,9.69450126097113,9.77951744084262,25857101.5931654,0.0,1.0
2007-10-05,75.15,75.54,74.18,74.2,969000,9.98275924584791,10.0345659804571,9.85390659823018,9.85656335385116,7294611.46028217,0.0,1.0
2007-10-08,73.63,74.48,73.14,74.46,1020200,9.78084581865311,9.89375793254494,9.715755305939,9.89110117692395,7680043.97500503,0.0,1.0
2007-10-09,73.95,74.48,72.93,73.4,2043300,9.82335390858886,9.89375793254494,9.68785937191867,9.75029312901179,15381919.0885393,0.0,1.0
2007-10-10,74.16,74.39,72.4,73.55,2392000,9.85124984260919,9.88180253225051,9.61745534796259,9.77021879616917,18006925.2972084,0.0,1.0
2007-10-11,73.94,76.25,72.88,74.73,3113400,9.82202553077837,10.128880805002,9.68121748286621,9.92696737780724,23437609.205823,0.0,1.0
2007-10-12,73.9,74.96,73.57,74.52,1914300,9.8167120195364,9.95752006744856,9.77287555179016,9.89907144378691,14410809.822929,0.0,1.0
2007-10-15,73.75,74.75,73.42,74.42,1763000,9.79678635237902,9.92962413342822,9.75294988463278,9.88578766568198,13271826.6300077,0.0,1.0
2007-10-16,75.23,75.75,73.39,73.8,2063000,9.99338626833184,10.0624619144774,9.7489647512013,9.80342824143148,15530220.270962,0.0,1.0
2007-10-17,77.56,77.59,75.93,76.17,2463900,10.3028982981765,10.306883431608,10.0863727150663,10.1182537825181,18548186.9731571,0.0,1.0
2007-10-18,79.84,80.04,77.09,77.13,2716400,10.6057684389687,10.6323359951785,10.2404645410834,10.2457780523253,20449001.6209602,0.0,1.0
2007-10-19,77.5,80.32,77.23,79.84,2491700,10.2949280313135,10.6695305738723,10.2590618304303,10.6057684389687,18757464.7838856,0.0,1.0
2007-10-22,75.65,76.44,74.23,75.3,1822800,10.0491781363725,10.1541199834014,9.86054848728264,10.0026849130053,13721999.7624379,0.0,1.0
2007-10-23,75.87,77.08,75.01,76.82,1441900,10.0784024482033,10.2391361632729,9.96416195650102,10.2045983402001,10854592.6363064,0.0,1.0
2007-10-24,76.33,76.84,75.02,75.38,2474300,10.139507827486,10.2072550958211,9.96549033431151,10.0133119354892,18626477.9527102,0.0,1.0
2007-10-25,78.86,78.99,76.25,76.61,2183000,10.4755874135405,10.4928563250769,10.128880805002,10.1767024061797,16433577.7273436,0.0,1.0
2007-10-26,79.82,81.91,76.5,77.06,2523600,10.6031116833477,10.8807426457405,10.1620902502643,10.2364794076519,18997607.307707,0.0,1.0
2007-10-29,82.28,82.45,80.19,80.19,1538900,10.9298926247288,10.9524750475071,10.6522616623359,10.6522616623359,11584806.5802149,0.0,1.0
2007-10-30,78.7,81.35,78.47,81.15,1306200,10.4543333685726,10.806353488353,10.4237806789313,10.7797859321431,9833045.91271473,0.0,1.0
2007-10-31,83.2,83.2,79.52,79.65,2291000,11.052103383294,11.052103383294,10.5632603490329,10.5805292605693,17246599.4380872,0.0,1.0
2007-11-01,79.25,82.84,79.01,82.84,3243200,10.5273941481497,11.0042817821163,10.4955130806978,11.0042817821163,24414740.8544758,0.0,1.0
2007-11-02,81.7,82.5,79.58,81.39,2755800,10.8528467117202,10.9591169365596,10.5712306158959,10.811666999595,20745603.9858056,0.0,1.0
2007-11-05,81.28,81.49,79.55,80.73,1899400,10.7970548436795,10.8249507776999,10.5672454824644,10.7239940641025,14298642.9387616,0.0,1.0
2007-11-06,84.92,85.0,82.25,82.51,2202900,11.2805843666987,11.2912113891826,10.9259074912973,10.9604453143701,16583384.5055269,0.0,1.0
2007-11-07,83.83,87.17,83.65,85.96,3372900,11.135791185355,11.5794693740594,11.1118803847662,11.4187356589898,25391119.7052485,0.0,1.0
2007-11-08,83.41,85.58,81.09,84.8,2628200,11.0799993173144,11.3682573021911,10.7718156652802,11.2646438329728,19785033.8905196,0.0,1.0
2007-11-09,81.5,83.0,80.84,83.0,2161100,10.8262791555104,11.0255358270842,10.7386062200179,11.0255358270842,16268714.9915539,0.0,1.0
2007-11-12,75.7,80.56,75.3,80.56,2891100,10.055820025425,10.7014116413241,10.0026849130053,10.7014116413241,21764139.5178759,0.0,1.0
2007-11-13,74.87,77.05,73.11,76.59,2735100,9.94556466715413,10.2351510298414,9.71177017250752,10.1740456505588,20589774.8245798,0.0,1.0
2007-11-14,74.39,77.56,74.18,75.63,3259300,9.88180253225051,10.3028982981765,9.85390659823018,10.0465213807515,24535941.3132071,0.0,1.0
2007-11-15,72.09,74.07,71.3,74.07,2525600,9.57627563583733,9.83929444231476,9.47133378880846,9.83929444231476,19012663.2653134,0.0,1.0
2007-11-16,72.73,73.88,71.78,73.88,2705500,9.66129181570883,9.81405526391541,9.53509592371208,9.81405526391541,20366946.6520056,0.0,1.0
2007-11-19,71.67,72.91,71.15,72.91,2586000,9.52048376779667,9.68520261629768,9.45140812165108,9.68520261629768,19467353.1850255,0.0,1.0
2007-11-20,74.38,75.19,71.48,71.48,3425400,9.88047415444002,9.98807275708987,9.49524458939732,9.49524458939732,25786338.5924154,0.0,1.0
2007-11-21,72.33,74.65,72.15,74.65,2676800,9.60815670328914,9.9163403553233,9.58424590270029,9.9163403553233,20150893.6603543,0.0,1.0
2007-11-23,72.79,73.41,71.87,72.81,1003900,9.66926208257178,9.75162150682229,9.54705132400651,9.67191883819276,7557337.92051318,0.0,1.0
2007-11-26,71.76,74.22,71.5,73.35,3652900,9.53243916809109,9.85922010947214,9.4979013450183,9.74365123995933,27498953.7701391,0.0,1.0
2007-11-27,66.12,70.0,65.15,70.0,8572100,8.78323408297357,9.29864467344449,8.65438143535584,9.29864467344449,64530587.098746,0.0,1.0
2007-11-28,67.31,67.44,65.85,66.12,3565500,8.94131104242212,8.95857995395852,8.74736788209028,8.78323408297357,26841008.4227411,0.0,1.0
2007-11-29,67.26,67.68,65.93,66.46,2645800,8.93466915336966,8.99046102141033,8.75799490457422,8.8283989285303,19917526.3174557,0.0,1.0
2007-11-30,65.47,66.77,64.52,66.77,3809000,8.69688952529158,8.86957864065555,8.57069363329484,8.86957864065555,28674071.2613156,0.0,1.0
2007-12-03,65.1,65.58,64.08,64.29,2735600,8.64773954630338,8.71150168120699,8.51224500963318,8.54014094365352,20593538.8139813,0.0,1.0
2007-12-04,63.95,64.73,63.52,64.73,2512500,8.49497609809679,8.59858956731517,8.43785585224563,8.59858956731517,18914046.7429917,0.0,1.0
2007-12-05,65.59,66.4,64.39,64.5,3950600,8.71283005901749,8.82042866166734,8.55342472175844,8.56803687767385,29740033.059846,0.0,1.0
2007-12-06,67.33,67.5,64.33,65.17,2579300,8.94396779804311,8.96655022082147,8.54545445489549,8.65703819097682,19416915.7270442,0.0,1.0
2007-12-07,67.3,67.75,66.64,67.0,2228100,8.93998266461163,8.99975966608377,8.85230972911915,8.90013133029687,16773089.5713671,0.0,1.0
2007-12-10,68.34,68.94,67.49,67.87,1628800,9.07813395690281,9.15783662553233,8.96522184301098,9.01570019980968,12261571.8746209,0.0,1.0
2007-12-11,66.41,68.89,66.29,68.18,2468900,8.82175703947784,9.15119473647987,8.80581650575193,9.05687991193493,18585826.867173,0.0,1.0
2007-12-12,68.54,69.0,67.49,67.97,2499600,9.11599272450183,9.17717388372668,8.97634007844512,9.04018128807104,18793628.8649641,0.085,1.0
2007-12-13,69.0,69.42,67.58,68.18,2326400,9.17717388372668,9.23303494214936,8.98831030524998,9.06811181728239,17491397.900245,0.0,1.0
2007-12-14,68.38,68.84,67.51,68.45,1758900,9.09471232129319,9.15589348051803,8.9790001288462,9.10402249769697,13224561.4540668,0.0,1.0
2007-12-17,67.82,69.37,67.37,68.4,1848700,9.02023091006294,9.22638481614666,8.96037977603864,9.09737237169427,13899736.6309246,0.0,1.0
2007-12-18,69.26,69.67,67.8,68.67,2033100,9.21175453894072,9.26628557216286,9.01757085966186,9.13328305210885,15286176.5263876,0.0,1.0
2007-12-19,70.25,70.82,69.15,69.72,1422000,9.34342703379419,9.41923847022497,9.19712426173478,9.27293569816556,10691526.7426704,0.0,1.0
2007-12-20,70.35,71.38,69.74,70.41,1228100,9.35672728579959,9.49371988145522,9.27559574856664,9.36470743700283,9233659.62916561,0.0,1.0
2007-12-21,70.89,71.32,69.39,70.35,1286500,9.42854864662875,9.48573973025198,9.22904486654774,9.35672728579959,9672749.05375911,0.0,1.0
2007-12-24,71.81,72.31,69.99,69.99,368900,9.55091096507844,9.61741222510545,9.30884637858014,9.30884637858014,2773631.65637912,0.0,1.0
2007-12-26,71.85,72.7,70.88,71.95,688200,9.5562310658806,9.66928320792651,9.42721862142821,9.569531317886,5174338.04803499,0.0,1.0
2007-12-27,72.29,73.2,71.73,72.19,1171000,9.61475217470437,9.73578446795352,9.54027076347412,9.60145192269897,8804344.45546204,0.0,1.0
2007-12-28,74.07,74.16,72.9,72.92,877900,9.8514966604005,9.86346688720536,9.69588371193731,9.69854376233839,6600626.81251078,0.0,1.0
2007-12-31,73.14,74.79,72.97,74.32,707900,9.72780431675027,9.94725847483939,9.70519388834109,9.88474729041401,5322455.54228999,0.0,1.0
2008-01-02,74.88,75.67,73.46,73.46,1537900,9.95922870164425,10.0643006924869,9.77036512316756,9.77036512316756,11562938.8027797,0.0,1.0
2008-01-03,76.15,76.72,74.47,75.71,1516000,10.1281419021128,10.2039533385436,9.90469766842211,10.0696207932891,11398280.2685572,0.0,1.0
2008-01-04,74.24,75.81,73.83,75.81,1163400,9.87410708880969,10.0829210452945,9.81957605558754,10.0829210452945,8747202.68102864,0.0,1.0
2008-01-07,73.11,75.08,72.07,74.24,1682100,9.72381424114866,9.98582920565505,9.58549162029248,9.87410708880969,12647128.7861082,0.0,1.0
2008-01-08,72.84,75.65,72.58,73.21,1791600,9.68790356073407,10.0616406420858,9.65332290552003,9.73711449315405,13470421.457221,0.0,1.0
2008-01-09,73.33,73.61,72.0,72.59,1719100,9.75307479556054,9.79031550117566,9.5761814438887,9.65465293072057,12925319.0037445,0.0,1.0
2008-01-10,71.21,72.03,69.97,71.15,2511800,9.47110945304604,9.58017151949032,9.30618632817906,9.4631293018428,18885356.4502387,0.0,1.0
2008-01-11,70.91,71.82,70.23,70.68,1209600,9.43120869702983,9.55224099027898,9.34076698339311,9.40061811741741,9094564.52034747,0.0,1.0
2008-01-14,72.08,72.74,71.27,71.27,1325200,9.58682164549302,9.67460330872867,9.47908960424928,9.47908960424928,9963720.98409761,0.0,1.0
2008-01-15,69.35,71.74,67.82,71.72,2672200,9.22372476574558,9.54160078867466,9.02023091006294,9.53894073827358,20091348.6369647,0.0,1.0
2008-01-16,66.75,68.73,65.78,68.05,3474700,8.87791821360515,9.14126320331209,8.74890576915276,9.05082148967537,26125068.8978599,0.0,1.0
2008-01-17,63.12,68.09,62.74,67.0,3722200,8.3951190658091,9.05614159047753,8.34457810818857,8.91116884361866,27985935.8942108,0.0,1.0
2008-01-18,63.77,64.8,62.06,63.47,2810400,8.4815707038442,8.61856329949983,8.25413639455185,8.441669947828,21130426.6931089,0.0,1.0
2008-01-22,62.06,62.66,60.03,62.01,3888100,8.25413639455185,8.33393790658425,7.98414127884221,8.24748626854915,29233280.6808556,0.0,1.0
2008-01-23,59.57,61.06,57.07,60.98,5149300,7.92296011961736,8.12113387449784,7.59045381948234,8.11049367289352,38715807.7749878,0.0,1.0
2008-01-24,63.02,63.52,60.0,60.0,3975400,8.3818188138037,8.4483200738307,7.98015120324059,7.98015120324059,29889659.2213867,0.0,1.0
2008-01-25,63.0,66.15,62.61,64.83,2504900,8.37915876340262,8.79811670157275,8.32728778058155,8.62255337510145,18833477.7339768,0.0,1.0
2008-01-28,62.56,63.09,60.92,62.64,2217600,8.32063765457885,8.39112899020748,8.10251352169028,8.33127785618317,16673368.2873037,0.0,1.0
2008-01-29,62.68,63.48,61.86,63.23,1476600,8.33659795698533,8.44299997302854,8.22753589054104,8.40974934301504,11102045.2800472,0.0,1.0
2008-01-30,64.04,65.14,62.71,62.94,2538000,8.51748138425879,8.6637841563182,8.34058803258695,8.37117861219938,19082345.1989433,0.0,1.0
2008-01-31,63.81,64.31,61.22,62.5,2016100,8.48689080464636,8.55339206467337,8.14241427770648,8.31265750337561,15158359.3993655,0.0,1.0
2008-02-01,64.92,65.62,63.39,63.55,1612900,8.63452360190631,8.72762536594412,8.43102974622368,8.45231014943232,12126837.892583,0.0,1.0
2008-02-04,66.81,67.68,65.19,65.28,1763300,8.88589836480839,9.00161055725538,8.6704342823209,8.68240450912576,13257643.5340019,0.0,1.0
2008-02-05,63.79,66.17,63.71,66.17,1893300,8.48423075424528,8.80077675197383,8.47359055264096,8.80077675197383,14235068.6229943,0.0,1.0
2008-02-06,61.75,64.99,61.75,64.99,2140300,8.2129056133351,8.64383377831009,8.2129056133351,8.64383377831009,16092176.2920798,0.0,1.0
2008-02-07,60.33,61.42,59.39,61.42,4713100,8.02404203485841,8.16901478171728,7.89901966600764,8.16901478171728,35436170.6686918,0.0,1.0
2008-02-08,62.32,62.95,61.2,61.39,4047500,8.28871704976589,8.37250863739992,8.1397542273054,8.16502470611566,30431754.2130509,0.0,1.0
2008-02-11,62.61,63.17,60.8,62.4,3416400,8.32728778058155,8.4017691918118,8.0865532192838,8.29935725137021,25686731.3387195,0.0,1.0
2008-02-12,62.87,63.56,61.45,62.38,3145900,8.36186843579559,8.45364017463286,8.1730048573189,8.29669720096913,23652935.2881623,0.0,1.0
2008-02-13,65.56,66.24,63.14,63.35,3324300,8.71964521474088,8.81008692837761,8.39777911621018,8.42570964542152,24994263.2564411,0.0,1.0
2008-02-14,65.14,66.78,64.98,66.64,2058800,8.6637841563182,8.88190828920677,8.64250375310956,8.86328793639921,15479405.9478269,0.0,1.0
2008-02-15,64.72,65.56,63.94,65.55,2705300,8.60792309789551,8.71964521474088,8.50418113225339,8.71831518954034,20340216.1019312,0.0,1.0
2008-02-19,66.68,67.81,65.29,66.43,3293100,8.86860803720137,9.0189008848624,8.6837345343263,8.83535740718787,24759681.2350829,0.0,1.0
2008-02-20,68.43,68.88,65.81,65.81,2346300,9.10136244729589,9.16121358132019,8.75289584475438,8.75289584475438,17641019.1254061,0.0,1.0
2008-02-21,67.35,68.69,66.89,67.45,2707200,8.95771972563756,9.13594310250993,8.89653856641271,8.97101997764296,20354501.5455396,0.0,1.0
2008-02-22,68.1,68.27,66.43,67.97,1818400,9.05747161567806,9.08008204408725,8.83535740718787,9.04018128807104,13671921.3986441,0.0,1.0
2008-02-25,72.07,72.23,68.54,68.63,3057900,9.58549162029248,9.60677202350113,9.11599272450183,9.12796295130669,22991293.6894598,0.0,1.0
2008-02-26,73.26,74.66,71.85,73.41,3280300,9.74376461915676,9.92996814723237,9.5562310658806,9.76371499716486,24663442.4570898,0.0,1.0
2008-02-27,73.39,74.63,72.87,73.28,1897000,9.76105494676378,9.92597807163075,9.69189363633569,9.74642466955784,14262887.6447579,0.0,1.0
2008-02-28,77.34,78.1,74.09,74.65,3400500,10.2864149009771,10.3874968162182,9.85415671080158,9.92863812203183,25567184.7316812,0.0,1.0
2008-02-29,74.84,76.61,73.7,76.11,2636200,9.95390860084209,10.1893230613377,9.80228572798052,10.1228218013107,19820677.0738591,0.0,1.0
2008-03-03,75.38,76.46,74.16,75.54,2288600,10.0257299616713,10.1693726833296,9.86346688720536,10.0470103648799,17207192.7589841,0.0,1.0
2008-03-04,75.29,76.47,73.28,75.21,2492000,10.0137597348664,10.1707027085301,9.74642466955784,10.0031195332621,18736487.0905307,0.0,1.0
2008-03-05,77.5,77.79,75.93,76.35,2462500,10.3076953041858,10.3462660350014,10.098881347701,10.1547424061236,18514686.7818746,0.0,1.0
2008-03-06,75.98,78.43,75.72,78.43,2111100,10.1055314737037,10.431387647836,10.0709508184896,10.431387647836,15872631.579783,0.0,1.0
2008-03-07,74.02,75.78,72.71,74.71,2166800,9.8448465343978,10.0789309696929,9.67061323312705,9.93661827323507,16291420.6371436,0.0,1.0
2008-03-10,71.89,73.7,71.29,72.72,2534000,9.56155116668276,9.80228572798052,9.48174965465036,9.67194325832759,19052270.5808205,0.0,1.0
2008-03-11,74.22,74.25,71.67,73.39,2217000,9.87144703840861,9.87543711401023,9.53229061227088,9.76105494676378,16668857.0945853,0.0,1.0
2008-03-12,72.88,75.58,72.61,74.77,2655900,9.70652391354163,10.0661234547952,9.67056395941627,9.95824359241915,19941432.5585661,0.1,1.0
2008-03-13,75.14,75.53,71.79,72.14,3717900,10.0075220480724,10.0594642040313,9.5613522468874,9.60796700223509,27915302.5752074,0.0,1.0
2008-03-14,73.64,74.7,71.8,74.65,2699500,9.80774452515376,9.94892064134962,9.56268409704019,9.94226139058566,20268796.7136749,0.0,1.0
2008-03-17,69.65,71.0,68.09,71.0,3674900,9.2763363141901,9.4561360848169,9.06856769035469,9.4561360848169,27592443.4314073,0.0,1.0
2008-03-18,71.67,71.76,70.1,71.26,2005000,9.54537004505391,9.55735669642903,9.3362695710657,9.49076418878947,15054246.1236963,0.0,1.0
2008-03-19,65.45,71.4,65.14,71.4,3020500,8.71695925001784,9.50941009092855,8.67567189528131,9.50941009092855,22678977.7639026,0.0,1.0
2008-03-20,65.21,65.64,62.44,64.92,3194200,8.68499484635085,8.74226440292087,8.31607235402771,8.64637119191991,23983178.5378109,0.0,1.0
2008-03-24,65.76,67.16,64.42,65.88,1478700,8.75824660475436,8.94470562614512,8.57977868428035,8.77422880658785,11102600.3706283,0.0,1.0
2008-03-25,67.89,68.21,65.62,66.44,3199200,9.04193068729887,9.08454989218818,8.73960070261529,8.84881241514416,24020720.2987179,0.0,1.0
2008-03-26,70.13,70.25,68.01,68.86,2743900,9.34026512152408,9.35624732335757,9.05791288913236,9.17112015211961,20602167.5505289,0.0,1.0
2008-03-27,70.07,71.31,69.38,70.6,2350700,9.33227402060733,9.49742343955343,9.24037636006474,9.40286207870526,17649883.4728045,0.0,1.0
2008-03-28,69.03,70.71,68.69,69.7,2115700,9.19376160471706,9.41751243038596,9.14847869952216,9.28299556495406,15885420.7101767,0.0,1.0
2008-03-31,68.26,69.58,66.54,69.58,2492900,9.09120914295214,9.26701336312057,8.86213091667207,9.26701336312057,18717571.1529988,0.0,1.0
2008-04-01,68.48,68.62,66.21,66.83,2726400,9.12050984631354,9.13915574845262,8.81817986162996,8.90075457110301,20470771.3873545,0.0,1.0
2008-04-02,69.4,69.65,68.27,69.0,3338900,9.24304006037033,9.2763363141901,9.09254099310493,9.18976605425868,25069637.0984587,0.0,1.0
2008-04-03,70.1,70.68,68.37,68.37,2941800,9.3362695710657,9.41351687992759,9.10585949463284,9.10585949463284,22088070.4472269,0.0,1.0
2008-04-04,71.64,72.42,70.39,70.67,2228800,9.54137449459554,9.64525880651324,9.37489322549665,9.4121850297748,16734615.3418925,0.0,1.0
2008-04-07,72.54,74.5,71.87,72.82,2562800,9.66124100834674,9.92228363829379,9.57200704810973,9.69853281262488,19242404.9704783,0.0,1.0
2008-04-08,74.02,74.12,71.45,71.45,1762700,9.85835483095982,9.87167333248773,9.5160693416925,9.5160693416925,13234972.3901444,0.0,1.0
2008-04-09,76.61,76.93,74.3,75.44,3061500,10.2033040205327,10.245923225422,9.89564663523797,10.0474775526562,22986820.2033399,0.0,1.0
2008-04-10,78.05,78.57,76.67,77.22,3474000,10.3950904425346,10.4643466504798,10.2112951214495,10.284546879853,26084015.4781652,0.0,1.0
2008-04-11,76.65,78.05,76.27,77.75,1715400,10.2086314211439,10.3950904425346,10.1580211153378,10.3551349379509,12879827.3319644,0.0,1.0
2008-04-14,80.57,81.23,77.41,78.0,2724000,10.730716681038,10.8186187911222,10.309852032756,10.3884311917707,20452751.3421191,0.0,1.0
2008-04-15,81.86,83.11,80.85,82.0,3212600,10.9025253507481,11.0690066198469,10.7680084853161,10.9211712528871,24121332.2179485,0.0,1.0
2008-04-16,83.95,84.16,81.71,83.0,3599200,11.1808820326814,11.20885088589,10.8825475984562,11.0543562681662,27024061.1712757,0.0,1.0
2008-04-17,84.05,84.99,82.97,84.24,3205100,11.1942005342093,11.3193944485717,11.0503607177079,11.2195056871123,24065019.5765881,0.0,1.0
2008-04-18,84.5,84.81,82.55,83.5,2803500,11.2541337910849,11.2954211458214,10.9944230112906,11.1209487758058,21049665.34054,0.0,1.0
2008-04-21,87.42,87.8,85.08,85.08,3841900,11.6430340356999,11.693644341506,11.3313810999468,11.3313810999468,28846338.2457003,0.0,1.0
2008-04-22,86.66,88.01,85.71,86.98,3242500,11.5418134240878,11.7216131947146,11.4152876595726,11.5844326289771,24345831.9481722,0.0,1.0
2008-04-23,85.7,86.21,84.53,85.78,2135300,11.4139558094198,11.4818801672122,11.2581293415433,11.4246106106422,16032584.4129321,0.0,1.0
2008-04-24,82.08,84.56,81.37,84.2,2835300,10.9318260541095,11.2621248920017,10.8372646932613,11.2141782865012,21288430.9399083,0.0,1.0
2008-04-25,84.25,84.57,82.67,83.34,2126400,11.2208375372651,11.2634567421544,11.0104052131241,11.0996391733611,15965760.0785177,0.0,1.0
2008-04-28,83.88,86.15,83.82,85.74,1465000,11.1715590816119,11.4738890662954,11.1635679806951,11.419283210031,10999735.9457432,0.0,1.0
2008-04-29,81.57,83.96,81.17,82.14,1856900,10.8639016963171,11.1822138828342,10.8106276902055,10.9398171550262,13942259.1656318,0.0,1.0
2008-04-30,85.0,85.9,82.14,82.14,3273600,11.3207262987245,11.4405928124757,10.9398171550262,10.9398171550262,24579341.7010136,0.0,1.0
2008-05-01,83.2,83.84,80.0,83.84,3005100,11.0809932712221,11.1662316810007,10.6548012223289,11.1662316810007,22563349.1403091,0.0,1.0
2008-05-02,85.58,86.36,83.73,84.17,1698300,11.3979736075863,11.5018579195041,11.15158132932,11.2101827360428,12751434.5096626,0.0,1.0
2008-05-05,86.97,88.13,85.84,85.84,2117500,11.5831007788243,11.7375953965481,11.4326017115589,11.4326017115589,15898935.7441033,0.0,1.0
2008-05-06,91.68,91.72,87.68,87.7,2699200,12.2104022007889,12.2157296014001,11.6776621396725,11.6803258399781,20266544.2080206,0.0,1.0
2008-05-07,90.9,92.16,90.37,91.77,2303800,12.1065178888712,12.2743310081229,12.0359298307733,12.222388852164,17297741.7554971,0.0,1.0
2008-05-08,94.48,94.61,90.37,90.37,2117300,12.5833202435704,12.6006342955567,12.0359298307733,12.0359298307733,15897434.073667,0.0,1.0
2008-05-09,93.9,97.56,92.61,96.75,3443100,12.5060729347086,12.9935300906301,12.3342642649985,12.885650228254,25852007.3957599,0.0,1.0
2008-05-12,96.08,97.06,93.32,93.4,2350900,12.796416268017,12.9269375829905,12.4288256258467,12.439480427069,17651385.1432408,0.0,1.0
2008-05-13,97.0,97.19,94.81,95.8,2732100,12.9189464820738,12.9442516349768,12.6272712986125,12.7591244637389,20513568.9947884,0.0,1.0
2008-05-14,96.97,98.55,96.27,96.27,2004900,12.9149509316154,13.1253832557564,12.82172142092,12.82172142092,15053495.2884782,0.0,1.0
2008-05-15,98.11,99.75,96.31,98.45,3501500,13.0667818490336,13.2852052740914,12.8270488215312,13.1120647542285,26290495.1631535,0.0,1.0
2008-05-16,101.64,102.63,99.75,100.0,3558200,13.5369249529689,13.6687781180952,13.2852052740914,13.3185015279111,26716218.7318385,0.0,1.0
2008-05-19,104.55,104.91,101.41,102.8,3010700,13.9244933474311,13.9724399529316,13.5062923994547,13.6914195706926,22605395.912525,0.0,1.0
2008-05-20,106.24,106.55,104.04,106.33,3698700,14.1495760232528,14.1908633779893,13.8565689896387,14.1615626746279,27771142.2133245,0.0,1.0
2008-05-21,105.37,108.55,105.1,105.65,5472300,14.03370505996,14.4572334085475,13.9977451058346,14.0709968642381,41087955.642246,0.0,1.0
2008-05-22,103.86,106.91,102.6,104.46,3148600,13.8325956868885,14.2388099834898,13.6647825676368,13.912506696056,23640797.6783393,0.0,1.0
2008-05-23,101.76,105.48,99.9,104.14,2878700,13.5529071548024,14.0483554116407,13.3051830263832,13.8698874911667,21614293.4245808,0.0,1.0
2008-05-27,98.89,101.33,98.45,101.33,2869500,13.1706661609513,13.4956375982323,13.1120647542285,13.4956375982323,21545216.5845121,0.0,1.0
2008-05-28,99.89,100.17,96.72,97.44,3080200,13.3038511762304,13.3411429805086,12.8816546777956,12.9775478887966,23127226.389132,0.0,1.0
2008-05-29,96.22,100.86,95.77,99.65,3798100,12.8150621701561,13.4330406410512,12.7551289132805,13.2718867725634,28517472.4201551,0.0,1.0
2008-05-30,97.95,99.05,96.47,98.17,3215800,13.045472246589,13.191975763396,12.8483584239759,13.0747729499504,24145358.9449289,0.0,1.0
2008-06-02,97.85,99.39,95.79,97.48,2512200,13.032153745061,13.2372586685909,12.7577926135861,12.9828752894078,18862482.3500998,0.0,1.0
2008-06-03,96.52,99.1,96.2,97.19,3821400,12.8550176747398,13.1986350141599,12.8123984698505,12.9442516349768,28692417.0259817,0.0,1.0
2008-06-04,95.63,98.17,94.97,96.19,3035800,12.7364830111414,13.0747729499504,12.6485809010572,12.8110666196977,22793855.552278,0.0,1.0
2008-06-05,101.61,101.75,95.63,95.92,3071100,13.5329294025105,13.5515753046496,12.7364830111414,12.7751066655724,23058900.3842812,0.0,1.0
2008-06-06,103.79,109.32,103.67,104.6,3812600,13.823272735819,14.5597858703124,13.8072905339855,13.931152598195,28626343.5267853,0.0,1.0
2008-06-09,103.48,106.16,102.13,104.71,2490800,13.7819853810824,14.1389212220305,13.6021856104556,13.9458029498757,18701803.6134179,0.0,1.0
2008-06-10,100.56,104.06,99.18,103.36,3035500,13.3930851364674,13.8592326899443,13.2092898153823,13.7660031792489,22791603.0466236,0.0,1.0
2008-06-11,103.04,104.17,101.0,101.93,2932000,13.7367024758875,13.8873476020303,13.464741363205,13.5887236351632,21993144.3175908,0.1,1.0
2008-06-12,101.79,102.53,100.23,102.34,2673400,13.570059637234,13.6687121977169,13.3620893745944,13.6433824862416,20053366.991353,0.0,1.0
2008-06-13,101.16,102.13,99.9,101.0,2253800,13.4860716465526,13.6153864893478,13.3180956651899,13.464741363205,16905917.0064755,0.0,1.0
2008-06-16,102.43,104.1,101.8,102.5,3178100,13.6553807706246,13.8780156030657,13.5713927799432,13.6647127695892,23839158.2386545,0.0,1.0
2008-06-17,104.85,105.9,101.65,102.44,3548200,13.9780013062578,14.1179812907268,13.5513956393048,13.6567139133338,26615305.1390435,0.0,1.0
2008-06-18,107.41,107.6,104.56,104.93,3236700,14.3192858398203,14.3446155512956,13.9393401676902,13.9886664479317,24278721.0821097,0.0,1.0
2008-06-19,101.5,108.12,101.34,107.99,3672500,13.5313984986664,14.4139389721755,13.5100682153187,14.3966081169555,27547688.4400927,0.0,1.0
2008-06-20,100.42,103.43,100.2,103.43,3097200,13.3874190860697,13.7886950415474,13.3580899464667,13.7886950415474,23232321.4803691,0.0,1.0
2008-06-23,102.36,103.1,99.36,100.33,2518100,13.64604877166,13.7447013321429,13.2461059588916,13.3754208016867,18888450.4454724,0.0,1.0
2008-06-24,99.08,102.78,98.22,102.29,3179100,13.2087779630332,13.7020407654476,13.0941276900395,13.6367167726954,23846659.3110683,0.0,1.0
2008-06-25,96.33,100.12,93.52,99.76,4448200,12.8421637179954,13.3474248047929,12.4675506167023,13.2994316672607,33366270.3115644,0.0,1.0
2008-06-26,97.2,99.29,94.62,96.75,3728300,12.9581471336983,13.236773959927,12.6141963147174,12.898155711783,27966248.2807889,0.0,1.0
2008-06-27,99.58,100.81,98.22,98.32,3565900,13.2754350984946,13.4394116517296,13.0941276900395,13.1074591171318,26748074.1207696,0.0,1.0
2008-06-30,100.25,102.71,100.2,100.77,4101300,13.3647556600129,13.692708766483,13.3580899464667,13.4340790808927,30764148.2911782,0.0,1.0
2008-07-01,102.71,103.4,100.32,100.91,3047400,13.692708766483,13.7846956134198,13.3740876589775,13.4527430788219,22858768.0741562,0.0,1.0
2008-07-02,97.99,103.11,97.48,102.16,4332400,13.0634654077273,13.7460344748521,12.9954751295567,13.6193859174755,32497646.1260334,0.0,1.0
2008-07-03,95.73,99.55,94.69,97.28,2773200,12.7621751554417,13.2714356703669,12.623528313682,12.9688122753721,20801974.0182614,0.0,1.0
2008-07-07,91.3,94.65,89.2,93.55,4309000,12.1715929352536,12.6181957428451,11.8916329663157,12.47155004483,32322121.0315479,0.0,1.0
2008-07-08,87.27,89.48,84.65,89.48,5945300,11.6343364234346,11.9289609621741,11.2850530336169,11.9289609621741,44596125.8224326,0.0,1.0
2008-07-09,84.91,91.17,84.73,88.1,4576100,11.3197147440568,12.1542620800337,11.2957181752907,11.7449872683006,34325657.4733038,0.0,1.0
2008-07-10,88.35,88.62,84.59,85.52,4043800,11.7783158360313,11.8143106891805,11.2770541773615,11.4010364493197,30332836.6273783,0.0,1.0
2008-07-11,91.44,93.87,88.18,90.06,5255200,12.1902569331828,12.5142106115253,11.7556524099744,12.0062832393093,39419635.7495916,0.0,1.0
2008-07-14,96.12,96.48,92.03,92.46,4063100,12.8141677211016,12.8621608586338,12.2689123530273,12.3262374895241,30477607.3249669,0.0,1.0
2008-07-15,91.68,96.97,90.82,95.78,4518400,12.2222523582043,12.927484851386,12.1076020852107,12.7688408689879,33892845.595021,0.0,1.0
2008-07-16,89.68,92.25,85.39,91.35,4215400,11.9556238163586,12.2982414926303,11.3837055940997,12.1782586487998,31620020.6536058,0.0,1.0
2008-07-17,85.84,90.82,83.71,89.05,3608100,11.443697016015,12.1076020852107,11.1597376189494,11.8716358256773,27064619.3766368,0.0,1.0
2008-07-18,85.59,88.9,85.0,86.61,3278400,11.4103684482843,11.8516386850388,11.3317130284398,11.5463490046256,24591515.8017699,0.0,1.0
2008-07-21,89.29,89.87,84.74,87.41,3297100,11.9036312506987,11.980953527834,11.2970513179999,11.6530004213638,24731785.8559101,0.0,1.0
2008-07-22,85.47,88.91,84.93,88.91,2932400,11.3943707357736,11.8529718277481,11.3223810294752,11.8529718277481,21996144.7465562,0.0,1.0
2008-07-23,79.52,85.26,78.94,84.75,4943700,10.6011508237828,11.3663747388798,10.5238285466475,11.2983844607091,37083051.6926579,0.0,1.0
2008-07-24,77.12,81.54,76.53,79.8,5884700,10.281196573568,10.8704456510469,10.2025411537235,10.6384788196412,44141560.8341494,0.0,1.0
2008-07-25,76.37,78.41,75.59,77.03,5659000,10.1812108703759,10.4531719830584,10.0772257390561,10.269198289185,42448568.7903293,0.0,1.0
2008-07-28,76.9,79.68,76.54,77.3,4306200,10.251867433965,10.6224811071304,10.2038742964328,10.3051931423341,32301118.0287888,0.0,1.0
2008-07-29,75.47,77.66,74.36,76.76,5538200,10.0612280265453,10.3531862798663,9.91324918582102,10.2332034360358,41542439.242729,0.0,1.0
2008-07-30,80.71,81.2,74.5,75.24,4510300,10.7597948061809,10.8251187989331,9.93191318375021,10.0305657442331,33832086.9084685,0.0,1.0
2008-07-31,78.05,81.3,77.0,80.08,4429900,10.4051788455262,10.8384502260254,10.2651988610573,10.6758068154996,33229000.6863899,0.0,1.0
2008-08-01,79.1,80.7,77.41,77.41,4011100,10.5451588299952,10.7584616634717,10.3198577121356,10.3198577121356,30087551.5594434,0.0,1.0
2008-08-04,73.04,78.62,71.52,77.54,3500100,9.73727434820289,10.4811679799522,9.5346366564002,10.3371885673556,26254503.5559342,0.0,1.0
2008-08-05,72.04,73.95,70.75,72.0,6762000,9.60396007728007,9.85859033474266,9.43198466778963,9.59862750644316,50722251.6628746,0.0,1.0
2008-08-06,75.65,76.39,72.15,72.15,4865200,10.0852245953115,10.1838771557943,9.61862464708158,9.61862464708158,36494217.5081657,0.0,1.0
2008-08-07,79.38,80.59,76.73,77.36,6498800,10.5824868258536,10.7437970936702,10.2292040079081,10.3131919985895,48747969.4035328,0.0,1.0
2008-08-08,72.72,77.38,71.83,76.44,6080400,9.69461378150759,10.3158582840079,9.57596408038628,10.1905428693405,45609520.705552,0.0,1.0
2008-08-11,73.9,74.12,70.58,73.63,4337300,9.85192462119652,9.88125376079954,9.40932124173275,9.81592976804736,32534401.3808616,0.0,1.0
2008-08-12,74.18,76.34,73.6,75.03,4250900,9.88925261705491,10.1772114422482,9.81193033991967,10.0025697473393,31886308.7242995,0.0,1.0
2008-08-13,79.17,79.96,73.89,74.64,5854700,10.5544908289598,10.6598091029888,9.85059147848729,9.95057718167941,43916528.6617319,0.0,1.0
2008-08-14,77.82,80.11,76.27,77.52,3222600,10.374516563214,10.6798062436272,10.1678794432836,10.3345222819371,24172955.9610735,0.0,1.0
2008-08-15,75.08,76.73,74.59,76.29,2734500,10.0092354608854,10.2292040079081,9.94391146813327,10.1705457287021,20511682.5158431,0.0,1.0
2008-08-18,75.01,76.59,74.25,76.21,3285700,9.99990346192085,10.2105400099789,9.89858461601951,10.1598805870282,24646273.6303915,0.0,1.0
2008-08-19,77.45,78.51,74.28,74.28,3432300,10.3251902829725,10.4665034101507,9.90258404414719,9.90258404414719,25745930.8462711,0.0,1.0
2008-08-20,82.91,83.51,78.33,78.33,5292500,11.0530862022111,11.1330747647648,10.4425068413846,10.4425068413846,39699425.7506307,0.0,1.0
2008-08-21,85.38,86.95,84.42,86.39,5068000,11.3823724513905,11.5916758567393,11.2543907513046,11.5170198650226,38015434.9937073,0.0,1.0
2008-08-22,82.73,84.64,81.22,84.64,2757500,11.029089633445,11.2837198909076,10.8277850843516,11.2837198909076,20684207.1813631,0.0,1.0
2008-08-25,82.23,84.47,80.78,82.8,2689400,10.9624324979836,11.2610564648507,10.7691268051455,11.0384216324096,20173384.1499756,0.0,1.0
2008-08-26,83.44,83.95,81.9,83.25,3144200,11.1237427658002,11.1917330439709,10.9184387885791,11.0984130543249,23584871.8838229,0.0,1.0
2008-08-27,86.22,87.22,84.76,85.88,3132100,11.4943564389657,11.6276707098885,11.2997176034184,11.4490295868519,23494108.9076145,0.0,1.0
2008-08-28,84.82,87.55,82.86,87.44,2821600,11.3077164596737,11.671664419293,11.046420488665,11.6569998494915,21165025.9230948,0.0,1.0
2008-08-29,85.05,85.92,83.38,85.91,3005300,11.338378741986,11.4543621576888,11.1157439095449,11.4530290149796,22542972.9255304,0.0,1.0
2008-09-02,79.69,81.61,78.71,81.61,3447300,10.6238142498397,10.8797776500115,10.4931662643353,10.8797776500115,25858446.9324796,0.0,1.0
2008-09-03,77.23,80.23,75.07,79.66,4867500,10.2958611433695,10.695803956138,10.0079023181762,10.619814821712,36511469.9747179,0.0,1.0
2008-09-04,75.67,78.11,73.06,77.25,5892800,10.0878908807299,10.4131777017816,9.73994063362135,10.298527428788,44202319.5207021,0.0,1.0
2008-09-05,78.3,78.82,73.44,75.59,4606800,10.4385074132569,10.5078308341368,9.79060005657202,10.0772257390561,34555940.396411,0.0,1.0
2008-09-08,75.55,80.75,74.31,80.05,4194600,10.0718931682192,10.7651273770178,9.90658347227488,10.6718073873719,31463998.3473962,0.0,1.0
2008-09-09,69.94,73.9,69.68,73.0,6397600,9.32400010834215,9.85192462119652,9.28933839790221,9.73194177736598,47988860.8752449,0.0,1.0
2008-09-10,73.75,74.83,69.77,70.45,4912600,9.84525890765038,9.98943354656919,9.31394866422735,9.40472528873179,36799870.2114849,0.1,1.0
2008-09-11,76.18,76.69,70.82,72.87,5921600,10.1696518452177,10.237734313596,9.45411845206508,9.72778327593875,44358203.6893558,0.0,1.0
2008-09-12,78.56,80.17,77.01,77.08,5550700,10.4873700309832,10.7022970390011,10.2804527251275,10.28979737765,41579823.2265786,0.0,1.0
2008-09-15,72.44,75.34,71.41,72.23,6487800,9.6703804104433,10.0575160149475,9.53288052332628,9.64234645287575,48599559.8986427,0.0,1.0
2008-09-16,74.88,74.95,68.96,69.44,7538000,9.99610829837099,10.0054529508935,9.20581768503824,9.26989530233549,56466519.0844305,0.0,1.0
2008-09-17,71.69,75.03,68.72,74.89,6435900,9.57025913341635,10.0161325537764,9.17377887638961,9.99744324873135,48210781.3976501,0.0,1.0
2008-09-18,75.91,77.46,71.03,73.48,5611700,10.133608185488,10.3405254913437,9.48215240963263,9.80921524792068,42036769.0562615,0.0,1.0
2008-09-19,82.4,83.35,75.95,78.69,4760700,10.9999909693612,11.1268112535954,10.1389479869294,10.5047243856679,35662000.186422,0.0,1.0
2008-09-22,81.73,86.64,81.17,82.42,4582500,10.9105492952172,11.5660099221536,10.835792075037,11.002660870082,34327119.0905283,0.0,1.0
2008-09-23,80.62,84.59,78.81,82.3,5298800,10.7623698052173,11.2923450982799,10.5207437899922,10.9866414657576,39692861.6774449,0.0,1.0
2008-09-24,79.39,84.1,78.69,82.76,3075600,10.5981709108931,11.2269325306223,10.5047243856679,11.0480491823342,23039058.9143107,0.0,1.0
2008-09-25,81.42,82.69,78.22,78.61,4211000,10.869165834046,11.0387045298117,10.441981718731,10.494044782785,31544244.0786067,0.0,1.0
2008-09-26,78.13,79.75,75.88,79.17,3306700,10.4299671654878,10.646229123866,10.1296033344069,10.5688020029652,24770209.4264375,0.0,1.0
2008-09-29,64.1,75.46,61.82,72.54,8414400,8.55703180990358,10.0735354192718,8.25266312774165,9.68372991404689,63031557.201384,0.0,1.0
2008-09-30,68.46,71.5,65.07,66.43,4872700,9.13907016702027,9.54489507656952,8.68652199485844,8.86807524386732,36500982.6933808,0.0,1.0
2008-10-01,67.31,68.87,64.62,68.01,4288700,8.98555087557894,9.193803131795,8.62644922864227,9.0789974008041,32126288.1928094,0.0,1.0
2008-10-02,60.5,65.31,60.1,65.29,4831500,8.07644968017421,8.71856080350707,8.02305166575983,8.71589090278635,36192356.9854638,0.0,1.0
2008-10-03,59.16,65.63,58.81,60.98,5455000,7.89756633188605,8.76127921503857,7.85084306927347,8.14052729747146,40862942.6380431,0.0,1.0
2008-10-06,53.7,56.25,48.57,55.66,9097300,7.16868343512983,7.50909577702148,6.48385390026548,7.43033370576027,68147103.2192611,0.0,1.0
2008-10-07,49.21,56.98,49.12,55.49,6410600,6.56929072332848,7.60654715332771,6.55727617008524,7.40763954963416,48021261.2420603,0.0,1.0
2008-10-08,49.75,51.77,45.44,46.53,9626400,6.64137804278788,6.91103801558048,6.06601443747299,6.21152402675216,72110546.4731179,0.0,1.0
2008-10-09,45.7,53.84,44.83,51.37,6138800,6.10072314684234,7.18737274017487,5.98458246549107,6.8576400011661,45985230.4796368,0.0,1.0
2008-10-10,41.77,44.24,38.24,41.19,8220800,5.5760876552211,5.90582039422987,5.10485017801424,5.49866053432026,61581316.0107836,0.0,1.0
2008-10-13,48.13,48.95,41.27,44.49,4982500,6.42511608440966,6.53458201395913,5.50934013720313,5.93919415323885,37323485.1868102,0.0,1.0
2008-10-14,47.35,55.78,45.4,53.65,7786800,6.32098995630163,7.44635311008458,6.06067463603155,7.16200868332804,58330258.7963179,0.0,1.0
2008-10-15,39.13,46.62,39.13,46.09,6708300,5.22366076008623,6.2235385799954,5.22366076008623,6.15278621089635,50251306.709218,0.0,1.0
2008-10-16,40.47,41.18,34.58,39.22,7945300,5.40254410837438,5.4973255839599,4.61625834612271,5.23567531332946,59517568.8619695,0.0,1.0
2008-10-17,42.23,45.29,38.86,38.86,4940600,5.63749537179763,6.0459901820676,5.18761710035652,5.18761710035652,37009615.8382247,0.0,1.0
2008-10-20,48.92,48.92,43.49,43.77,4198600,6.53057716287805,6.53057716287805,5.80569911720291,5.84307772729298,31451356.729622,0.0,1.0
2008-10-21,45.74,49.48,45.43,46.96,5165700,6.10606294828377,6.60533438305818,6.06467948711263,6.26892689224762,38695820.8589073,0.0,1.0
2008-10-22,39.61,43.81,38.09,43.81,4869000,5.28773837738348,5.84841752873441,5.08482592260885,5.84841752873441,36473266.3069902,0.0,1.0
2008-10-23,40.58,42.79,37.0,39.77,6534700,5.41722856233834,5.71225259197776,4.93931633332968,5.30909758314923,48950883.8234317,0.0,1.0
2008-10-24,40.04,40.91,36.22,36.39,4844000,5.34514124287893,5.4612819242302,4.83519020522165,4.85788436134776,36285993.4259726,0.0,1.0
2008-10-27,35.87,40.54,35.79,38.25,5629100,4.78846694260907,5.4118887608969,4.7777873397262,5.1061851283746,42167110.9814497,0.0,1.0
2008-10-28,40.04,40.27,36.15,38.73,5412900,5.34514124287893,5.3758451011672,4.82584555269913,5.17026274567185,40547575.1064094,0.0,1.0
2008-10-29,46.92,49.56,41.75,42.46,7145500,6.26358709080618,6.61601398594105,5.57341775450038,5.6681992300859,53526334.852454,0.0,1.0
2008-10-30,50.45,51.51,46.34,49.51,4768300,6.73482456801304,6.87632930621113,6.18615996990534,6.60933923413926,35718931.1422513,0.0,1.0
2008-10-31,50.52,52.52,47.02,49.12,5162800,6.74416922053555,7.01115929260743,6.27693659440977,6.55727617008524,38674097.2047092,0.0,1.0
2008-11-03,48.48,50.5,47.61,50.5,2645800,6.47183934702224,6.74149931981484,6.35569866567098,6.74149931981484,19819463.543856,0.0,1.0
2008-11-04,54.95,55.34,50.68,50.94,4063700,7.33555223017476,7.38761529422877,6.7655284263013,6.80023713567065,30440832.2636509,0.0,1.0
2008-11-05,51.65,55.75,51.42,52.35,2910900,6.89501861125616,7.44234825900351,6.8643147529679,6.98846513648132,21805305.1741668,0.0,1.0
2008-11-06,44.57,50.66,42.73,49.54,8662400,5.94987375612173,6.76285852558058,5.7042428898156,6.61334408522034,64889304.1810787,0.0,1.0
2008-11-07,45.72,47.33,43.78,45.04,4983100,6.10339304756305,6.31832005558091,5.84441267765334,6.01261642305862,37327979.7359546,0.0,1.0
2008-11-10,47.98,48.69,46.06,48.03,3609500,6.40509182900427,6.49987330458979,6.14878135981527,6.41176658080607,27038458.5613229,0.0,1.0
2008-11-11,44.29,47.2,43.86,47.2,3902600,5.91249514603166,6.30096570089624,5.85509228053621,6.30096570089624,29234045.8183734,0.0,1.0
2008-11-12,38.84,43.65,38.35,43.64,4381300,5.18494719963581,5.82705832296866,5.1195346319782,5.82572337260831,32819946.9440986,0.0,1.0
2008-11-13,41.59,41.59,36.71,38.49,8061100,5.55205854873463,5.55205854873463,4.90060277287926,5.13822393702323,60385016.8468431,0.0,1.0
2008-11-14,38.93,41.59,38.58,40.98,5696600,5.19696175287904,5.55205854873463,5.15023849026646,5.47062657675271,42672747.7601973,0.0,1.0
2008-11-17,38.02,39.38,37.51,38.69,6444600,5.07548127008634,5.25703451909521,5.00739880170801,5.16492294423042,48275952.3602442,0.0,1.0
2008-11-18,37.71,39.29,36.3,38.99,6074000,5.0340978089152,5.24501996585198,4.84586980810453,5.2049714550412,45499819.1720391,0.0,1.0
2008-11-19,35.94,38.91,35.79,38.02,3861900,4.79781159513159,5.19429185215832,4.7777873397262,5.07548127008634,28929165.5680767,0.0,1.0
2008-11-20,26.98,34.0,26.43,33.5,11322400,3.60169607224959,4.53883122522187,3.52827380242982,4.4720837072039,84815138.7213527,0.0,1.0
2008-11-21,32.59,32.86,28.0,29.11,7859800,4.3506032244112,4.3866468841409,3.73786100900625,3.88604049900614,58877095.6088892,0.0,1.0
2008-11-24,36.83,38.48,32.84,33.35,5669800,4.91662217720357,5.13688898666287,4.38397698342018,4.45205945179851,42471991.2317464,0.0,1.0
2008-11-25,35.88,38.7,35.56,37.55,6102600,4.78980189296943,5.16625789459077,4.74708348143793,5.01273860314945,45714059.3479233,0.0,1.0
2008-11-26,39.77,39.82,35.02,35.5,4186600,5.30909758314923,5.31577233495102,4.67499616197853,4.73907377927577,31361465.7467335,0.0,1.0
2008-11-28,41.35,41.5,39.52,39.52,1532100,5.52001974008601,5.5400439954914,5.27572382414024,5.27572382414024,11476831.2402834,0.0,1.0
2008-12-01,35.69,39.6,35.25,39.6,5397900,4.7644378361226,5.28640342702312,4.70570002026679,5.28640342702312,40435211.3777989,0.0,1.0
2008-12-02,38.0,38.34,35.28,35.87,5141900,5.07281136936562,5.11819968161784,4.70970487134787,4.78846694260907,38517537.0761785,0.0,1.0
2008-12-03,37.85,38.1,35.41,35.89,3238500,5.05278711396023,5.08616087296921,4.72705922603254,4.79113684332979,24259329.0070215,0.0,1.0
2008-12-04,32.28,38.09,31.62,37.06,4619200,4.30921976324006,5.08482592260885,4.22111303945634,4.94732603549184,34602035.6798622,0.0,1.0
2008-12-05,31.0,31.39,28.5,30.34,6695900,4.13834611711406,4.19040918116807,3.80460852702421,4.05023939333034,50158419.3602333,0.0,1.0
2008-12-08,33.57,34.43,32.43,33.07,3481600,4.48142835972642,4.59623409071732,4.32924401864545,4.41468084170845,26080370.5020368,0.0,1.0
2008-12-09,32.19,33.9,31.25,32.37,6174300,4.29720520999682,4.52548172161828,4.17171987612304,4.32123431648329,46251157.9706818,0.0,1.0
2008-12-10,33.83,35.02,32.41,33.72,6880000,4.52948657269935,4.68881524611089,4.33936328173769,4.5147587121319,51385603.2608332,0.1,1.0
2008-12-11,36.08,38.56,34.02,35.05,7194600,4.83073826612452,5.16278457709983,4.55492560458859,4.69283193535656,53735299.595987,0.0,1.0
2008-12-12,36.8,37.28,33.58,33.58,4336700,4.92713880802058,4.99140583595128,4.49601416231878,4.49601416231878,32390108.3809964,0.0,1.0
2008-12-15,37.69,40.05,36.82,38.49,3667100,5.04630058897543,5.36228014296805,4.92981660085103,5.15341230219326,27388974.6682851,0.0,1.0
2008-12-16,40.63,40.75,37.25,37.25,3219700,5.43993613505098,5.45600289203366,4.98738914670561,4.98738914670561,24047416.6887943,0.0,1.0
2008-12-17,39.57,41.76,39.38,39.66,3179100,5.29801311503735,5.59123142997118,5.27257408314811,5.31006318277435,23744181.8788539,0.0,1.0
2008-12-18,36.92,39.87,36.33,39.73,4404700,4.94320556500326,5.33818000749404,4.8642106765051,5.31943545768091,32897989.3434581,0.0,1.0
2008-12-19,36.5,37.75,35.8,36.52,3748900,4.88697191556389,5.05433396746676,4.79324916649828,4.88964970839434,27999925.5907758,0.0,1.0
2008-12-22,35.1,37.66,34.51,36.51,2830200,4.69952641743267,5.04228389972976,4.62053152893452,4.88831081197911,21138304.4111643,0.0,1.0
2008-12-23,36.29,36.83,35.02,35.36,2417100,4.85885509084421,4.93115549726625,4.68881524611089,4.73433772422847,18052927.5642093,0.0,1.0
2008-12-24,35.72,35.95,34.79,35.22,806300,4.7825379951765,4.81333261272663,4.65802062856076,4.71559317441535,6022123.82401305,0.0,1.0
2008-12-26,36.35,36.87,35.25,35.84,704300,4.86688846933555,4.93651108292714,4.71960986366102,4.79860475215917,5260302.38032046,0.0,1.0
2008-12-29,37.54,37.8,36.8,37.47,1622500,5.02621714274708,5.06102844954288,4.92713880802058,5.01684486784052,12118189.1410904,0.0,1.0
2008-12-30,38.92,38.95,36.28,36.96,1572200,5.21098484804785,5.21500153729352,4.85751619442898,4.94856115066415,11742506.6056224,0.0,1.0
2008-12-31,39.98,40.43,38.16,38.66,2504200,5.35290786806149,5.41315820674652,5.10922872049091,5.17617354125205,18703463.3264213,0.0,1.0
2009-01-02,42.72,43.25,40.22,40.57,2325800,5.71976548583259,5.7907269958394,5.38504138202684,5.43190275655964,17371022.6837276,0.0,1.0
2009-01-05,46.11,46.9,43.18,43.53,4131500,6.17365137059318,6.27942418739579,5.78135472093284,5.82821609546565,30857502.8883913,0.0,1.0
2009-01-06,47.18,48.54,46.25,48.54,4327300,6.31691328702204,6.49900319949236,6.1923959204063,6.49900319949236,32319901.3067737,0.0,1.0
2009-01-07,43.04,46.0,42.38,45.91,3336300,5.76261017111972,6.15892351002572,5.67424300771501,6.14687344228872,24918283.1626625,0.0,1.0
2009-01-08,44.1,44.44,42.06,42.5,2982300,5.90453319113336,5.95005566925094,5.63139832242787,5.69030976469768,22274314.6227882,0.0,1.0
2009-01-09,42.61,44.11,41.79,43.93,2458000,5.70503762526513,5.90587208754858,5.59524811921685,5.88177195207457,18358403.0254547,0.0,1.0
2009-01-12,39.51,41.28,39.14,40.58,2747900,5.28997973654601,5.52696440204048,5.24044056918276,5.43324165297487,20523619.0698319,0.0,1.0
2009-01-13,38.74,39.85,37.73,38.75,4922800,5.18688471257384,5.33550221466359,5.05165617463632,5.18822360898906,36767594.1471554,0.0,1.0
2009-01-14,37.45,38.16,36.3,38.16,4422400,5.01416707501007,5.10922872049091,4.86019398725943,5.10922872049091,33030187.7704519,0.0,1.0
2009-01-15,37.66,37.75,35.14,37.45,3904100,5.04228389972976,5.05433396746676,4.70488200309356,5.01416707501007,29159089.1992178,0.0,1.0
2009-01-16,38.86,40.25,38.39,39.73,4702000,5.20295146955651,5.38905807127251,5.14002333804103,5.31943545768091,35118474.7866915,0.0,1.0
2009-01-20,34.43,37.34,34.16,36.98,6476800,4.60982035761273,4.99943921444262,4.57367015440171,4.95123894349459,48374167.9069425,0.0,1.0
2009-01-21,35.98,36.04,33.68,35.0,5499900,4.81734930197229,4.82538268046363,4.50940312647101,4.68613745328044,41077860.3741652,0.0,1.0
2009-01-22,34.27,35.5,33.26,34.81,4828700,4.58839801496917,4.75308227404159,4.45316947703164,4.66069842139121,36064776.5211606,0.0,1.0
2009-01-23,36.2,36.75,32.65,33.32,4337500,4.8468050231072,4.92044432594447,4.37149679570304,4.46120285552298,32396083.451143,0.0,1.0
2009-01-26,36.89,38.44,36.23,36.92,2737800,4.93918887575759,5.14671782011715,4.85082171235287,4.94320556500326,20448183.809231,0.0,1.0
2009-01-27,36.02,36.9,35.47,36.72,2186000,4.82270488763319,4.94052777217281,4.74906558479592,4.9164276366988,16326879.1756077,0.0,1.0
2009-01-28,37.73,38.0,36.65,37.29,3232800,5.05165617463632,5.08780637784734,4.90705536179224,4.99274473236651,24145258.462445,0.0,1.0
2009-01-29,36.12,37.22,35.85,37.01,3845600,4.83609385178542,4.98337245745994,4.7999436485744,4.95525563274026,28722162.1947471,0.0,1.0
2009-01-30,35.55,36.88,35.07,36.32,3747700,4.75977675611771,4.93784997934236,4.695509728187,4.86287178008988,27990962.9855559,0.0,1.0
2009-02-02,34.39,35.16,33.8,34.13,3753300,4.60446477195184,4.70755979592401,4.52546988345368,4.56965346515604,28032788.4765822,0.0,1.0
2009-02-03,34.06,34.68,33.59,34.68,4266200,4.56028119024948,4.64329276799331,4.497353058734,4.64329276799331,31863555.3243265,0.0,1.0
2009-02-04,34.53,35.04,33.93,34.54,4952700,4.62320932176496,4.69149303894133,4.54287553685158,4.62454821818019,36990912.393885,0.0,1.0
2009-02-05,36.29,36.41,33.97,34.58,4384400,4.85885509084421,4.87492184782688,4.54823112251248,4.62990380384108,32746371.9384879,0.0,1.0
2009-02-06,37.19,37.74,33.65,34.83,5651200,4.97935576821428,5.05299507105154,4.50538643722534,4.66337621422165,42207895.5156425,0.0,1.0
2009-02-09,38.95,39.75,38.12,38.13,4104000,5.21500153729352,5.32211325051136,5.10387313483001,5.10521203124524,30652109.8521017,0.0,1.0
2009-02-10,35.94,39.65,35.41,39.39,4930900,4.8119937163114,5.30872428635913,4.74103220630458,5.27391297956333,36828091.7323899,0.0,1.0
2009-02-11,34.87,36.71,34.42,36.71,4364500,4.66873179988254,4.91508874028357,4.60848146119751,4.91508874028357,32597742.0685911,0.0,1.0
2009-02-12,34.74,34.93,33.48,34.28,3798000,4.65132614648465,4.67676517837388,4.48262519816655,4.58973691138439,28366645.5210239,0.0,1.0
2009-02-13,34.5,35.51,34.4,35.0,3536400,4.61919263251929,4.75442117045681,4.60580366836706,4.68613745328044,26412797.5830829,0.0,1.0
2009-02-17,31.6,33.08,31.45,33.08,4601300,4.23091267210463,4.42906934155763,4.21082922587628,4.42906934155763,34366362.8319872,0.0,1.0
2009-02-18,31.37,32.21,30.71,32.0,3856700,4.2001180545545,4.31258535343323,4.11175089114978,4.28446852871355,28805066.2930313,0.0,1.0
2009-02-19,32.01,32.85,31.36,32.12,3787900,4.28580742512877,4.3982747240075,4.19877915813928,4.30053528569622,28291210.260423,0.0,1.0
2009-02-20,30.88,31.83,30.46,31.39,4153000,4.13451213020857,4.26170728965476,4.07827848076921,4.20279584738495,31018082.8985814,0.0,1.0
2009-02-23,29.29,31.65,29.17,31.4,4646600,3.92162760018812,4.23760715418074,3.90556084320544,4.20413474380017,34704701.1790389,0.0,1.0
2009-02-24,32.02,32.43,29.46,29.46,5435700,4.28714632154399,4.34204107456814,3.94438883924691,3.94438883924691,40598360.9948999,0.0,1.0
2009-02-25,31.65,32.73,30.95,32.0,6636800,4.23760715418074,4.38220796702482,4.14388440511513,4.28446852871355,49569181.9362642,0.0,1.0
2009-02-26,33.14,34.74,32.29,32.78,5599100,4.43710272004897,4.65132614648465,4.32329652475501,4.38890244910094,41818769.0723446,0.0,1.0
2009-02-27,32.27,33.43,31.35,31.72,4514300,4.32061873192457,4.47593071609043,4.19744026172405,4.2469794290873,33716573.9535435,0.0,1.0
2009-03-02,28.19,31.23,27.95,30.47,4496200,3.77434899451359,4.18137350474138,3.74221548054824,4.07961737718443,33581387.9914765,0.0,1.0
2009-03-03,28.69,29.69,27.69,29.2,6573100,3.84129381527474,3.97518345679704,3.70740417375244,3.90957753245111,49093416.9758405,0.0,1.0
2009-03-04,30.11,30.49,28.9,30.19,8018200,4.0314171062364,4.08229517001488,3.86941063999442,4.04212827755819,59886634.3119205,0.0,1.0
2009-03-05,31.49,31.85,29.43,29.9,7107500,4.21618481153718,4.2643850824852,3.94037215000124,4.00330028151672,53084763.8337749,0.0,1.0
2009-03-06,32.55,33.98,31.2,32.5,8818400,4.35810783155081,4.5495700189277,4.17735681549571,4.3514133494747,65863198.2260656,0.0,1.0
2009-03-09,33.3,34.15,31.61,31.61,4860100,4.45852506269254,4.57233125798649,4.23225156851985,4.23225156851985,36299298.024415,0.0,1.0
2009-03-10,35.69,35.96,34.54,34.89,7329000,4.77852130593083,4.81467150914185,4.62454821818019,4.67140959271299,54739111.3806172,0.0,1.0
2009-03-11,35.03,36.25,34.39,35.39,4597700,4.70421255488595,4.86804753395991,4.61826633635535,4.75255730280942,34236852.4212879,0.105,1.0
2009-03-12,37.89,38.25,34.76,34.76,4919600,5.08828471894458,5.13662946686805,4.66795399394335,4.66795399394335,36633886.3283311,0.0,1.0
2009-03-13,37.36,38.46,36.28,38.46,4517800,5.01711050672393,5.1648305698234,4.87207626295354,5.1648305698234,33641875.6919534,0.0,1.0
2009-03-16,37.56,38.7,36.32,37.25,4174800,5.04396870001474,5.19706040177238,4.8774479016117,5.00233850041398,31087720.2706555,0.0,1.0
2009-03-17,39.51,39.51,36.86,37.56,5004000,5.30583608460017,5.30583608460017,4.94996502349689,5.04396870001474,37262372.3853502,0.0,1.0
2009-03-18,39.43,39.97,36.79,39.21,5320600,5.29509280728385,5.36760992916904,4.94056465584511,5.26554879466395,39619939.7508981,0.0,1.0
2009-03-19,40.93,42.55,40.81,41.4,5269300,5.49652925696495,5.71408062262053,5.48041434099046,5.55964601119836,39237933.4152929,0.0,1.0
2009-03-20,39.69,41.4,39.45,40.82,3249800,5.3300084585619,5.55964601119836,5.29777862661293,5.481757250655,24199691.8021405,0.0,1.0
2009-03-23,43.15,43.24,41.46,41.57,6530400,5.79465520249297,5.80674138947384,5.5677034691856,5.58247547549555,48628736.3359894,0.0,1.0
2009-03-24,41.33,42.6,41.21,42.21,3761900,5.55024564354657,5.72079517094324,5.53413072757208,5.66842169402615,28013053.2926557,0.0,1.0
2009-03-25,42.43,43.34,40.03,41.7,6280900,5.69796570664605,5.82017048611925,5.37566738715629,5.59993330113458,46770830.2788061,0.0,1.0
2009-03-26,43.14,43.5,42.65,43.25,5021100,5.79331229282843,5.8416570407519,5.72750971926594,5.80808429913838,37389707.8305519,0.0,1.0
2009-03-27,41.68,42.6,41.36,42.49,3899600,5.5972474818055,5.72079517094324,5.55427437254019,5.70602316463329,29038438.7198065,0.0,1.0
2009-03-30,38.76,40.07,38.05,40.0,3051000,5.20511785975962,5.38103902581445,5.10977127357723,5.37163865816266,22719324.1702045,0.0,1.0
2009-03-31,38.56,39.64,38.46,39.37,3319900,5.17825966646881,5.3232939102392,5.1648305698234,5.2870353492966,24721692.662295,0.0,1.0
2009-04-01,40.16,40.59,37.73,37.84,3234400,5.39312521279531,5.45087032837056,5.06679816431193,5.08157017062188,24085015.4362863,0.0,1.0
2009-04-02,42.92,43.48,42.0,42.52,3381800,5.76376828020854,5.83897122142282,5.6402205910708,5.71005189362691,25182632.0808907,0.0,1.0
2009-04-03,43.73,44.3,42.37,42.37,3012700,5.87254396303633,5.94908981391515,5.6899082486588,5.6899082486588,22434122.5590217,0.0,1.0
2009-04-06,43.13,43.19,42.0,42.84,2940200,5.79196938316389,5.80002684115114,5.6402205910708,5.75302500289221,21894250.0574354,0.0,1.0
2009-04-07,41.39,42.28,41.14,42.22,2627600,5.55830310153382,5.67782206167794,5.5247303599203,5.66976460369069,19566468.7609405,0.0,1.0
2009-04-08,42.35,42.84,40.66,41.14,2419500,5.68722242932972,5.75302500289221,5.46027069602235,5.5247303599203,18016848.5184562,0.0,1.0
2009-04-09,44.58,44.88,43.63,44.01,2270900,5.98669128452229,6.02697857445851,5.85911486639093,5.91014543364347,16910296.0531358,0.0,1.0
2009-04-13,45.34,45.78,43.43,43.71,2330800,6.08875241902738,6.14784044426717,5.83225667310011,5.86985814370725,17356342.4372051,0.0,1.0
2009-04-14,44.59,45.55,44.3,45.0,3086500,5.98803419418683,6.11695352198273,5.94908981391515,6.043093490433,22983675.5330502,0.0,1.0
2009-04-15,45.55,45.58,44.25,44.69,3002400,6.11695352198273,6.12098225097635,5.94237526559245,6.00146329083224,22357423.4312101,0.0,1.0
2009-04-16,45.91,46.17,45.02,45.65,2270300,6.1652982699062,6.20021392118425,6.04577930976208,6.13038261862814,16905828.1427779,0.0,1.0
2009-04-17,47.17,47.69,46.23,46.26,2484600,6.33450488763832,6.40433619019444,6.2082713791715,6.21230010816512,18501616.7922944,0.0,1.0
2009-04-20,43.61,45.38,43.32,45.38,3202200,5.85642904706184,6.09412405768554,5.81748466679016,6.09412405768554,23845237.5804094,0.0,1.0
2009-04-21,44.78,45.23,42.1,42.42,2991000,6.0135494778131,6.07398041271743,5.6536496877162,5.6966227969815,22272533.134409,0.0,1.0
2009-04-22,45.6,46.85,44.09,44.1,3379100,6.12366807030544,6.29153177837302,5.9208887109598,5.92223162062434,25162526.4842799,0.0,1.0
2009-04-23,48.05,48.69,45.99,46.37,4481600,6.4526809381179,6.5386271566485,6.17604154722252,6.22707211447507,33372311.7670235,0.0,1.0
2009-04-24,48.94,50.45,48.82,49.43,3861000,6.57219989826202,6.77497925760766,6.55608498228753,6.63800247182451,28751003.1534447,0.0,1.0
2009-04-27,47.81,48.38,46.48,47.14,3135200,6.42045110616892,6.49699695704774,6.24184412078501,6.3304761586447,23346320.923771,0.0,1.0
2009-04-28,45.58,47.16,45.43,46.64,3906700,6.12098225097635,6.33316197797378,6.10083860600824,6.26333067541767,29091308.9923756,0.0,1.0
2009-04-29,46.3,47.39,46.06,47.0,3882400,6.21767174682328,6.36404890025822,6.18544191487431,6.31167542334113,28910358.6228784,0.0,1.0
2009-04-30,46.11,48.07,46.04,47.13,3008500,6.19215646319701,6.45536675744698,6.18275609554523,6.32913324898016,22402847.186516,0.0,1.0
2009-05-01,47.52,48.02,46.48,46.52,2297600,6.38150672589724,6.44865220912428,6.24184412078501,6.24721575944318,17109118.0640649,0.0,1.0
2009-05-04,51.77,51.86,48.18,48.18,3579800,6.95224333332703,6.96432952030789,6.47013876375693,6.47013876375693,26657042.4990161,0.0,1.0
2009-05-05,50.99,51.46,49.68,51.38,3142400,6.84749637949286,6.91061313372627,6.67157521343803,6.89986985640994,23399935.8480664,0.0,1.0
2009-05-06,53.12,53.59,50.8,51.75,3630900,7.13353613804002,7.19665289227343,6.82198109586658,6.94955751399795,27037559.5311687,0.0,1.0
2009-05-07,51.4,55.63,50.75,53.87,4251000,6.90255567573902,7.47060646383972,6.81526654754388,7.23425436288057,31655144.8861159,0.0,1.0
2009-05-08,55.11,55.5,52.99,53.06,3804300,7.40077516128361,7.4531486382007,7.11607831240099,7.12547868005277,28328785.6246179,0.0,1.0
2009-05-11,53.29,53.8,52.68,53.32,2796600,7.15636560233721,7.22485399522878,7.07444811280023,7.16039433133083,20824930.1784313,0.0,1.0
2009-05-12,53.34,54.87,51.92,53.97,2089800,7.16308015065991,7.36854532933463,6.97238697829514,7.24768345952597,15561731.7767596,0.0,1.0
2009-05-13,49.74,52.95,49.48,52.01,3404200,6.67963267142527,7.11070667374283,6.64471702014721,6.984473165276,25349434.0675878,0.0,1.0
2009-05-14,51.01,51.71,48.84,48.84,2588300,6.85018219882194,6.94418587533978,6.55877080161661,6.55877080161661,19273820.6324944,0.0,1.0
2009-05-15,49.51,51.59,48.77,50.44,2873600,6.64874574914084,6.9280709593653,6.54937043396483,6.77363634794312,21398312.0077023,0.0,1.0
2009-05-18,52.56,52.89,50.15,50.69,1666200,7.05833319682574,7.10264921575558,6.73469196767144,6.80720908955664,12407387.0640429,0.0,1.0
2009-05-19,53.42,54.09,52.29,52.31,2346500,7.17382342797624,7.26379837550046,7.02207463588314,7.02476045521222,17473252.7582382,0.0,1.0
2009-05-20,55.54,56.52,54.29,54.76,3514900,7.45852027685886,7.59012542398384,7.29065656879127,7.35377332302469,26173763.5286306,0.0,1.0
2009-05-21,52.83,54.21,51.44,54.08,4067700,7.09459175776834,7.27991329147495,6.90792731439718,7.26245546583592,30290198.2717604,0.0,1.0
2009-05-22,54.1,54.64,53.04,53.44,2779000,7.265141285165,7.3376584070502,7.12279286072369,7.17650924730532,20693871.474598,0.0,1.0
2009-05-26,55.72,56.09,52.08,52.45,3539700,7.48269265082059,7.5323803084086,6.99387353292779,7.04356119051579,26358437.1567594,0.0,1.0
2009-05-27,55.38,57.43,55.21,56.66,1996900,7.43703372222621,7.71233020345704,7.41420425792902,7.60892615928741,14869950.3230028,0.0,1.0
2009-05-28,58.0,58.93,55.66,56.12,3444800,7.78887605433586,7.91376665313814,7.47463519283335,7.53640903740222,25651762.6684761,0.0,1.0
2009-05-29,59.76,59.98,58.79,59.59,3287000,8.02522815529502,8.05477216791491,7.89496591783457,8.00239869099783,24476702.2443337,0.0,1.0
2009-06-01,62.48,63.46,61.58,61.84,3403900,8.39049958405008,8.52210473117507,8.26963771424142,8.30455336551948,25347200.1124088,0.0,1.0
2009-06-02,61.57,62.64,60.69,62.1,2687300,8.26829480457688,8.41198613868273,8.1501187540973,8.33946901679754,20011025.8415571,0.0,1.0
2009-06-03,56.67,60.41,55.58,60.41,3855800,7.61026906895195,8.11251728349016,7.46389191551702,8.11251728349016,28712281.2636757,0.0,1.0
2009-06-04,58.04,58.9,56.82,57.57,3050700,7.79424769299402,7.90973792414452,7.63041271392006,7.73113093876061,22717090.2150256,0.0,1.0
2009-06-05,57.72,58.75,56.59,58.48,2090600,7.75127458372872,7.88959427917641,7.59952579163563,7.85333571823381,15567688.9905702,0.0,1.0
2009-06-08,57.2,57.57,55.86,57.5,2567600,7.68144328117261,7.73113093876061,7.50149338612416,7.72173057110883,19119677.7251449,0.0,1.0
2009-06-09,57.73,58.77,57.1,58.31,2085200,7.75261749339326,7.89228009850549,7.6680141845272,7.83050625393662,15527477.7973486,0.0,1.0
2009-06-10,58.31,58.93,57.09,58.81,2781500,7.8446068054143,7.92801713330586,7.68047680536962,7.91187319887524,20675257.4122718,0.105,1.0
2009-06-11,59.83,60.54,58.27,58.77,2529600,8.04909664153554,8.14461492025007,7.83922549393743,7.90649188739836,18802851.393163,0.0,1.0
2009-06-12,57.87,58.99,57.36,58.99,2366600,7.78541237916868,7.93608910052117,7.71680065783852,7.93608910052117,17591250.8329615,0.0,1.0
2009-06-15,55.05,56.79,54.25,56.79,3248300,7.406029920049,7.64011696929306,7.2984036905115,7.64011696929306,24145043.5564561,0.0,1.0
2009-06-16,53.92,56.89,53.74,56.74,2752200,7.25400787082729,7.65357024798524,7.22979196918135,7.63339032994696,20457466.6367264,0.0,1.0
2009-06-17,52.13,53.5,51.18,53.45,3081800,7.01319418223714,7.1975041003201,6.88538803466136,7.19077746097401,22907427.0333055,0.0,1.0
2009-06-18,51.77,53.12,51.2,51.91,1897700,6.96476237894526,7.14638164128979,6.8880786903998,6.98359696911432,14105855.1110078,0.0,1.0
2009-06-19,51.65,52.88,51.25,52.67,2335600,6.94861844451464,7.11409377242854,6.89480532974589,7.08584188717495,17360823.7325551,0.0,1.0
2009-06-22,47.51,50.72,47.38,50.72,3682600,6.39165270665809,6.8235029526773,6.37416344435825,6.8235029526773,27373252.9018272,0.0,1.0
2009-06-23,48.68,49.09,46.8,48.31,2668200,6.54905606735668,6.60421450999465,6.29613442794356,6.49927893619559,19833083.5259478,0.0,1.0
2009-06-24,49.21,50.89,48.82,49.5,2718600,6.62035844442527,6.84637352645402,6.56789065752574,6.65937295263262,20207713.392415,0.0,1.0
2009-06-25,52.1,52.29,49.05,49.25,2591900,7.00915819862948,7.03471942814464,6.59883319851777,6.62573975590215,19265935.5336571,0.0,1.0
2009-06-26,51.59,52.25,51.21,51.88,2062500,6.94054647729933,7.02933811666776,6.88942401826902,6.97956098550667,15330835.3092974,0.0,1.0
2009-06-29,52.8,53.17,51.99,52.39,1819500,7.10333114947479,7.15310828063588,6.99435959206807,7.04817270683682,13524584.167402,0.0,1.0
2009-06-30,52.49,53.61,51.59,52.82,2032300,7.06162598552901,7.21230270688151,6.94054647729933,7.10602180521323,15106354.7147079,0.0,1.0
2009-07-01,52.18,54.24,51.8,54.01,1416300,7.01992082158323,7.29705836264228,6.96879836255292,7.26611582165025,10527545.2356644,0.0,1.0
2009-07-02,50.58,51.65,50.34,50.64,2116000,6.80466836250824,6.94861844451464,6.77238049364699,6.81274032972355,15728507.8858052,0.0,1.0
2009-07-06,48.24,48.73,46.46,48.73,4112500,6.48986164111106,6.55578270670277,6.25039328039013,6.55578270670277,30568756.4652051,0.0,1.0
2009-07-07,47.22,48.8,47.09,48.2,1725500,6.35263819845075,6.56520000178731,6.33514893615091,6.48448032963418,12825869.7339116,0.0,1.0
2009-07-08,45.93,48.03,45.03,47.16,4665800,6.17909090332154,6.46160975585747,6.05801139509185,6.34456623123544,34681508.5508459,0.0,1.0
2009-07-09,47.35,48.26,46.33,46.8,2441900,6.37012746075059,6.4925522968495,6.23290401809028,6.29613442794356,18150965.692981,0.0,1.0
2009-07-10,47.52,47.74,45.55,46.31,1967200,6.39299803452731,6.42259524765012,6.12796844429122,6.23021336235185,14622457.8038544,0.0,1.0
2009-07-13,49.54,49.85,46.48,47.37,2528200,6.66475426410949,6.70645942805527,6.25308393612857,6.37281811648903,18792445.0079833,0.0,1.0
2009-07-14,51.01,51.32,50.1,51.25,2202600,6.86251746088464,6.90422262483042,6.74009262478574,6.89480532974589,16372217.1404889,0.0,1.0
2009-07-15,53.8,54.25,52.65,52.65,2351600,7.23786393639666,7.2984036905115,7.08315123143651,7.08315123143651,17479753.8488939,0.0,1.0
2009-07-16,55.03,55.34,52.91,53.47,2253600,7.40333926431056,7.44504442825634,7.1181297560362,7.19346811671244,16751306.8863188,0.0,1.0
2009-07-17,56.31,56.68,54.61,55.19,2409500,7.57554123157056,7.62531836273165,7.34683549380338,7.42486451021806,17910132.2073949,0.0,1.0
2009-07-20,58.83,59.21,57.44,57.79,2521300,7.91456385461367,7.96568631364398,7.72756328079227,7.77464975621493,18741156.3953122,0.0,1.0
2009-07-21,56.46,60.29,56.09,59.73,4732700,7.59572114960884,8.1109817235196,7.54594401844775,8.03564336284336,35178785.0997875,0.0,1.0
2009-07-22,55.24,56.35,54.82,55.5,4462100,7.43159114956416,7.58092254304743,7.37508737905697,7.46656967416384,33167379.5072076,0.0,1.0
2009-07-23,58.51,58.74,55.0,55.53,2663400,7.87151336279867,7.9024559037907,7.39930328070291,7.4706056577715,19797404.4910461,0.0,1.0
2009-07-24,58.98,59.43,58.08,58.9,1645500,7.93474377265195,7.9952835267668,7.81366426442227,7.9239811496982,12231219.1522176,0.0,1.0
2009-07-27,59.22,59.77,58.0,59.73,1955100,7.9670316415132,8.04102467432023,7.80290164146852,8.03564336284336,14532516.9033732,0.0,1.0
2009-07-28,58.68,59.16,57.35,58.3,1961300,7.89438393657539,7.95895967429789,7.7154553299693,7.84326147754508,14578602.3234545,0.0,1.0
2009-07-29,56.64,57.54,56.04,57.44,2263700,7.61993705125477,7.74101655948446,7.53921737910165,7.72756328079227,16826381.5222577,0.0,1.0
2009-07-30,58.8,59.41,57.68,58.03,2868000,7.91052787100602,7.99259287102836,7.75985114965352,7.80693762507618,21318223.3537284,0.0,1.0
2009-07-31,60.39,60.82,58.11,58.76,2435500,8.12443500221179,8.1822841005882,7.81770024802992,7.90514655952914,18103393.6464455,0.0,1.0
2009-08-03,64.39,65.2,61.69,61.95,2667300,8.66256614989928,8.77153770730599,8.29932762521022,8.33430614980991,19826393.7069037,0.0,1.0
2009-08-04,63.14,63.75,61.9,62.79,2067300,8.49440016624694,8.57646516626928,8.32757951046382,8.44731369082428,15366514.344199,0.0,1.0
2009-08-05,63.2,63.88,62.56,62.66,2140200,8.50247213346225,8.59395442856912,8.41637114983225,8.42982442852444,15908389.6867676,0.0,1.0
2009-08-06,61.61,63.94,60.92,63.15,2293600,8.28856500225647,8.60202639578443,8.19573737928038,8.49574549411616,17048632.1771658,0.0,1.0
2009-08-07,59.55,63.08,59.33,62.31,3077900,8.01142746119742,8.48632819903162,7.98183024807461,8.38273795310178,22878437.8174479,0.0,1.0
2009-08-10,58.69,59.86,58.37,59.78,2365500,7.89572926444461,8.0531326251432,7.85267877262961,8.04237000218945,17583074.3874632,0.0,1.0
2009-08-11,56.57,57.83,56.06,57.73,2873000,7.61051975617024,7.7800310676918,7.54190803484009,7.76657778899961,21355389.0150843,0.0,1.0
2009-08-12,57.56,58.41,56.2,56.31,1548300,7.7437072152229,7.85806008410649,7.56074262500915,7.57554123157056,11508718.6954594,0.0,1.0
2009-08-13,58.71,59.05,57.83,58.8,1467600,7.89841992018305,7.94416106773648,7.7800310676918,7.91052787100602,10908864.9211757,0.0,1.0
2009-08-14,58.08,59.31,57.35,59.17,1366900,7.81366426442227,7.97913959233617,7.7154553299693,7.96030500216711,10160348.5014684,0.0,1.0
2009-08-17,56.29,56.31,55.45,56.25,1521300,7.57285057583212,7.57554123157056,7.45984303481775,7.56746926435525,11308024.1241377,0.0,1.0
2009-08-18,57.49,57.9,56.05,56.15,1315300,7.73428992013837,7.78944836277633,7.54056270697087,7.55401598566306,9776798.87627579,0.0,1.0
2009-08-19,58.03,58.74,55.91,56.12,1829100,7.80693762507618,7.9024559037907,7.52172811680181,7.5499800020554,13595942.2372052,0.0,1.0
2009-08-20,58.75,58.91,57.76,58.18,1862000,7.90380123165992,7.92532647756742,7.77061377260727,7.82711754311446,13840492.2889269,0.0,1.0
2009-08-21,60.03,60.46,59.5,59.57,1509400,8.07600319891992,8.13385229729632,8.00470082185133,8.01411811693586,11219569.8501108,0.0,1.0
2009-08-24,61.06,62.05,60.47,61.06,1673400,8.21457196944944,8.3477594285021,8.13519762516554,8.21457196944944,12438603.5425834,0.0,1.0
2009-08-25,59.64,62.04,59.16,61.94,1718900,8.02353541202039,8.34641410063288,7.95895967429789,8.33296082194069,12776811.0609218,0.0,1.0
2009-08-26,59.09,59.58,58.09,58.6,1159400,7.94954237921336,8.01546344480507,7.81500959229149,7.88362131362164,8617973.5551997,0.0,1.0
2009-08-27,58.9,59.18,57.0,58.37,1507000,7.9239811496982,7.96165033003633,7.66836885454665,7.85267877262961,11201730.33266,0.0,1.0
2009-08-28,58.96,60.21,58.39,60.04,1511700,7.93205311691352,8.10021910056586,7.85536942836805,8.07734852678914,11236666.0543345,0.0,1.0
2009-08-31,57.23,57.43,56.31,57.08,1915600,7.69931139553868,7.72621795292305,7.57554123157056,7.6791314775004,14238908.1786618,0.0,1.0
2009-09-01,56.06,57.79,55.0,56.81,3125400,7.54190803484009,7.77464975621493,7.39930328070291,7.64280762503149,23231511.6003287,0.0,1.0
2009-09-02,55.38,56.03,54.7,55.24,2178900,7.45042573973322,7.53787205123243,7.35894344462635,7.43159114956416,16196051.9056621,0.0,1.0
2009-09-03,56.53,56.71,55.65,55.98,1621000,7.60513844469337,7.62935434633931,7.48674959220212,7.53114541188634,12049107.4115738,0.0,1.0
2009-09-04,58.5,58.79,56.94,56.94,1710100,7.87016803492945,7.9091825431368,7.66029688733134,7.66029688733134,12711399.4969355,0.0,1.0
2009-09-08,60.83,61.22,59.82,60.19,2061400,8.18362942845741,8.23609721535694,8.04775131366632,8.09752844482742,15322658.8637991,0.0,1.0
2009-09-09,61.18,61.76,60.19,60.78,2051900,8.24484184650687,8.32300477999778,8.11142580485858,8.19093637513382,15225912.6781414,0.105,1.0
2009-09-10,62.91,63.04,60.97,61.02,1874900,8.47798301019527,8.49550228839151,8.21654147403602,8.22327965795765,13912502.4027718,0.0,1.0
2009-09-11,64.91,65.48,63.05,63.25,3114500,8.74751036706049,8.82432566376707,8.49684992517584,8.52380266086236,23110826.5685811,0.0,1.0
2009-09-14,65.56,65.87,63.39,63.39,2322700,8.83510675804168,8.87688349835579,8.54266957584293,8.54266957584293,17235356.1954867,0.0,1.0
2009-09-15,68.03,68.17,66.02,66.17,2749400,9.16797304377022,9.18683995875078,8.89709805012068,8.91731260188557,20401639.6107423,0.0,1.0
2009-09-16,69.44,69.53,67.62,68.51,2758300,9.35798983036019,9.37011856141913,9.11271993561285,9.23265960941787,20467681.1443626,0.0,1.0
2009-09-17,69.27,70.16,68.23,68.67,3131600,9.33508000502665,9.45501967883167,9.19492577945674,9.25422179796709,23237715.3578965,0.0,1.0
2009-09-18,69.2,69.79,67.91,69.7,1867600,9.32564654753637,9.40515711781161,9.15180140235831,9.39302838675267,13858333.5044091,0.0,1.0
2009-09-21,68.6,68.78,66.12,66.99,2044800,9.2447883404768,9.26904580259467,8.91057441796394,9.02781881820031,15173227.8591859,0.0,1.0
2009-09-22,71.6,71.93,69.55,70.21,2604400,9.64907937577462,9.69355138965738,9.37281383498778,9.4617578627533,19325682.0405242,0.0,1.0
2009-09-23,69.61,71.84,68.74,71.84,3695300,9.38089965569374,9.68142265859845,9.26365525545737,9.68142265859845,27420593.1670822,0.0,1.0
2009-09-24,66.08,69.57,65.55,69.57,5125900,8.90518387082664,9.37550910855643,8.83375912125735,9.37550910855643,38036213.166765,0.0,1.0
2009-09-25,66.29,67.76,65.59,66.01,3807600,8.93348424329749,9.13158685059342,8.83914966839466,8.89575041333635,28253903.7542236,0.0,1.0
2009-09-28,67.47,68.07,66.25,66.82,2306600,9.09250538384796,9.17336359090752,8.92809369616018,9.00490899286677,17115887.8032073,0.0,1.0
2009-09-29,66.69,67.76,65.95,67.24,2992600,8.98738971467053,9.13158685059342,8.8876645926304,9.06150973780846,22206280.1698943,0.0,1.0
2009-09-30,67.19,68.29,65.63,68.05,3154300,9.05477155388683,9.2030116001627,8.84454021553196,9.17066831733887,23406158.3706134,0.0,1.0
2009-10-01,64.31,67.87,64.22,67.87,2566200,8.66665216000092,9.146410855221,8.65452342894199,9.146410855221,19042222.8737495,0.0,1.0
2009-10-02,63.17,63.72,62.05,62.8,3116200,8.51302156658775,8.58714158972569,8.36208624674323,8.46315900556769,23123441.2435423,0.0,1.0
2009-10-05,65.04,65.38,62.74,63.53,2419900,8.76502964525673,8.81084929592381,8.45507318486173,8.56153649082349,17956618.7873846,0.0,1.0
2009-10-06,66.82,67.81,65.95,67.01,1850400,9.00490899286677,9.13832503451505,8.8876645926304,9.03051409176896,13730702.6753901,0.0,1.0
2009-10-07,66.69,67.33,65.85,66.88,1720300,8.98738971467053,9.0736384688674,8.87418822478714,9.01299481357272,12765309.0210082,0.0,1.0
2009-10-08,69.47,69.63,66.76,67.32,1993600,9.36203274071317,9.38359492926239,8.99682317216081,9.07229083208307,14793303.5309434,0.0,1.0
2009-10-09,69.95,70.55,68.91,68.99,1338200,9.42671930636083,9.50757751342039,9.28656508079091,9.29734617506552,9929975.31355762,0.0,1.0
2009-10-12,72.4,72.69,70.84,71.15,1823600,9.75689031852071,9.79597178526616,9.54665898016584,9.58843572047995,13531836.0348256,0.0,1.0
2009-10-13,72.46,73.04,71.07,72.32,2438400,9.76497613922666,9.84313907271758,9.57765462620534,9.7461092242461,18093896.1325504,0.0,1.0
2009-10-14,75.39,75.46,73.32,73.32,2059200,10.1598337170342,10.1692671745245,9.88087290267871,9.88087290267871,15280081.5765042,0.0,1.0
2009-10-15,76.09,76.14,74.27,75.12,2201600,10.254168291937,10.2609064758587,10.0088983971897,10.1234475238574,16336746.1144287,0.0,1.0
2009-10-16,75.68,75.87,74.54,75.19,2371100,10.1989151837797,10.2245202826819,10.0452845903665,10.1328809813477,17594503.4120284,0.0,1.0
2009-10-19,76.1,76.51,75.0,75.99,2118100,10.2555159287214,10.3107690368787,10.1072758824455,10.2406919240938,15717142.9619237,0.0,1.0
2009-10-20,72.98,75.64,72.69,75.36,3469000,9.83505325201162,10.1935246366424,9.79597178526616,10.1557908066812,25741357.3178384,0.0,1.0
2009-10-21,72.67,75.1,72.21,72.44,3463800,9.79327651169751,10.1207522502887,9.73128521961851,9.76228086565801,25702771.2532513,0.0,1.0
2009-10-22,72.76,72.96,70.88,72.03,2372000,9.80540524275645,9.83235797844297,9.55204952730315,9.70702775750065,17601181.7693608,0.0,1.0
2009-10-23,70.81,73.4,70.28,72.9,2088800,9.54261606981287,9.89165399695332,9.47119132024358,9.82427215773701,15499725.3287694,0.0,1.0
2009-10-26,69.02,72.58,68.36,71.03,2441700,9.3013890854185,9.78114778063858,9.21244505765298,9.57226407906804,18118383.4427691,0.0,1.0
2009-10-27,68.91,69.75,67.37,68.78,2526300,9.28656508079091,9.3997665706743,9.0790290160047,9.26904580259467,18746149.0320136,0.0,1.0
2009-10-28,65.59,68.08,65.35,68.05,3165500,8.83914966839466,9.17471122769185,8.80680638557083,9.17066831733887,23489266.8174164,0.0,1.0
2009-10-29,67.88,68.49,66.21,66.21,2025100,9.14775849200533,9.22996433584922,8.92270314902287,8.92270314902287,15027046.037577,0.0,1.0
2009-10-30,64.67,67.34,63.71,67.34,3486400,8.71516708423666,9.07498610565172,8.58579395294136,9.07498610565172,25870472.2262646,0.0,1.0
2009-11-02,63.47,65.48,62.55,64.8,4277600,8.55345067011753,8.82432566376707,8.42946808595953,8.7326863624329,31741490.3611374,0.0,1.0
2009-11-03,64.44,65.09,62.08,62.36,4310800,8.68417143819716,8.77176782917836,8.36612915709621,8.40386298705734,31987847.5427322,0.0,1.0
2009-11-04,64.45,67.15,64.29,65.95,3490800,8.68551907498149,9.04938100674953,8.66395688643227,8.8876645926304,25903121.9732229,0.0,1.0
2009-11-05,63.36,64.64,62.4,63.94,4580600,8.53862666548995,8.71112417388368,8.40925353419465,8.61678959898086,33989870.6630414,0.0,1.0
2009-11-06,65.14,65.39,62.4,62.4,3767000,8.77850601309999,8.81219693270814,8.40925353419465,8.40925353419465,27952635.6345625,0.0,1.0
2009-11-09,67.99,68.62,67.36,67.74,2474200,9.16258249663291,9.24748361404546,9.07768137922037,9.12889157702476,18359546.3464387,0.0,1.0
2009-11-10,67.5,67.91,66.22,67.64,2466500,9.09654829420094,9.15180140235831,8.9240507858072,9.1154152091815,18302409.2892616,0.0,1.0
2009-11-11,67.64,69.19,67.21,68.74,2322900,9.1154152091815,9.32429891075204,9.05746682745548,9.26365525545737,17236840.2748939,0.0,1.0
2009-11-12,65.7,67.77,65.27,67.01,2246300,8.85397367302225,9.13293448737774,8.79602529129622,9.03051409176896,16668437.8619373,0.0,1.0
2009-11-13,66.75,67.07,65.33,65.71,2166600,8.99547553537648,9.03859991247492,8.80411111200218,8.85532130980657,16077032.2181691,0.0,1.0
2009-11-16,69.15,69.94,67.9,68.15,3465500,9.31890836361474,9.4253716695765,9.15045376557398,9.18414468518213,25715385.9282125,0.0,1.0
2009-11-17,68.98,69.06,67.93,68.3,2449900,9.2959985382812,9.3067796325558,9.15449667592696,9.20435923694702,18179230.6984642,0.0,1.0
2009-11-18,68.13,69.7,67.74,69.21,1862000,9.18144941161348,9.39302838675267,9.12889157702476,9.32699418432069,13816779.2810075,0.0,1.0
2009-11-19,67.02,67.8,66.03,67.72,1999400,9.03186172855329,9.13697739773072,8.89844568690501,9.12619630345611,14836341.8337521,0.0,1.0
2009-11-20,66.09,66.28,65.4,65.57,3398300,8.90653150761096,8.93213660651316,8.81354456949247,8.83645439482601,25216735.2473942,0.0,1.0
2009-11-23,67.25,68.86,67.02,67.79,1860200,9.06285737459279,9.27982689686928,9.03186172855329,9.1356297609464,13803422.5663428,0.0,1.0
2009-11-24,67.97,68.35,66.32,67.31,2189800,9.15988722306426,9.21109742086865,8.93752715365046,9.07094319529874,16249185.429404,0.0,1.0
2009-11-25,69.27,69.35,67.77,68.53,1969400,9.33508000502665,9.34586109930126,9.13293448737774,9.23535488298652,14613729.9226725,0.0,1.0
2009-11-27,66.93,67.37,64.8,65.6,1043000,9.01973299749435,9.0790290160047,8.7326863624329,8.84049730517899,7739474.1085343,0.0,1.0
2009-11-30,67.14,68.58,66.42,67.1,2153100,9.0480333699652,9.24209306690815,8.95100352149372,9.0426428228279,15976856.8581833,0.0,1.0
2009-12-01,68.41,68.89,67.53,67.53,1979300,9.21918324157461,9.28386980722226,9.10059120455392,9.10059120455392,14687191.8533288,0.0,1.0
2009-12-02,67.46,68.58,67.22,68.38,1784800,9.09115774706363,9.24209306690815,9.05881446423981,9.21514033122163,13243924.6298294,0.0,1.0
2009-12-03,66.52,67.81,66.45,67.38,2270800,8.96447988933698,9.13832503451505,8.9550464318467,9.08037665278902,16850237.589319,0.0,1.0
2009-12-04,66.51,68.1,65.62,67.85,2961100,8.96313225255266,9.1774065012605,8.84319257874764,9.14371558165235,21972537.6632607,0.0,1.0
2009-12-07,65.36,66.72,65.22,65.93,1868000,8.80815402235516,8.9914326250235,8.78928710737459,8.88496931906175,13861301.6632235,0.0,1.0
2009-12-08,62.98,64.89,62.68,64.89,2889600,8.48741646768556,8.74481509349184,8.44698736415577,8.74481509349184,21441979.2751876,0.0,1.0
2009-12-09,63.54,64.06,62.32,63.66,2167700,8.57703431384324,8.6472272292225,8.41235093545343,8.59323267893076,16058657.685174,0.105,1.0
2009-12-10,65.03,65.29,63.39,64.55,1546600,8.77816401367998,8.81326047136961,8.55678635748384,8.71337055332989,11457452.5884071,0.0,1.0
2009-12-11,64.86,65.9,64.54,65.33,1595600,8.75521632980599,8.89560216056452,8.7120206895726,8.81865992639879,11820452.1854794,0.0,1.0
2009-12-14,66.3,66.58,65.2,65.48,1257900,8.94959671085626,8.98739289606048,8.80111169755397,8.83890788275819,9318718.22769774,0.0,1.0
2009-12-15,66.18,66.71,65.81,66.31,1042700,8.93339834576874,9.0049411249053,8.88345338674888,8.95094657461356,7724483.26259674,0.0,1.0
2009-12-16,67.89,68.21,66.74,67.15,1906300,9.16422504826594,9.20742068849933,9.00899071617718,9.06433513022621,14122165.9571192,0.0,1.0
2009-12-17,66.79,67.63,66.53,66.92,1211800,9.01574003496365,9.1291285905763,8.98064357727401,9.03328826380846,8977202.28024813,0.0,1.0
2009-12-18,67.32,68.0,66.97,67.26,1355400,9.0872828141002,9.17907354959616,9.04003758259493,9.07918363155644,10041013.3443211,0.0,1.0
2009-12-21,68.75,68.79,67.88,68.14,1046300,9.28031333139318,9.28571278642236,9.16287518450864,9.19797164219827,7751152.62074899,0.0,1.0
2009-12-22,68.95,69.35,68.04,68.78,804500,9.30731060653905,9.36130515683079,9.18447300462534,9.28436292266506,5959860.73152304,0.0,1.0
2009-12-23,70.67,70.83,69.08,69.68,1038900,9.53948717279354,9.56108499291024,9.32485883538387,9.40585066082148,7696332.27343604,0.0,1.0
2009-12-24,71.01,71.48,70.45,70.96,333000,9.58538254054153,9.64882613713432,9.50979017013309,9.57863322175506,2466915.62908287,0.0,1.0
2009-12-28,71.09,71.83,70.45,71.42,404400,9.59618145059987,9.6960713686396,9.50979017013309,9.64072695459056,2995857.89910245,0.0,1.0
2009-12-29,72.31,72.56,71.58,71.99,1316000,9.76086482898969,9.79461142292203,9.66232477470726,9.71766918875629,9749132.03565484,0.0,1.0
2009-12-30,71.84,72.17,71.24,71.75,794700,9.69742123239689,9.74196673638758,9.61642940695928,9.68527245858125,5887260.81210859,0.0,1.0
2009-12-31,71.95,72.89,71.93,72.0,664700,9.71226973372712,9.83915692691271,9.70957000621253,9.71901905251359,4924200.65661077,0.0,1.0
2010-01-04,73.76,74.24,73.47,73.57,953900,9.95659507379725,10.0213885341473,9.91744902483574,9.93094766240867,7066639.09484131,0.0,1.0
2010-01-05,73.77,74.56,73.24,74.19,943700,9.95794493755455,10.0645841743807,9.88640215841799,10.0146392153609,6991075.91340993,0.0,1.0
2010-01-06,73.75,74.65,73.7,74.02,1388200,9.95524521003996,10.0767329481964,9.94849589125349,9.99169153148688,10284000.8297082,0.0,1.0
2010-01-07,71.93,73.44,71.44,73.31,1492200,9.70957000621253,9.91339943356386,9.64342668210515,9.89585120471904,11054448.9541065,0.0,1.0
2010-01-08,72.56,72.73,71.4,71.79,1385700,9.79461142292203,9.81755910679602,9.63802722707597,9.69067191361042,10265480.4421025,0.0,1.0
2010-01-11,72.03,73.59,71.53,73.55,1147300,9.72306864378547,9.93364738992326,9.65557545592079,9.92824793489409,8499376.28002036,0.0,1.0
2010-01-12,70.89,71.32,70.42,70.91,995300,9.569184175454,9.62722831701762,9.50574057886121,9.57188390296859,7373336.71359215,0.0,1.0
2010-01-13,71.46,71.56,70.11,70.81,1459900,9.64612640961973,9.65962504719267,9.4638948023851,9.55838526539565,10815165.5462405,0.0,1.0
2010-01-14,71.16,71.53,70.05,71.37,1392100,9.60563049690093,9.65557545592079,9.45579561984134,9.63397763580409,10312892.6343732,0.0,1.0
2010-01-15,70.19,71.19,69.49,70.89,1271500,9.47469371244345,9.60968008817281,9.3802032494329,9.569184175454,9419469.1362729,0.0,1.0
2010-01-19,70.08,70.08,68.73,69.6,953400,9.45984521111322,9.45984521111322,9.27761360387859,9.39505175076313,7062935.01732016,0.0,1.0
2010-01-20,68.35,68.69,67.64,68.15,1204500,9.22631878110144,9.27221414884942,9.1304784543336,9.19932150595557,8923122.74843941,0.0,1.0
2010-01-21,67.95,69.19,67.85,68.39,1567900,9.1723242308097,9.3397073367141,9.15882559323676,9.23171823613061,11615246.2908079,0.0,1.0
2010-01-22,65.99,67.84,65.75,67.5,2355400,8.90775093438016,9.15747572947947,8.87535420420511,9.11158036173149,17449168.386612,0.0,1.0
2010-01-25,66.36,67.0,66.04,66.57,1686300,8.95769589340002,9.04408717386681,8.91450025316663,8.98604303230319,12492371.8478152,0.0,1.0
2010-01-26,65.77,66.83,65.0,65.5,3240200,8.8780539317197,9.02113948999282,8.7741144224081,8.84160761027278,24003903.968031,0.0,1.0
2010-01-27,65.77,65.96,64.63,65.51,1765500,8.8780539317197,8.90370134310828,8.72416946338824,8.84295747403007,13079097.7271646,0.0,1.0
2010-01-28,64.95,66.81,64.39,66.44,1896600,8.76736510362163,9.01843976247823,8.69177273321319,8.96849480345837,14050306.853209,0.0,1.0
2010-01-29,63.81,65.49,63.22,65.27,2016400,8.61348063529017,8.84025774651548,8.53383867360985,8.81056074385502,14937803.8272754,0.0,1.0
2010-02-01,65.06,65.15,64.17,64.3,1681500,8.78221360495186,8.7943623787675,8.66207573055273,8.67962395939755,12456812.7036122,0.0,1.0
2010-02-02,66.73,67.03,64.92,65.63,1750400,9.00764085241988,9.04813676513869,8.76331551234975,8.85915583911759,12967234.586026,0.0,1.0
2010-02-03,67.6,68.05,66.69,66.9,2226100,9.12507899930442,9.18582286838263,9.00224139739071,9.03058853629387,16491293.9396438,0.0,1.0
2010-02-04,65.44,66.72,65.21,66.66,3198700,8.83350842772902,9.00629098866259,8.80246156131126,8.99819180611883,23696465.5337759,0.0,1.0
2010-02-05,64.77,66.05,62.84,65.25,2997400,8.74306755599035,8.91585011692392,8.48254385083269,8.80786101634044,22205203.9237628,0.0,1.0
2010-02-08,64.09,65.86,64.06,65.06,2176200,8.65127682049439,8.89020270553534,8.6472272292225,8.78221360495186,16121627.0030335,0.0,1.0
2010-02-09,65.32,65.8,64.5,65.19,2362700,8.81731006264149,8.88210352299158,8.70662123454342,8.79976183379668,17503247.9184208,0.0,1.0
2010-02-10,65.06,65.7,64.15,65.28,1696900,8.78221360495186,8.86860488541865,8.65937600303815,8.81191060761232,12570898.2912635,0.0,1.0
2010-02-11,66.86,67.0,64.65,65.39,1999300,9.0251890812647,9.04408717386681,8.72686919090282,8.82675910894255,14811124.3760522,0.0,1.0
2010-02-12,66.99,67.28,66.02,66.3,1812900,9.04273731010952,9.08188335907103,8.91180052565204,8.94959671085626,13430244.2761692,0.0,1.0
2010-02-16,69.07,69.72,68.26,68.26,1423200,9.32350897162657,9.41125011585066,9.2141700072858,9.2141700072858,10543286.2561884,0.0,1.0
2010-02-17,68.88,69.97,68.72,68.88,1561100,9.297861560238,9.44499670978299,9.2762637401213,9.297861560238,11564870.8365203,0.0,1.0
2010-02-18,69.54,69.98,68.67,68.67,1215000,9.38695256821937,9.44634657354029,9.26951442133483,9.26951442133483,9000908.37638346,0.0,1.0
2010-02-19,69.86,70.35,68.86,69.09,1397300,9.43014820845277,9.49629153256015,9.29516183272341,9.32620869914116,10351415.0405931,0.0,1.0
2010-02-22,69.25,70.91,69.11,70.66,1729300,9.34780651925786,9.57188390296859,9.32890842665575,9.53813730903625,12810922.5146337,0.0,1.0
2010-02-23,67.39,69.16,67.09,69.0,1928400,9.09673186040126,9.33565774544222,9.05623594768245,9.31405992532552,14285886.1835538,0.0,1.0
2010-02-24,67.61,68.28,67.16,67.55,1336800,9.12642886306172,9.21686973480038,9.06568499398351,9.11832968051795,9903221.66053449,0.0,1.0
2010-02-25,67.5,67.59,65.26,66.0,1503000,9.11158036173149,9.12372913554713,8.80921088009773,8.90910079813745,11134457.0285632,0.0,1.0
2010-02-26,67.83,68.06,66.7,67.55,1252400,9.15612586572217,9.18717273213993,9.003591261148,9.11832968051795,9277973.37496515,0.0,1.0
2010-03-01,69.08,69.34,68.25,68.25,1465900,9.32485883538387,9.3599552930735,9.2128201435285,9.2128201435285,10859614.4764943,0.0,1.0
2010-03-02,69.34,70.14,69.21,69.49,1578200,9.3599552930735,9.46794439365699,9.34240706422868,9.3802032494329,11691550.2877435,0.0,1.0
2010-03-03,69.52,70.31,69.36,69.74,1419200,9.38425284070478,9.49089207753098,9.36265502058809,9.41394984336524,10513653.6360193,0.0,1.0
2010-03-04,69.95,70.43,69.27,69.91,2575100,9.44229698226841,9.5070904426185,9.35050624677245,9.43689752723923,19076740.0494033,0.0,1.0
2010-03-05,72.23,72.72,70.56,70.59,2274600,9.75006591893134,9.81620924303872,9.52463867146331,9.5286882627352,16850589.4591949,0.0,1.0
2010-03-08,72.21,73.16,71.88,73.07,1486400,9.74736619141675,9.87560324835964,9.70282068742606,9.863454474544,11011481.6548612,0.0,1.0
2010-03-09,72.75,73.11,71.67,71.78,1658200,9.8202588343106,9.86885392957317,9.6744735485229,9.68932204985313,12284202.6911268,0.0,1.0
2010-03-10,73.54,74.01,72.65,72.9,1744900,9.9471460274962,10.0107190303915,9.82676310711992,9.86057853419191,12900177.1608956,0.15,1.0
2010-03-11,73.5,73.6,73.01,73.1,1103200,9.94173555916468,9.95526172999348,9.87545732210358,9.8876308758495,8156040.71516995,0.0,1.0
2010-03-12,73.32,74.48,72.86,73.52,1547100,9.91738845167285,10.0742920332869,9.85516806586039,9.94444079333044,11437826.8586289,0.0,1.0
2010-03-15,71.84,73.06,71.06,73.06,1465500,9.71720112340668,9.88222040751798,9.61169699094207,9.88222040751798,10834551.9108789,0.0,1.0
2010-03-16,72.91,72.96,71.86,72.25,983600,9.86193115127479,9.86869423668918,9.71990635757243,9.77265842380474,7271828.90449706,0.0,1.0
2010-03-17,73.95,74.36,73.37,73.4,1537800,10.0026033278943,10.0580606282923,9.92415153708725,9.92820938833589,11369071.2579662,0.0,1.0
2010-03-18,72.75,74.15,72.35,73.76,1161900,9.84028927794871,10.0296556695519,9.78618459463353,9.97690360331955,8590014.23763231,0.0,1.0
2010-03-19,72.14,73.22,71.3,72.14,1284700,9.75777963589306,9.90386228084405,9.64415980093118,9.75777963589306,9497883.88939343,0.0,1.0
2010-03-22,71.42,71.6,70.5,70.97,1177200,9.66039120592573,9.68473831341757,9.53595043430082,9.59952343719615,8703128.29033545,0.0,1.0
2010-03-23,71.49,71.86,70.52,71.82,1236700,9.66985952550589,9.71990635757243,9.53865566846657,9.71449588924092,9143016.27306986,0.0,1.0
2010-03-24,70.62,71.16,70.26,70.59,1394800,9.55218183929537,9.62522316177087,9.50348762431171,9.54812398804673,10311861.4843356,0.0,1.0
2010-03-25,70.08,71.54,70.0,71.26,1221400,9.47914051681988,9.67662261092029,9.46831958015684,9.63874933259966,9029902.22036672,0.0,1.0
2010-03-26,70.01,70.61,69.62,70.08,1444700,9.46967219723972,9.55082922221249,9.41692013100742,9.47914051681988,10680775.9438053,0.0,1.0
2010-03-29,72.0,72.2,70.3,70.3,1352300,9.73884299673275,9.76589533839034,9.50889809264322,9.50889809264322,9997655.78238245,0.0,1.0
2010-03-30,72.47,72.79,72.08,72.32,1063200,9.80241599962809,9.84569974628023,9.74966393339578,9.78212674338489,7860317.70156697,0.0,1.0
2010-03-31,74.04,74.37,72.89,73.08,1800400,10.0147768816402,10.0594132453752,9.85922591710903,9.88492564168374,13310492.8422697,0.0,1.0
2010-04-01,77.54,77.8,74.77,74.77,2524200,10.488192860648,10.5233609048029,10.1135179286904,10.1135179286904,18661600.7734155,0.0,1.0
2010-04-05,79.61,79.89,78.26,78.62,1532400,10.7681845968041,10.8060578751247,10.5855812906153,10.634275505599,11329148.6511298,0.0,1.0
2010-04-06,79.06,79.99,78.55,79.37,1337300,10.6937906572457,10.8195840459535,10.6248071860189,10.735721786815,9886759.65228135,0.0,1.0
2010-04-07,77.87,78.84,77.38,78.66,1492300,10.532829224383,10.6640330814224,10.4665509873219,10.6396859739305,11032686.3299929,0.0,1.0
2010-04-08,78.54,78.87,76.0,77.18,1634200,10.623454568936,10.668090932671,10.2798898298846,10.4394986456644,12081763.7207494,0.0,1.0
2010-04-09,78.85,79.32,78.24,78.89,1549900,10.6653856985052,10.7289587014006,10.5828760564496,10.6707961668368,11458527.4695812,0.0,1.0
2010-04-12,78.53,79.19,78.13,78.35,939100,10.6221019518531,10.7113746793231,10.5679972685379,10.5977548443613,6942837.05186375,0.0,1.0
2010-04-13,78.09,78.48,77.34,77.99,1095600,10.5625868002064,10.6153388664387,10.4611405189904,10.5490606293776,8099853.34258538,0.0,1.0
2010-04-14,79.18,79.81,77.67,78.5,1669900,10.7100220622403,10.7952369384617,10.5057768827255,10.6180441006045,12345696.51039,0.0,1.0
2010-04-15,78.53,80.23,78.3,79.22,1928100,10.6221019518531,10.8520468559426,10.5909917589469,10.7154325305718,14254588.5631972,0.0,1.0
2010-04-16,75.99,78.38,75.24,78.0,1897600,10.2785372128017,10.6018126956099,10.1770909315857,10.5504132464605,14029099.7653249,0.0,1.0
2010-04-19,75.74,76.01,74.32,74.43,1671500,10.2447217857297,10.2812424469674,10.0526501599608,10.0675289478725,12357525.4309342,0.0,1.0
2010-04-20,78.27,78.99,76.93,77.13,1570000,10.5869339076982,10.6843223376656,10.4056832185924,10.43273556025,11607128.2839167,0.0,1.0
2010-04-21,77.65,78.52,76.99,78.02,1272800,10.5030716485597,10.6207493347702,10.4137989210896,10.5531184806262,9409906.29284654,0.0,1.0
2010-04-22,77.92,78.06,76.03,76.96,1301700,10.5395923097974,10.5585289489578,10.2839476811332,10.409741069841,9623566.17017473,0.0,1.0
2010-04-23,78.57,78.71,77.19,77.85,1416600,10.6275124201846,10.6464490593449,10.4408512627472,10.5301239902173,10473030.5267492,0.0,1.0
2010-04-26,78.25,79.3,78.08,78.82,1238100,10.5842286735325,10.7262534672348,10.5612341831235,10.6613278472566,9153366.57854594,0.0,1.0
2010-04-27,75.05,77.69,74.92,77.1,1960900,10.151391207011,10.5084821168912,10.1338071849336,10.4286777090013,14497081.4343517,0.0,1.0
2010-04-28,75.5,75.92,74.35,75.5,2333000,10.2122589757406,10.2690688932215,10.0567080112094,10.2122589757406,17248044.7683933,0.0,1.0
2010-04-29,77.28,77.89,76.11,76.3,2280600,10.4530248164931,10.5355344585488,10.2947686177962,10.320468342371,16860647.6205735,0.0,1.0
2010-04-30,76.94,78.03,76.74,77.59,2326500,10.4070358356752,10.5544710977091,10.3799834940177,10.4949559460624,17199989.7786829,0.0,1.0
2010-05-03,78.16,78.71,77.18,77.76,1906400,10.5720551197865,10.6464490593449,10.4394986456644,10.5179504364714,14094158.8283177,0.0,1.0
2010-05-04,75.12,76.54,74.51,76.42,1991800,10.1608595265912,10.3529311523601,10.0783498845355,10.3366997473655,14725527.4623599,0.0,1.0
2010-05-05,71.71,74.35,71.49,73.5,3459100,9.69961710132924,10.0567080112094,9.66985952550589,9.94173555916468,25573386.9088509,0.0,1.0
2010-05-06,69.17,72.58,65.06,71.18,3045800,9.35605236227784,9.81729478753976,8.80012674121434,9.62792839593663,22517828.8707982,0.0,1.0
2010-05-07,69.08,69.8,66.31,69.8,3724500,9.34387880853192,9.44126723849925,8.96920387657429,9.44126723849925,27535509.1041067,0.0,1.0
2010-05-10,72.28,73.36,71.42,72.28,2115300,9.77671627505338,9.92279892000437,9.66039120592573,9.77671627505338,15638572.2668591,0.0,1.0
2010-05-11,71.7,73.23,71.27,71.65,2238100,9.69826448424636,9.90521489792693,9.64010194968254,9.69150139883196,16546441.9186203,0.0,1.0
2010-05-12,72.25,72.98,71.33,72.27,2727500,9.77265842380474,9.87139947085494,9.64821765217982,9.77536365797049,20164612.9900526,0.0,1.0
2010-05-13,71.1,72.47,70.66,71.87,2877400,9.61710745927359,9.80241599962809,9.55759230762689,9.72125897465531,21272834.9835297,0.0,1.0
2010-05-14,70.15,70.28,68.27,70.23,1955600,9.48860883640003,9.50619285847747,9.23431682481868,9.49942977306307,14457898.1350493,0.0,1.0
2010-05-17,69.13,70.82,67.19,70.28,2315700,9.35064189394632,9.57923418095296,9.08823417986769,9.50619285847747,17120144.56501,0.0,1.0
2010-05-18,68.21,71.17,67.78,70.53,2281800,9.2262011223214,9.62657577885374,9.16803858775758,9.54000828554945,16869519.3109815,0.0,1.0
2010-05-19,66.82,67.86,64.75,66.52,3401500,9.03818734780114,9.17885952442061,8.75819561164507,8.99760883531475,25147545.7692627,0.0,1.0
2010-05-20,63.62,65.43,62.62,64.51,3555400,8.60534988127969,8.85017357328089,8.47008817299173,8.72573280165597,26285340.0641001,0.0,1.0
2010-05-21,65.44,65.78,62.13,62.5,2876100,8.85152619036376,8.89751517118167,8.40380993593063,8.45385676799718,21263223.9855876,0.0,1.0
2010-05-24,63.6,65.77,63.59,65.29,1444500,8.60264464711393,8.89616255409879,8.60129203003105,8.83123693412057,10679297.3287373,0.0,1.0
2010-05-25,63.99,64.16,61.01,62.1,2976200,8.65539671334623,8.67839120375518,8.25231682264812,8.399752084682,22003270.8271291,0.0,1.0
2010-05-26,65.26,66.81,64.97,65.85,3040900,8.82717908287193,9.03683473071826,8.78795318746842,8.90698349076182,22481602.8016319,0.0,1.0
2010-05-27,69.4,69.51,66.88,66.88,2730300,9.38716255518407,9.40204134309574,9.04630305029842,9.04630305029842,20185313.6010048,0.0,1.0
2010-05-28,69.46,70.76,68.94,69.8,2977700,9.39527825768134,9.57111847845568,9.3249421693716,9.44126723849925,22014360.4401392,0.0,1.0
2010-06-01,33.4,35.4,33.35,35.04,1916700,9.03548211363538,9.5765289467872,9.02195594280659,9.47914051681988,7085153.75216019,0.0,2.0
2010-06-02,35.4,35.4,33.74,33.74,3521800,9.5765289467872,9.5765289467872,9.12746007527119,9.12746007527119,13018466.3663368,0.0,1.0
2010-06-03,36.27,36.63,35.28,36.13,4921800,9.81188431920824,9.90927274917557,9.54406613679809,9.77401104088762,18193619.1043888,0.0,1.0
2010-06-04,34.52,36.21,34.27,35.05,3227400,9.3384683402004,9.79565291421369,9.27083748605643,9.48184575098563,11930205.6762779,0.0,1.0
2010-06-07,33.78,35.17,33.75,34.51,3272800,9.13828101193423,9.51430856097474,9.13016530943695,9.33576310603464,12098028.4864976,0.0,1.0
2010-06-08,34.57,34.61,33.44,33.99,3568600,9.3519945110292,9.36281544769223,9.04630305029842,9.19509092941517,13191464.3292945,0.0,1.0
2010-06-09,34.29,35.6,34.12,35.15,2843900,9.29653721063114,9.65169800812098,9.25044764149123,9.52969620745653,10489640.2596532,0.075,1.0
2010-06-10,36.04,36.08,35.21,35.21,3017300,9.77098865765956,9.78183326216306,9.54596311421179,9.54596311421179,11129220.9836673,0.0,1.0
2010-06-11,36.13,36.14,35.36,35.41,2387200,9.79538901779245,9.79810016891832,9.58663038109994,9.60018613672933,8805115.9421372,0.0,1.0
2010-06-14,36.14,37.22,36.04,36.79,2603000,9.79810016891832,10.090904490513,9.77098865765956,9.97432499210031,9601087.80051238,0.0,1.0
2010-06-15,37.08,37.13,36.51,36.6,2106000,10.0529483747507,10.0665041303801,9.89841276057576,9.92281312070865,7767918.13595049,0.0,1.0
2010-06-16,36.96,37.34,36.44,36.57,2610800,10.0204145612402,10.1234383040235,9.87943470269462,9.91467966733102,9629857.86768258,0.0,1.0
2010-06-17,36.61,37.28,36.32,37.28,2377000,9.92552427183453,10.1071713972683,9.8469008891841,10.1071713972683,8767493.54660696,0.0,1.0
2010-06-18,37.34,37.36,36.63,36.92,2287000,10.1234383040235,10.1288606062753,9.93094657408628,10.0095699567367,8435531.23310483,0.0,1.0
2010-06-21,37.02,38.32,36.72,37.76,2990200,10.0366814679955,10.3891311143594,9.95534693421917,10.2373066513103,11029263.4426016,0.0,1.0
2010-06-22,35.9,37.2,35.74,37.14,2406400,9.73303254189728,10.0854821882613,9.68965412388326,10.069215281506,8875934.56901767,0.0,1.0
2010-06-23,35.6,35.88,35.09,35.28,2283900,9.65169800812098,9.72761023964553,9.51342930070127,9.56494117209293,8424096.97563973,0.0,1.0
2010-06-24,34.94,35.62,34.74,35.55,1997900,9.47276203381312,9.65712031037273,9.41853901129559,9.6381422524916,7369194.51273288,0.0,1.0
2010-06-25,35.46,35.94,34.82,35.43,2846400,9.61374189235871,9.74387714640079,9.4402282203026,9.60560843898108,10498861.4350282,0.0,1.0
2010-06-28,35.04,35.48,34.92,35.46,2108400,9.49987354507189,9.61916419461046,9.46733973156137,9.61374189235871,7776770.46431052,0.0,1.0
2010-06-29,33.28,34.45,33.04,34.45,3014000,9.02271094691759,9.33991562864517,8.95764331989655,9.33991562864517,11117049.0321722,0.0,1.0
2010-06-30,33.23,34.09,33.0,33.35,3506100,9.00915519128821,9.24231418811361,8.94679871539305,9.04168900479873,12932145.192999,0.0,1.0
2010-07-01,33.22,34.06,32.48,33.9,2393700,9.00644404016233,9.23418073473597,8.80581885684746,9.19080231672195,8829090.99811237,0.0,1.0
2010-07-02,32.8,33.59,32.58,33.37,3073700,8.89257569287551,9.10675663181977,8.83293036810622,9.04711130705048,11337250.7001287,0.0,1.0
2010-07-06,32.95,33.36,32.45,33.19,3060700,8.93324295976366,9.04440015592461,8.79768540346983,8.9983105867847,11289300.5881784,0.0,1.0
2010-07-07,34.15,34.22,33.06,33.13,2163800,9.25858109486886,9.27755915275,8.96306562214831,8.98204368002944,7981111.71062186,0.0,1.0
2010-07-08,35.18,35.26,34.34,34.75,2933000,9.53782966083416,9.55951886984118,9.31009296626052,9.42125016242147,10818282.9500203,0.0,1.0
2010-07-09,35.56,35.63,35.14,35.29,1812200,9.64085340361748,9.65983146149861,9.52698505633066,9.56765232321881,6684245.60587343,0.0,1.0
2010-07-12,35.37,35.74,34.98,35.32,1395600,9.58934153222582,9.68965412388326,9.48360663831663,9.57578577659643,5147628.94137344,0.0,1.0
2010-07-13,35.61,36.23,35.58,36.21,3307500,9.65440915924686,9.82250052905121,9.64627570586923,9.81707822679946,12199615.0212043,0.0,1.0
2010-07-14,35.6,35.94,35.17,35.54,1734300,9.65169800812098,9.74387714640079,9.53511850970829,9.63543110136572,6396913.78118656,0.0,1.0
2010-07-15,35.58,35.7,34.8,35.55,1947200,9.64627570586923,9.67880951937975,9.43480591805085,9.6381422524916,7182189.07612666,0.0,1.0
2010-07-16,34.51,35.28,34.24,35.17,2264300,9.35618253540042,9.56494117209293,9.28298145500175,9.53511850970829,8351802.96069927,0.0,1.0
2010-07-19,34.52,34.82,34.05,34.82,2553100,9.3588936865263,9.4402282203026,9.2314695836101,9.4402282203026,9417033.14002619,0.0,1.0
2010-07-20,34.88,34.98,33.8,33.83,1741800,9.45649512705786,9.48360663831663,9.16369080546318,9.17182425884081,6424577.30731174,0.0,1.0
2010-07-21,34.25,35.3,33.96,35.3,1973800,9.28569260612763,9.57036347434468,9.20706922347721,9.57036347434468,7280302.3821173,0.0,1.0
2010-07-22,35.18,35.31,34.62,34.94,2110300,9.53782966083416,9.57307462547056,9.38600519778507,9.47276203381312,7783778.55759557,0.0,1.0
2010-07-23,35.35,35.38,34.76,35.0,2002400,9.58391922997407,9.5920526833517,9.42396131354734,9.48902894056838,7385792.62840798,0.0,1.0
2010-07-26,35.59,35.67,35.13,35.39,1886200,9.64898685699511,9.67067606600212,9.52427390520478,9.59476383447757,6957192.3969752,0.0,1.0
2010-07-27,35.55,36.21,35.14,36.0,1197700,9.6381422524916,9.81707822679946,9.52698505633066,9.76014405315605,4417680.6986837,0.0,1.0
2010-07-28,34.67,35.74,34.55,35.36,1790200,9.39956095341445,9.68965412388326,9.36702713990393,9.58663038109994,6603099.2625729,0.0,1.0
2010-07-29,34.62,35.6,34.28,34.99,1825900,9.38600519778507,9.65169800812098,9.29382605950526,9.48631778944251,6734777.64692876,0.0,1.0
2010-07-30,34.42,34.66,33.93,34.32,2127900,9.33178217526753,9.39684980228857,9.19893577009958,9.30467066400877,7848695.632236,0.0,1.0
2010-08-02,35.14,35.47,34.94,35.03,1800300,9.52698505633066,9.61645304348458,9.47276203381312,9.49716239394601,6640352.81108814,0.0,1.0
2010-08-03,35.47,35.66,34.83,35.12,2259200,9.61645304348458,9.66796491487624,9.44293937142848,9.5215627540789,8332991.76293415,0.0,1.0
2010-08-04,35.75,35.87,35.46,35.58,1940600,9.69236527500913,9.72489908851965,9.61374189235871,9.64627570586923,7157845.17313651,0.0,1.0
2010-08-05,36.02,36.47,36.01,36.05,2621700,9.7655663554078,9.88756815607225,9.76285520428193,9.77369980878543,9670062.19231783,0.0,1.0
2010-08-06,35.48,35.78,34.94,35.35,2300700,9.61916419461046,9.70049872838676,9.47276203381312,9.58391922997407,8486063.27416014,0.0,1.0
2010-08-09,35.88,35.99,35.25,35.58,1462600,9.72761023964553,9.75743290203017,9.5568077187153,9.64627570586923,5394756.44142505,0.0,1.0
2010-08-10,35.02,35.13,34.73,35.06,2651800,9.49445124282014,9.52427390520478,9.41582786016971,9.50529584732364,9781085.14383354,0.0,1.0
2010-08-11,33.21,34.38,33.0,34.38,3620000,9.00373288903646,9.32093757076403,8.94679871539305,9.32093757076403,13352261.9430867,0.0,1.0
2010-08-12,32.52,32.73,32.32,32.53,4682200,8.81666346135097,8.87359763499437,8.76244043883343,8.81937461247684,17270154.9364422,0.0,1.0
2010-08-13,32.15,32.84,32.01,32.53,3142000,8.71635086969353,8.90342029737902,8.67839475393125,8.81937461247684,11589173.2113753,0.0,1.0
2010-08-16,32.47,32.47,31.83,32.13,2112200,8.80310770572158,8.80310770572158,8.62959403366547,8.71092856744177,7790786.65088062,0.0,1.0
2010-08-17,33.63,33.96,32.92,33.27,3040500,9.11760123632328,9.20706922347721,8.92510950638603,9.01999979579172,11214793.4911479,0.0,1.0
2010-08-18,33.36,33.61,32.97,33.58,2344500,9.04440015592461,9.11217893407152,8.93866526201542,9.10404548069389,8647618.26673118,0.0,1.0
2010-08-19,32.74,33.39,32.57,33.19,2477700,8.87630878612025,9.05253360930224,8.83021921698035,8.9983105867847,9138922.49071438,0.0,1.0
2010-08-20,32.2,32.37,31.74,32.35,2281500,8.72990662532291,8.77599619446281,8.60519367353258,8.77057389221106,8415244.64727968,0.0,1.0
2010-08-23,32.1,32.71,32.03,32.31,2705300,8.70279511406414,8.86817533274262,8.68381705618301,8.75972928770756,9978418.29685984,0.0,1.0
2010-08-24,31.06,31.74,31.05,31.69,2761900,8.42083539697297,8.60519367353258,8.41812424584709,8.5916379179032,10187185.7073512,0.0,1.0
2010-08-25,31.2,31.25,30.0,30.69,3634200,8.45879151273524,8.47234726836463,8.13345337763004,8.32052280531553,13404638.2192171,0.0,1.0
2010-08-26,31.16,31.87,31.01,31.45,2989100,8.44794690823174,8.64043863816898,8.40727964134359,8.52657029088216,11025206.1254366,0.0,1.0
2010-08-27,32.83,32.91,31.07,31.41,3854400,8.90070914625314,8.92239835526015,8.42354654809885,8.51572568637865,14216839.3462524,0.0,1.0
2010-08-30,32.55,33.16,32.5,32.5,3385700,8.82479691472859,8.99017713340707,8.81124115909921,8.81124115909921,12488053.3869361,0.0,1.0
2010-08-31,32.09,32.61,31.84,32.2,2616000,8.70008396293827,8.84106382148386,8.63230518479135,8.72990662532291,9649037.91246269,0.0,1.0
2010-09-01,33.37,33.61,32.79,33.24,2385900,9.04711130705048,9.11217893407152,8.88986454174963,9.01186634241409,8800320.93094218,0.0,1.0
2010-09-02,33.78,33.78,33.17,33.4,1820600,9.15826850321143,9.15826850321143,8.99288828453295,9.05524476042811,6715228.75513363,0.0,1.0
2010-09-03,34.06,34.69,33.84,34.2,2022500,9.23418073473597,9.4049832556662,9.17453540996669,9.27213685049825,7459930.87842347,0.0,1.0
2010-09-07,33.2,33.96,32.99,33.88,1911300,9.00102173791058,9.20706922347721,8.94408756426717,9.18538001447019,7049772.9977408,0.0,1.0
2010-09-08,33.12,33.64,33.05,33.32,1903600,8.97933252890357,9.12031238744915,8.96035447102243,9.0335555514211,7021371.77758562,0.0,1.0
2010-09-09,33.29,33.82,33.12,33.62,1885700,9.02542209804347,9.16911310771493,8.97933252890357,9.1148900851974,6955348.16190019,0.0,1.0
2010-09-10,33.0,33.5,32.72,33.42,3595700,8.94679871539305,9.08235627168688,8.8708864838685,9.06066706267987,13262632.1184412,0.0,1.0
2010-09-13,34.07,34.19,33.2,33.55,3358600,9.23689188586185,9.26942569937237,9.00102173791058,9.09591202731626,12388095.8458705,0.0,1.0
2010-09-14,33.98,34.25,33.4,33.89,2377800,9.21249152572896,9.28569260612763,9.05524476042811,9.18809116559607,8770444.32272698,0.0,1.0
2010-09-15,33.31,33.57,33.15,33.48,2660600,9.0511780337393,9.12182667645236,9.00770194591587,9.09737137705169,9791497.37963851,0.075,1.0
2010-09-16,33.41,33.5,32.96,33.29,1819000,9.07835058862894,9.10280588802962,8.95607409162556,9.04574352276137,6694254.57925372,0.0,1.0
2010-09-17,33.2,33.67,32.72,33.51,2050100,9.0212882233607,9.14899923134201,8.89085995989042,9.10552314351858,7544745.08682136,0.0,1.0
2010-09-20,33.64,33.79,32.91,33.28,1665500,9.14084746487511,9.18160629720957,8.94248781418074,9.04302626727241,6129346.34510559,0.0,1.0
2010-09-21,33.46,33.67,33.09,33.58,2669800,9.09193686607376,9.14899923134201,8.99139841298209,9.12454393194133,9825355.07184804,0.0,1.0
2010-09-22,32.58,33.69,32.52,33.39,2902500,8.85281838304492,9.15443374231993,8.83651485011114,9.07291607765101,10681733.873713,0.0,1.0
2010-09-23,32.0,32.42,31.87,32.18,2809400,8.69521756468501,8.8093422952215,8.65989324332847,8.74412816348636,10339108.7492883,0.0,1.0
2010-09-24,33.09,33.23,32.14,32.49,3828200,8.99139841298209,9.02943998982759,8.7332591415305,8.82836308364425,14088480.1431001,0.0,1.0
2010-09-27,33.23,33.42,32.95,33.25,1871900,9.02943998982759,9.08106784411791,8.95335683613659,9.03487450080551,6888936.30945851,0.0,1.0
2010-09-28,33.59,33.63,32.74,33.18,2245100,9.12726118743029,9.13813020938615,8.89629447086835,9.01585371238277,8262380.95430596,0.0,1.0
2010-09-29,34.33,34.5,33.52,33.55,3014500,9.32833809361363,9.37453143692602,9.10824039900755,9.11639216547444,11093914.4745247,0.0,1.0
2010-09-30,34.6,34.98,33.75,34.79,4519200,9.40170399181566,9.5049597003963,9.17073727525372,9.45333184610598,16631487.2427507,0.0,1.0
2010-10-01,36.15,36.16,34.95,34.95,5419500,9.82287859260509,9.82559584809406,9.49680793392941,9.49680793392941,19944756.840168,0.0,1.0
2010-10-04,35.56,36.23,35.17,35.82,3650400,9.66256051875621,9.84461663651681,9.55658755468662,9.73320916146928,13434143.4393116,0.0,1.0
2010-10-05,36.76,36.93,36.04,36.11,3504100,9.9886311774319,10.0348245207443,9.79298878222649,9.81200957064924,12895732.5295014,0.0,1.0
2010-10-06,37.52,37.6,36.54,36.69,3582000,10.1951425945932,10.2168806385049,9.92885155667469,9.96961038900915,13182418.8581016,0.0,1.0
2010-10-07,36.88,37.64,36.56,37.64,3021500,10.0212382432995,10.2277496604607,9.93428606765262,10.2277496604607,11119675.7620753,0.0,1.0
2010-10-08,37.54,37.62,36.64,36.9,2778900,10.2005771055711,10.2223151494828,9.95602411156433,10.0266727542774,10226863.1392458,0.0,1.0
2010-10-11,37.6,37.97,37.28,37.52,1683500,10.2168806385049,10.3174190915966,10.129928462858,10.1951425945932,6195589.65595031,0.0,1.0
2010-10-12,37.47,37.67,36.75,36.9,2616700,10.1815563171484,10.2359014269276,9.98591392194294,10.0266727542774,9629937.30485603,0.0,1.0
2010-10-13,37.7,37.98,37.53,37.92,2922400,10.2440531933945,10.3201363470855,10.1978598500821,10.3038328141517,10754969.5340358,0.0,1.0
2010-10-14,37.5,37.9,37.17,37.8,2180400,10.1897080836152,10.2983983031738,10.1000386524794,10.2712257482842,8024273.05365854,0.0,1.0
2010-10-15,37.2,37.71,36.97,37.66,2083600,10.1081904189463,10.2467704488835,10.0456935427001,10.2331841714387,7668031.24867129,0.0,1.0
2010-10-18,37.26,37.38,36.87,36.98,2423900,10.1244939518801,10.1571010177477,10.0185209878105,10.0484107981891,8920397.84203029,0.0,1.0
2010-10-19,36.11,36.6,35.78,36.4,2483200,9.81200957064924,9.94515508960848,9.72234013951342,9.89080997982919,9138632.74942432,0.0,1.0
2010-10-20,36.0,36.33,35.8,36.21,2203300,9.78211976027063,9.87178919140645,9.72777465049135,9.83918212553888,8108549.26578875,0.0,1.0
2010-10-21,35.68,36.33,35.43,36.21,2777700,9.69516758462378,9.87178919140645,9.62723619739968,9.83918212553888,10222446.9185229,0.0,1.0
2010-10-22,35.76,36.14,35.49,36.02,3548600,9.71690562853549,9.82016133711613,9.64353973033347,9.78755427124856,13059500.7146453,0.0,1.0
2010-10-25,35.94,36.56,35.91,36.0,2929400,9.76581622733685,9.93428606765262,9.75766446086996,9.78211976027063,10780730.8215865,0.0,1.0
2010-10-26,35.54,35.71,35.33,35.62,2551800,9.65712600777829,9.70331935109068,9.60006364251004,9.67886405169,9391093.36742146,0.0,1.0
2010-10-27,35.27,35.44,34.64,35.14,1872600,9.58376010957626,9.62995345288864,9.41257301377152,9.54843578821972,6891512.43821359,0.0,1.0
2010-10-28,35.67,35.87,35.27,35.69,2032200,9.69245032913482,9.7467954389141,9.58376010957626,9.69788484011275,7478869.79437021,0.0,1.0
2010-10-29,36.47,36.53,35.61,35.61,2754500,9.90983076825194,9.92613430118573,9.67614679620104,9.67614679620104,10137066.6512119,0.0,1.0
2010-11-01,36.6,37.15,36.36,36.94,2276900,9.94515508960848,10.0946041415015,9.87994095787334,10.0375417762333,8379410.80346498,0.0,1.0
2010-11-02,37.46,37.59,36.72,37.07,2873900,10.1788390616594,10.2141633830159,9.97776215547604,10.0728660975898,10576480.6131486,0.0,1.0
2010-11-03,37.37,37.73,36.71,37.54,3037100,10.1543837622587,10.2522049598614,9.97504489998708,10.2005771055711,11177086.6314742,0.0,1.0
2010-11-04,39.24,39.32,38.26,38.3,4528400,10.662510538695,10.6842485826067,10.3962195007765,10.4070885227324,16665344.9349602,0.0,1.0
2010-11-05,39.46,39.78,39.23,39.23,2818300,10.7222901594522,10.8092423350991,10.659793283206,10.659793283206,10371862.3863171,0.0,1.0
2010-11-08,39.53,39.76,38.81,39.16,2396500,10.7413109478749,10.8038078241211,10.5456685526695,10.6407724947833,8819560.8021889,0.0,1.0
2010-11-09,39.4,40.05,39.19,39.9,2852900,10.7059866265184,10.8826082333011,10.6489242612502,10.8418494009666,10499196.7504964,0.0,1.0
2010-11-10,39.97,39.99,38.89,39.58,2319900,10.8608701893894,10.8663047003673,10.5674065965812,10.7548972253198,8537658.71270514,0.0,1.0
2010-11-11,40.5,40.57,39.49,39.78,2461700,11.0048847303045,11.0239055187272,10.7304419259191,10.8092423350991,9059508.79480419,0.0,1.0
2010-11-12,39.4,40.14,38.79,39.74,3025900,10.7059866265184,10.9070635327018,10.5402340416916,10.7983733131432,11135868.571393,0.0,1.0
2010-11-15,39.21,39.91,39.16,39.52,2573700,10.6543587722281,10.8445666564556,10.6407724947833,10.738593692386,9471689.39561589,0.0,1.0
2010-11-16,37.82,38.37,37.37,38.37,3882100,10.2766602592621,10.4261093111551,10.1543837622587,10.4261093111551,14286842.0572407,0.0,1.0
2010-11-17,37.86,38.16,37.62,37.63,2538500,10.2875292812179,10.3690469458869,10.2223151494828,10.2250324049718,9342146.92107512,0.0,1.0
2010-11-18,39.14,39.43,38.35,38.37,2353500,10.6353379838053,10.7141383929853,10.4206748001772,10.4261093111551,8661312.89294871,0.0,1.0
2010-11-19,39.76,39.76,38.76,38.9,1756900,10.8038078241211,10.8038078241211,10.5320822752247,10.5701238520702,6465715.15683941,0.0,1.0
2010-11-22,39.34,39.93,38.66,39.8,2751000,10.6896830935846,10.8500011674335,10.5049097203351,10.814676846077,10124186.0074365,0.0,1.0
2010-11-23,38.24,38.81,38.01,38.65,2184500,10.3907849897986,10.5456685526695,10.3282881135524,10.5021924648461,8039361.80779534,0.0,1.0
2010-11-24,39.35,39.46,38.56,38.84,1626900,10.6924003490736,10.7222901594522,10.4777371654454,10.5538203191364,5987291.245183,0.0,1.0
2010-11-26,39.15,39.37,38.76,38.91,828200,10.6380552392943,10.6978348600515,10.5320822752247,10.5728411075592,3047928.33564483,0.0,1.0
2010-11-29,39.11,39.26,38.05,38.89,2535300,10.6271862173385,10.6679450496729,10.3391571355083,10.5674065965812,9330370.33248043,0.0,1.0
2010-11-30,38.46,38.9,38.27,38.4,2457800,10.4505646105558,10.5701238520702,10.3989367562655,10.434261077622,9045156.07745453,0.0,1.0
2010-12-01,40.57,40.67,39.26,39.27,3753900,11.0239055187272,11.0510780736169,10.6679450496729,10.6706623051619,13815042.4766688,0.0,1.0
2010-12-02,41.69,41.9,40.37,40.68,2923300,11.3282381334912,11.3853004987594,10.9695604089479,11.0537953291058,10758281.699578,0.0,1.0
2010-12-03,41.82,42.07,41.51,41.87,2175500,11.3635624548477,11.4314938420718,11.2793275346898,11.3771487322925,8006240.152373,0.0,1.0
2010-12-06,42.54,42.69,41.87,41.98,2392200,11.5592048500531,11.5999636823876,11.3771487322925,11.4070385426711,8803736.01126487,0.0,1.0
2010-12-07,42.55,43.63,42.54,43.39,3499900,11.5619221055421,11.8553856983502,11.5592048500531,11.7901715666151,12880275.7569709,0.0,1.0
2010-12-08,41.69,42.69,41.59,42.38,2157400,11.3282381334912,11.5999636823876,11.3010655786015,11.5157287622297,7939628.82313467,0.0,1.0
2010-12-09,42.17,42.5,41.54,42.22,2474700,11.4586663969615,11.5483358280973,11.2874793011567,11.4722526744063,9107351.18596984,0.0,1.0
2010-12-10,41.9,42.55,41.7,42.16,2244000,11.3853004987594,11.5619221055421,11.3309553889802,11.4559491414725,8258332.75197658,0.0,1.0
2010-12-13,42.9,43.34,42.27,42.34,2351000,11.6570260476558,11.7765852891703,11.4858389518511,11.5048597402739,8652112.43310915,0.0,1.0
2010-12-14,42.77,43.42,42.4,43.03,2383100,11.6217017262993,11.798323333082,11.5211632732076,11.6923503690124,8770246.3374489,0.0,1.0
2010-12-15,42.2,43.17,42.03,42.48,2154400,11.4871975795956,11.7512397988422,11.4409221391091,11.5634159521616,7914522.17741001,0.075,1.0
2010-12-16,42.52,42.65,41.84,42.21,2022900,11.5743042910996,11.6096913926481,11.3892025291535,11.4899196643301,7431436.55434589,0.0,1.0
2010-12-17,42.56,42.72,41.95,42.28,2738800,11.5851926300376,11.6287459857897,11.4191454612331,11.5089742574716,10061406.1174762,0.0,1.0
2010-12-20,42.41,42.86,42.04,42.53,2013200,11.5443613590201,11.6668551720727,11.4436442238436,11.5770263758341,7395802.1015419,0.0,1.0
2010-12-21,43.14,43.14,42.24,42.53,2016700,11.7430735446387,11.7430735446387,11.4980859185336,11.5770263758341,7408659.89379076,0.0,1.0
2010-12-22,43.79,44.05,43.13,43.21,2425900,11.9200090523813,11.9907832554783,11.7403514599042,11.7621281377802,8911919.49042841,0.0,1.0
2010-12-23,44.24,44.37,43.37,43.71,2020500,12.0425028654339,12.0778899669824,11.8056814935322,11.8982323745053,7422619.78251805,0.0,1.0
2010-12-27,43.56,44.1,43.24,43.98,1441100,11.8574011034878,12.0043936791508,11.7702943919837,11.9717286623368,5294104.11709318,0.0,1.0
2010-12-28,43.72,43.97,43.45,43.97,1222800,11.9009544592398,11.9690065776023,11.8274581714082,11.9690065776023,4492145.24625741,0.0,1.0
2010-12-29,44.29,44.66,43.82,44.25,2048800,12.0561132891064,12.1568304242829,11.9281753065848,12.0452249501684,7526584.21698738,0.0,1.0
2010-12-30,44.38,44.77,43.87,44.19,1255000,12.0806120517169,12.1867733563624,11.9417857302573,12.0288924417613,4610436.93494688,0.0,1.0
2010-12-31,44.42,44.66,43.94,44.3,1534400,12.0915003906549,12.1568304242829,11.9608403233988,12.0588353738409,5636856.1218984,0.0,1.0
2011-01-03,45.14,46.02,44.92,45.45,2271200,12.287490491539,12.5270339481751,12.2276046273799,12.3718751183085,8343605.07302897,0.0,1.0
2011-01-04,44.15,45.31,43.76,45.24,2303700,12.0180041028233,12.3337659320255,11.9118427981778,12.314711338884,8462998.85819696,0.0,1.0
2011-01-05,44.37,44.58,43.48,43.97,2097900,12.0778899669824,12.1350537464069,11.8356244256118,11.9690065776023,7706960.67396419,0.0,1.0
2011-01-06,43.1,44.61,42.91,44.34,3029000,11.7321852057007,12.1432200006104,11.6804655957452,12.0697237127789,11127500.7776527,0.0,1.0
2011-01-07,41.01,41.84,40.42,40.61,12414700,11.1632694961899,11.3892025291535,11.0026664968543,11.0543861068099,45607323.8376775,0.0,1.0
2011-01-10,41.9,42.09,40.67,40.67,5005300,11.4055350375605,11.4572546475161,11.0707186152169,11.0707186152169,18387745.0123424,0.0,1.0
2011-01-11,42.9,42.97,42.27,42.91,4380400,11.6777435110107,11.6967981041522,11.5062521727371,11.6804655957452,16092078.0476823,0.0,1.0
2011-01-12,42.53,43.57,42.45,43.34,5772500,11.5770263758341,11.8601231882223,11.5552496979581,11.7975152393287,21206173.0732916,0.0,1.0
2011-01-13,41.78,42.77,41.37,42.47,4987200,11.3728700207465,11.6423564094622,11.261264546632,11.5606938674271,18321251.8581412,0.0,1.0
2011-01-14,41.92,41.96,41.32,41.69,3110400,11.4109792070295,11.4218675459676,11.2476541229595,11.348371258136,11426536.2888118,0.0,1.0
2011-01-18,42.63,42.71,41.96,42.07,2441900,11.6042472231791,11.6260239010552,11.4218675459676,11.4518104780471,8970697.96928036,0.0,1.0
2011-01-19,42.45,42.97,42.37,42.75,2576400,11.5552496979581,11.6967981041522,11.5334730200821,11.6369122399932,9464804.55712923,0.0,1.0
2011-01-20,42.17,42.44,41.79,41.98,2666400,11.4790313253921,11.5525276132236,11.375592105481,11.4273117154366,9795433.50067121,0.0,1.0
2011-01-21,42.64,42.85,42.22,42.28,3013100,11.6069693079136,11.6641330873382,11.4926417490646,11.5089742574716,11069089.6642936,0.0,1.0
2011-01-24,42.32,42.7,42.0,42.53,2302100,11.5198625964096,11.6233018163206,11.4327558849056,11.5770263758341,8457121.01031174,0.0,1.0
2011-01-25,41.48,42.01,41.04,41.97,2607800,11.2912074787115,11.4354779696401,11.1714357503934,11.4245896307021,9580157.32187608,0.0,1.0
2011-01-26,42.8,42.84,41.33,41.84,3615400,11.6505226636657,11.6614110026037,11.250376207694,11.3892025291535,13281732.0275752,0.0,1.0
2011-01-27,42.15,42.6,42.06,42.38,2640600,11.4735871559231,11.5960809689756,11.4490883933126,11.5361951048166,9700653.2035225,0.0,1.0
2011-01-28,43.04,43.84,41.7,42.09,5059500,11.7158526972937,11.9336194760538,11.3510933428705,11.4572546475161,18586857.1094532,0.0,1.0
2011-01-31,44.52,44.84,43.13,43.19,4973800,12.1187212379999,12.2058279495039,11.7403514599042,11.7566839683112,18272024.8821026,0.0,1.0
2011-02-01,45.35,45.94,44.57,44.61,4591700,12.3446542709635,12.5052572702991,12.1323316616724,12.1432200006104,16868321.3340204,0.0,1.0
2011-02-02,44.78,45.68,44.68,45.45,2417800,12.1894954410969,12.434483067202,12.1622745937519,12.3718751183085,8882162.88550965,0.0,1.0
2011-02-03,45.06,45.37,44.52,45.25,2567500,12.265713813663,12.3500984404325,12.1187212379999,12.3174334236185,9432109.02826781,0.0,1.0
2011-02-04,44.64,45.54,44.3,45.36,2056700,12.1513862548139,12.396373880919,12.0588353738409,12.347376355698,7555606.09092054,0.0,1.0
2011-02-07,44.5,45.19,44.39,45.05,1842000,12.1132770685309,12.3011009152115,12.0833341364514,12.2629917289285,6766872.37782643,0.0,1.0
2011-02-08,44.02,44.34,43.6,44.32,1923000,11.9826170012748,12.0697237127789,11.8682894424258,12.0642795433099,7064438.42701425,0.0,1.0
2011-02-09,43.75,44.24,43.51,44.16,2184100,11.9091207134433,12.0425028654339,11.8437906798153,12.0207261875578,8023629.72877888,0.0,1.0
2011-02-10,44.37,44.48,43.5,43.5,2592100,12.0778899669824,12.1078328990619,11.8410685950808,11.8410685950808,9522480.93950263,0.0,1.0
2011-02-11,43.83,44.69,43.64,44.58,2269000,11.9308973913193,12.1649966784864,11.8791777813638,12.1350537464069,8335523.03218685,0.0,1.0
2011-02-14,44.9,45.04,43.87,43.98,2651600,12.2221604579109,12.260269644194,11.9417857302573,11.9717286623368,9741063.40773324,0.0,1.0
2011-02-15,45.15,46.17,45.0,45.17,3629600,12.2902125762735,12.5678652191926,12.249381305256,12.2956567457425,13333897.9275563,0.0,1.0
2011-02-16,47.23,47.8,45.58,45.74,4789200,12.8564062010497,13.0115650309163,12.407262219857,12.4508155756091,17593868.1823488,0.0,1.0
2011-02-17,47.9,48.16,47.11,47.56,2740100,13.0387858782613,13.1095600813584,12.8237411842357,12.9462349972883,10066181.8688829,0.0,1.0
2011-02-18,47.9,48.66,47.42,48.43,2789400,13.0387858782613,13.2456643180834,12.9081258110053,13.1830563691899,10247293.0568453,0.0,1.0
2011-02-22,48.19,49.83,47.78,49.78,5438800,13.1177263355619,13.5641482320201,13.0061208614473,13.5505378083476,19980274.4237363,0.0,1.0
2011-02-23,48.71,49.72,48.35,48.53,4960300,13.2592747417559,13.5342052999406,13.1612796913139,13.2102772165349,18222430.5405714,0.0,1.0
2011-02-24,47.83,50.01,47.61,49.77,7878500,13.0197312851198,13.6131457572411,12.9598454209608,13.5478157236131,28942890.3521746,0.0,1.0
2011-02-25,49.37,49.62,48.12,48.4,3948900,13.438932334233,13.5069844525956,13.0986717424204,13.1748901149864,14506895.9461449,0.0,1.0
2011-02-28,50.3,50.4,49.36,49.92,3061400,13.6920862145417,13.7193070618867,13.4362102494985,13.5886469946306,11246527.1973278,0.0,1.0
2011-03-01,50.19,50.48,49.93,50.36,5959800,13.6621432824621,13.7410837397627,13.5913690793651,13.7084187229487,21894248.6413518,0.0,1.0
2011-03-02,51.21,51.7,50.1,50.32,5661100,13.9397959253813,14.0731780773718,13.6376445198516,13.6975303840107,20796927.9142851,0.0,1.0
2011-03-03,49.4,50.37,48.92,50.23,6386700,13.4470985884365,13.7111408076832,13.3164385211805,13.6730316214001,23462531.9302194,0.0,1.0
2011-03-04,51.12,51.17,49.62,49.88,3896900,13.9152971627708,13.9289075864433,13.5069844525956,13.5777586556926,14315865.8898761,0.0,1.0
2011-03-07,49.48,52.04,49.44,50.79,5352200,13.4688752663125,14.1657289583449,13.4579869273745,13.8254683665322,19662135.9069505,0.0,1.0
2011-03-08,47.87,49.64,47.74,49.58,4273000,13.0306196240578,13.5124286220646,12.9952325225093,13.4960961136576,15697527.5083889,0.0,1.0
2011-03-09,47.85,48.59,47.36,48.08,2856500,13.0251754545888,13.2266097249419,12.8917933025983,13.0877834034824,10493795.3025305,0.0,1.0
2011-03-10,46.03,46.5,45.65,46.23,4190400,12.5297560329096,12.6576940154312,12.4263168129985,12.5841977275996,15394083.6113159,0.0,1.0
2011-03-11,46.46,47.05,44.88,44.9,3238400,12.6468056764931,12.8074086758287,12.2167162884419,12.2221604579109,11896764.1196271,0.0,1.0
2011-03-14,46.3,46.34,44.68,44.93,2981500,12.6032523207411,12.6141406596791,12.1622745937519,12.2303267121144,10953002.1685611,0.0,1.0
2011-03-15,46.71,46.88,43.55,43.74,5380300,12.7148577948557,12.7611332353422,11.8546790187533,11.9063986287088,19765365.610434,0.0,1.0
2011-03-16,46.31,47.39,45.4,46.69,5593200,12.6304731680861,12.9250296574304,12.3822820520646,12.7341134143369,20507631.705713,0.09,1.0
2011-03-17,48.89,49.08,46.86,47.57,4283800,13.3341358926308,13.3859560157562,12.7804787876596,12.9741224056545,15706678.2344513,0.0,1.0
2011-03-18,48.59,49.39,48.2,49.1,3386400,13.2523146455907,13.4705046376976,13.1459470244386,13.3914107655588,12416334.8366278,0.0,1.0
2011-03-21,49.76,50.1,49.36,49.67,2272100,13.571417509047,13.6641482556924,13.4623225129936,13.546871134935,8330721.23266652,0.0,1.0
2011-03-22,49.4,49.78,48.81,49.39,2328500,13.4732320125989,13.5768722588497,13.3123168934201,13.4705046376976,8537513.48543814,0.0,1.0
2011-03-23,49.31,49.72,48.76,49.33,2134100,13.4486856384869,13.5605080094416,13.2986800189134,13.4541403882896,7824740.18865085,0.0,1.0
2011-03-24,48.97,49.58,48.51,49.48,2742300,13.3559548918415,13.5223247608229,13.23049564638,13.4950510118096,10054723.3116242,0.0,1.0
2011-03-25,48.72,49.32,48.58,49.02,3207000,13.2877705193081,13.4514130133882,13.2495872706894,13.3695917663481,11758559.4794074,0.0,1.0
2011-03-28,47.89,49.29,47.89,48.39,2432200,13.0613984024972,13.4432308886842,13.0613984024972,13.197767147564,8917732.57431077,0.0,1.0
2011-03-29,48.81,48.92,47.36,47.79,2260300,13.3123168934201,13.3423180173348,12.9168475327264,13.0341246534838,8287456.18687388,0.0,1.0
2011-03-30,49.39,49.91,49.0,49.3,2155900,13.4705046376976,13.612328132567,13.3641370165455,13.4459582635855,7904670.5274881,0.0,1.0
2011-03-31,49.43,50.16,49.34,49.88,2288900,13.4814141373029,13.6805125051004,13.4568677631909,13.604146007863,8392318.92498148,0.0,1.0
2011-04-01,49.05,50.14,48.9,49.97,5793700,13.3777738910522,13.6750577552978,13.3368632675321,13.628692381975,21242770.8312574,0.0,1.0
2011-04-04,49.06,49.64,48.85,49.16,2529300,13.3805012659535,13.538689010231,13.3232263930254,13.4077750149668,9273752.56977396,0.0,1.0
2011-04-05,49.76,50.25,49.46,49.58,2198900,13.571417509047,13.7050588792124,13.4895962620069,13.5223247608229,8062331.28757995,0.0,1.0
2011-04-06,49.21,50.25,48.78,50.02,2245500,13.4214118894735,13.7050588792124,13.3041347687161,13.6423292564817,8233191.55316787,0.0,1.0
2011-04-07,48.44,49.16,48.22,48.9,3007000,13.2114040220707,13.4077750149668,13.1514017742413,13.3368632675321,11025253.6185151,0.0,1.0
2011-04-08,49.43,49.78,48.74,48.98,3515900,13.4814141373029,13.5768722588497,13.2932252691107,13.3586822667428,12891150.3815555,0.0,1.0
2011-04-11,47.59,49.25,47.12,49.13,2702600,12.9795771554571,13.4323213890789,12.8513905350943,13.3995928902628,9909162.09823713,0.0,1.0
2011-04-12,46.07,46.76,45.32,46.76,3946900,12.5650161704541,12.7532050386463,12.3604630528539,12.7532050386463,14471424.5117783,0.0,1.0
2011-04-13,45.27,46.8,45.18,46.55,4163400,12.3468261783472,12.7641145382516,12.3222798042352,12.6959301657182,15265228.1061942,0.0,1.0
2011-04-14,44.35,45.11,44.0,45.1,8787300,12.0959076874243,12.3031881799258,12.0004495658776,12.3004608050245,32218892.9570929,0.0,1.0
2011-04-15,45.41,45.45,44.27,44.55,4203500,12.3850094269659,12.3959189265713,12.0740886882136,12.150455185451,15412255.9313031,0.0,1.0
2011-04-18,45.11,45.42,43.38,44.56,4629700,12.3031881799258,12.3877368018673,11.8313523219947,12.1531825603524,16974930.7208645,0.0,1.0
2011-04-19,45.23,45.79,44.91,45.39,2698300,12.3359166787419,12.4886496732167,12.2486406818991,12.3795546771632,9893396.02222791,0.0,1.0
2011-04-20,46.42,46.55,45.92,45.96,2320000,12.6604742920008,12.6959301657182,12.524105546934,12.5350150465394,8506347.98635024,0.0,1.0
2011-04-21,46.62,47.07,46.24,46.83,2081100,12.7150217900275,12.8377536605877,12.6113815437768,12.7722966629556,7630414.13551444,0.0,1.0
2011-04-25,45.95,46.9,45.56,46.72,2205400,12.5322876716381,12.791388287265,12.425920050486,12.7422955390409,8086163.72805892,0.0,1.0
2011-04-26,46.1,46.39,45.73,46.0,2700000,12.5731982951581,12.6522921672968,12.4722854238087,12.5459245461447,9899629.1220455,0.0,1.0
2011-04-27,45.98,46.36,45.1,46.36,3522800,12.5404697963421,12.6441100425928,12.3004608050245,12.6441100425928,12916449.4337562,0.0,1.0
2011-04-28,45.69,45.9,45.14,45.79,2923100,12.4613759242033,12.5186507971314,12.3113703046299,12.4886496732167,10717631.8098708,0.0,1.0
2011-04-29,46.96,47.12,45.34,45.56,2856300,12.807752536673,12.8513905350943,12.3659178026566,12.425920050486,10472707.6523328,0.0,1.0
2011-05-02,46.32,47.32,46.04,46.96,2799800,12.6332005429875,12.9059380331211,12.5568340457501,12.807752536673,10265548.7466307,0.0,1.0
2011-05-03,45.34,46.18,44.57,46.11,2974500,12.3659178026566,12.5950172943688,12.1559099352537,12.5759256700594,10906091.4161201,0.0,1.0
2011-05-04,44.14,45.16,43.77,45.16,4268600,12.0386328144963,12.3168250544325,11.9377199431468,12.3168250544325,15650946.9890235,0.0,1.0
2011-05-05,42.67,43.63,42.26,43.34,6071700,11.6377087039999,11.8995366945281,11.5258863330451,11.8204428223894,22262065.9778977,0.0,1.0
2011-05-06,43.62,44.56,42.39,42.7,4381600,11.8968093196268,12.1531825603524,11.5613422067625,11.6458908287039,16065264.8004276,0.0,1.0
2011-05-09,43.76,44.07,42.83,43.97,3427100,11.9349925682455,12.0195411901869,11.6813467024213,11.9922674411736,12565562.5793193,0.0,1.0
2011-05-10,43.14,43.9,43.07,43.9,3877500,11.7658953243627,11.9731758168642,11.7468037000533,11.9731758168642,14216967.3780487,0.0,1.0
2011-05-11,41.86,43.15,41.63,43.13,5197300,11.4167913369917,11.768622699264,11.354061714261,11.7631679494614,19056052.7540767,0.0,1.0
2011-05-12,41.58,42.07,41.03,41.44,5019300,11.3404248397543,11.4740662099198,11.1904192201808,11.3022415911356,18403410.5378826,0.0,1.0
2011-05-13,40.71,41.88,40.5,41.58,4664600,11.1031432233381,11.4222460867944,11.04586835041,11.3404248397543,17102892.5935902,0.0,1.0
2011-05-16,40.65,41.6,40.24,40.43,4309600,11.0867789739301,11.345879589557,10.9749566029753,11.0267767261007,15801274.6905064,0.0,1.0
2011-05-17,40.86,41.05,39.76,40.33,4527300,11.1440538468581,11.1958739699835,10.8440426077112,10.9995029770873,16599478.1200877,0.0,1.0
2011-05-18,41.95,42.43,41.14,41.66,4334200,11.4413377111037,11.5722517063678,11.2204203440955,11.362243838965,15891471.3113962,0.0,1.0
2011-05-19,41.82,42.36,41.48,42.3,2972400,11.4058818373864,11.5531600820585,11.3131510907409,11.5367958326505,10898391.7045807,0.0,1.0
2011-05-20,41.97,42.45,41.19,41.66,2757100,11.4467924609064,11.5777064561705,11.2340572186022,11.362243838965,10108987.9453303,0.0,1.0
2011-05-23,41.16,41.39,40.84,41.21,3632100,11.2258750938982,11.2886047166289,11.1385990970555,11.2395119684049,13317201.0867339,0.0,1.0
2011-05-24,41.64,42.21,41.47,41.8,3061100,11.3567890891623,11.5122494585385,11.3104237158396,11.4004270875837,11223612.8538865,0.0,1.0
2011-05-25,42.27,42.52,41.23,41.4,3182400,11.5286137079465,11.5967980804799,11.2449667182075,11.2913320915303,11668362.8585176,0.0,1.0
2011-05-26,42.37,42.57,41.83,42.19,3196300,11.5558874569598,11.6104349549865,11.4086092122877,11.5067947087358,11719327.6158497,0.0,1.0
2011-05-27,42.57,43.1,42.38,42.66,2550600,11.6104349549865,11.7549858247573,11.5586148318612,11.6349813290986,9351849.64395903,0.0,1.0
2011-05-31,43.61,44.19,43.14,43.7,2941700,11.8940819447255,12.0522696890029,11.7658953243627,11.9186283188375,10785829.2549338,0.0,1.0
2011-06-01,41.65,43.74,41.49,43.66,4665500,11.3595164640637,11.9295378184428,11.3158784656423,11.9077188192321,17106192.4699641,0.0,1.0
2011-06-02,41.46,41.84,41.1,41.53,2903700,11.3076963409383,11.411336587189,11.2095108444902,11.3267879652476,10646501.1413643,0.0,1.0
2011-06-03,41.64,41.82,40.21,40.88,3088900,11.3567890891623,11.4058818373864,10.9667744782713,11.1495085966608,11325542.3685505,0.0,1.0
2011-06-06,40.46,41.9,40.28,41.49,2765400,11.0349588508047,11.427700836597,10.9858661025806,11.3158784656423,10139420.1385573,0.0,1.0
2011-06-07,40.72,41.58,40.69,41.01,2821700,11.1058705982394,11.3404248397543,11.0976884735354,11.1849644703782,10345845.7383985,0.0,1.0
2011-06-08,41.1,41.38,40.65,40.65,2874100,11.2095108444902,11.2858773417276,11.0867789739301,11.0867789739301,10537971.8739522,0.0,1.0
2011-06-09,41.5,41.79,41.0,41.33,2364100,11.3186058405436,11.3976997126824,11.1822370954768,11.2722404672209,8668041.92867697,0.0,1.0
2011-06-10,40.25,41.38,40.18,41.14,2733000,10.9776839778766,11.2858773417276,10.9585923535673,11.2204203440955,10020624.5890928,0.0,1.0
2011-06-13,39.6,40.4,38.99,40.26,3158600,10.8004046092898,11.0185946013967,10.6340347403083,10.980411352778,11581099.4610715,0.0,1.0
2011-06-14,40.64,40.91,40.03,40.06,2331600,11.0840515990287,11.1576907213648,10.9176817300473,10.9258638547513,8548879.726282,0.0,1.0
2011-06-15,39.7,40.76,39.34,40.07,3268000,10.8522247324152,11.1419818663285,10.7538166491993,10.9533663734982,11955115.4900499,0.09,1.0
2011-06-16,39.09,39.8,38.58,39.55,3480700,10.6854777025217,10.8795603110863,10.5460662512992,10.8112213644086,12733222.3030039,0.0,1.0
2011-06-17,38.82,39.46,38.63,39.03,3430700,10.6116716401098,10.7866193436046,10.5597340406347,10.669076355319,12550310.4993006,0.0,1.0
2011-06-20,38.59,38.87,38.18,38.32,3132900,10.5487998091663,10.6253394294453,10.4367239366149,10.4749937467544,11460887.7964435,0.0,1.0
2011-06-21,40.23,40.64,39.1,39.11,3710100,10.9971032993719,11.1091791719233,10.6882112603888,10.6909448182559,13572421.6583948,0.0,1.0
2011-06-22,40.24,41.09,40.0,40.22,3935400,10.999836857239,11.2321892759431,10.9342314684284,10.9943697415048,14396622.245882,0.0,1.0
2011-06-23,39.72,39.79,38.5,39.27,4491800,10.8576918481494,10.8768267532192,10.5241977883623,10.7346817441296,16432064.7974928,0.0,1.0
2011-06-24,38.76,39.92,38.62,39.73,3257500,10.5952702929071,10.9123630054915,10.5570004827676,10.8604254060165,11916704.0112723,0.0,1.0
2011-06-27,38.81,38.95,38.34,38.49,2308300,10.6089380822427,10.6472078923822,10.4804608624886,10.5214642304952,8444306.32976811,0.0,1.0
2011-06-28,40.12,40.14,39.14,39.14,3067300,10.9670341628337,10.9725012785679,10.6991454918572,10.6991454918572,11220907.5099848,0.0,1.0
2011-06-29,41.22,41.39,40.16,40.66,3291300,11.2677255282155,11.3141960119563,10.9779683943021,11.1146462876575,12040352.3905757,0.0,1.0
2011-06-30,41.86,42.23,41.42,41.57,3325300,11.4426732317103,11.5438148727933,11.3223966855576,11.3634000535642,12164732.417094,0.0,1.0
2011-07-01,42.33,42.67,41.36,41.83,2840400,11.5711504514644,11.664091418946,11.305995338355,11.434472558109,10390853.744779,0.0,1.0
2011-07-05,43.03,43.46,42.65,42.8,3223800,11.7624995021619,11.8800424904475,11.6586243032118,11.6996276712184,11793421.4555762,0.0,1.0
2011-07-06,42.59,42.95,42.34,42.93,1908800,11.6422229560091,11.740631039225,11.5738840093315,11.7351639234908,6982841.01817853,0.0,1.0
2011-07-07,43.44,43.95,43.14,43.28,3056800,11.8745753747132,12.0139868259357,11.7925686387,11.8308384488395,11182496.0312071,0.0,1.0
2011-07-08,42.03,42.98,41.66,42.64,5219700,11.4891437154511,11.7488317128263,11.3880020743682,11.6558907453447,19094894.835806,0.0,1.0
2011-07-11,40.68,41.22,40.34,41.19,3254400,11.1201134033917,11.2677255282155,11.02717243591,11.2595248546141,11905363.4794426,0.0,1.0
2011-07-12,40.65,41.39,40.44,40.49,2862400,11.1119127297904,11.3141960119563,11.0545080145811,11.0681758039167,10471334.9384085,0.0,1.0
2011-07-13,41.18,42.19,41.04,41.32,3654800,11.256791296747,11.5328806413249,11.2185214866075,11.2950611068865,13370121.203499,0.0,1.0
2011-07-14,40.84,41.91,40.67,41.76,3248800,11.1638503292654,11.4563410210459,11.1173798455246,11.4153376530393,11884877.3574279,0.0,1.0
2011-07-15,41.65,41.84,41.39,41.41,4488900,11.3852685165011,11.4372061159761,11.3141960119563,11.3196631276905,16421455.9128779,0.0,1.0
2011-07-18,41.17,41.4,40.56,40.98,2259200,11.2540577388799,11.3169295698234,11.0873107089864,11.2021201394049,8264686.93853149,0.0,1.0
2011-07-19,42.47,42.91,41.86,41.88,3903600,11.6094202616039,11.7296968077566,11.4426732317103,11.4481403474445,14280290.3387267,0.0,1.0
2011-07-20,42.89,43.11,42.65,42.79,2522300,11.7242296920224,11.7843679650987,11.6586243032118,11.6968941133513,9227168.84961838,0.0,1.0
2011-07-21,43.74,44.0,43.1,43.2,3094500,11.9565821107265,12.0276546152712,11.7816344072316,11.8089699859027,11320411.5311993,0.0,1.0
2011-07-22,43.77,43.88,43.45,43.68,2455700,11.9647827843278,11.994851920866,11.8773089325804,11.9401807635238,8983530.32708556,0.0,1.0
2011-07-25,43.76,44.12,43.42,43.51,1655300,11.9620492264607,12.0604573096765,11.869108258979,11.893710279783,6055478.17340258,0.0,1.0
2011-07-26,43.02,43.99,42.9,43.68,2179600,11.7597659442948,12.0249210574041,11.7269632498895,11.9401807635238,7973491.34703573,0.0,1.0
2011-07-27,41.64,42.81,41.38,42.77,2751000,11.382534958634,11.7023612290855,11.3114624540892,11.6914269976171,10063807.4397574,0.0,1.0
2011-07-28,41.2,42.06,41.05,41.36,3146800,11.2622584124813,11.4973443890525,11.2212550444747,11.305995338355,11511737.277873,0.0,1.0
2011-07-29,40.29,40.65,40.02,40.53,4114700,11.0135046465745,11.1119127297904,10.9396985841626,11.0791100353851,15052543.9739622,0.0,1.0
2011-08-01,40.02,41.52,39.76,41.33,2143100,10.9396985841626,11.3497322642287,10.8686260796178,11.2977946647536,7839965.73033234,0.0,1.0
2011-08-02,38.68,40.17,38.66,40.07,3253000,10.5734018299703,10.9807019521692,10.5679347142361,10.9533663734982,11900241.9489389,0.0,1.0
2011-08-03,38.14,38.76,37.24,38.57,5926700,10.4257897051465,10.5952702929071,10.1797694971068,10.5433326934321,21681267.740171,0.0,1.0
2011-08-04,36.88,38.08,35.95,38.08,7153400,10.081361413891,10.4093883579438,9.82714053225003,10.4093883579438,26168825.9322286,0.0,1.0
2011-08-05,36.02,37.49,35.02,37.26,6849800,9.84627543731978,10.2481084437845,9.57291965060907,10.1852366128411,25058185.460142,0.0,1.0
2011-08-08,33.23,34.65,33.14,34.06,10601100,9.0836127923969,9.47177800952611,9.05901077159293,9.31049809536679,38781326.4447884,0.0,1.0
2011-08-09,35.61,35.62,33.23,33.89,8137400,9.73419956476839,9.7369331226355,9.0836127923969,9.26402761162597,29768530.2291103,0.0,1.0
2011-08-10,35.34,36.33,34.81,35.61,9182100,9.6603935023565,9.9310157312001,9.51551493539982,9.73419956476839,33590289.4556878,0.0,1.0
2011-08-11,36.71,37.07,34.99,35.7,5619400,10.0348909301502,10.133299013366,9.56471897700775,9.75880158557235,20557091.7946103,0.0,1.0
2011-08-12,36.67,37.4,36.33,37.23,4457000,10.0239566986817,10.2235064229806,9.9310157312001,10.1770359392397,16304758.1821153,0.0,1.0
2011-08-15,37.68,37.93,36.96,37.18,2921200,10.3000460432596,10.3683849899372,10.1032298768278,10.1633681499042,10686439.2195636,0.0,1.0
2011-08-16,36.62,37.21,36.27,37.08,3692600,10.0102889093462,10.1715688235055,9.91461438399746,10.1360325712331,13508402.5270987,0.0,1.0
2011-08-17,36.85,37.62,36.51,37.08,2876800,10.0731607402897,10.2836446960569,9.98021977280803,10.1360325712331,10524013.537875,0.0,1.0
2011-08-18,34.26,35.4,33.88,35.4,5125000,9.36516925270893,9.67679484955914,9.26129405375886,9.67679484955914,18748459.8795918,0.0,1.0
2011-08-19,33.43,34.77,33.4,33.7,4671900,9.13828394973904,9.50458070393139,9.13008327613772,9.21209001215093,17090913.1144322,0.0,1.0
2011-08-22,33.19,34.67,33.06,34.59,4391100,9.07267856092847,9.47724512526032,9.03714230865608,9.45537666232346,16063680.4248342,0.0,1.0
2011-08-23,35.34,35.37,33.5,33.65,5399200,9.6603935023565,9.66859417595782,9.15741885480879,9.1984222228154,19751548.2111009,0.0,1.0
2011-08-24,35.54,35.72,34.95,35.3,2743000,9.71506465969864,9.76426870130657,9.55378474553932,9.64945927088807,10034541.5511649,0.0,1.0
2011-08-25,34.81,36.38,34.58,36.38,2609500,9.51551493539982,9.94468352053564,9.45264310445636,9.94468352053564,9546167.03527703,0.0,1.0
2011-08-26,35.46,35.65,33.82,34.45,2993800,9.69319619676178,9.74513379623682,9.24489270655622,9.41710685218396,10952027.1585409,0.0,1.0
2011-08-29,36.87,37.07,36.34,36.4,2189000,10.0786278560239,10.133299013366,9.93374928906721,9.95015063626985,8007878.76613197,0.0,1.0
2011-08-30,37.15,37.34,36.14,36.71,2998100,10.1551674763029,10.2071050757779,9.87907813172506,10.0348909301502,10967757.5736593,0.0,1.0
2011-08-31,37.67,38.22,37.14,37.41,3676000,10.2973124853925,10.4476581680833,10.1524339184358,10.2262399808477,13447675.8082691,0.0,1.0
2011-09-01,37.18,38.35,37.13,37.98,3483300,10.1633681499042,10.4831944203557,10.1497003605687,10.3820527792728,12742733.7167965,0.0,1.0
2011-09-02,35.5,36.5,35.33,35.8,2662200,9.70413042823021,9.97748621494092,9.65765994448939,9.78613716424342,9738956.07638034,0.0,1.0
2011-09-06,34.85,34.91,33.67,34.07,3805400,9.52644916686825,9.54285051407089,9.20388933854961,9.31323165323389,13921051.5562534,0.0,1.0
2011-09-07,36.18,36.22,35.43,35.58,2052500,9.89001236319349,9.90094659466192,9.68499552316046,9.72599889116707,7508529.54202189,0.0,1.0
2011-09-08,36.14,36.55,35.69,35.95,2979100,9.87907813172506,9.99115400427645,9.75606802770524,9.82714053225003,10898251.0882521,0.0,1.0
2011-09-09,34.35,35.5,34.11,35.33,3653300,9.38977127351289,9.70413042823021,9.32416588470232,9.65765994448939,13364633.8493878,0.0,1.0
2011-09-12,33.88,34.33,33.05,33.88,4372000,9.26129405375886,9.38430415777868,9.03440875078897,9.26129405375886,15993808.1158196,0.0,1.0
2011-09-13,34.31,34.48,33.67,33.96,4724700,9.37883704204446,9.42530752578528,9.20388933854961,9.28316251669572,17284067.9791429,0.0,1.0
2011-09-14,34.73,35.27,33.9,34.39,3778900,9.51824849326693,9.66624314303267,9.29077523529366,9.42506667674776,13788376.8313927,0.09,1.0
2011-09-15,35.77,35.89,35.1,35.29,3300600,9.80327522614909,9.83616292609704,9.61965223477308,9.67172442635732,12043165.0929357,0.0,1.0
2011-09-16,35.18,35.99,35.07,35.64,2600200,9.64157736807171,9.86356934272032,9.6114303097861,9.76764688453882,9487559.19367733,0.0,1.0
2011-09-19,33.88,34.16,33.27,34.11,3538200,9.285293951969,9.3620319185142,9.11811481056696,9.34832871020256,12910115.3523072,0.0,1.0
2011-09-20,33.15,34.22,33.04,33.99,3623500,9.08522711061902,9.37847576848817,9.05508005233341,9.31544101025462,13221356.3334704,0.0,1.0
2011-09-21,31.74,33.42,31.74,33.07,4870800,8.6987966362307,9.15922443550189,8.6987966362307,9.06330197732039,17772480.3171154,0.0,1.0
2011-09-22,30.04,30.34,29.26,29.92,6217600,8.23288755363486,8.31510680350471,8.01911750397323,8.19999985368691,22686657.965775,0.0,1.0
2011-09-23,29.4,30.18,29.25,29.71,4195800,8.05748648724583,8.27125653690745,8.0163768623109,8.14244637877801,15309553.443901,0.0,1.0
2011-09-26,30.54,30.56,28.77,29.5,3159700,8.36991963675128,8.37540092007594,7.88482606251913,8.08489290386911,11529051.9130306,0.0,1.0
2011-09-27,31.08,32.57,30.98,31.85,4379700,8.51791428651702,8.92626989420397,8.49050786989373,8.72894369451632,15980564.1875812,0.0,1.0
2011-09-28,29.73,31.29,29.72,31.22,3177200,8.14792766210267,8.57546776142592,8.14518702044034,8.55628326978962,11592905.5727066,0.0,1.0
2011-09-29,30.34,30.94,29.57,30.71,4541800,8.31510680350471,8.47954530324442,8.10407739550542,8.41651054501087,16572031.5152079,0.0,1.0
2011-09-30,29.27,30.05,29.07,29.6,4261800,8.02185814563556,8.23562819529718,7.96704531238899,8.1122993204924,15550372.9603931,0.0,1.0
2011-10-03,27.59,28.91,27.5,28.91,6163900,7.56143034636437,7.92319504579173,7.53676457140341,7.92319504579173,22490718.4500837,0.0,1.0
2011-10-04,27.43,27.53,25.69,26.54,10900000,7.51758007976711,7.5449864963904,7.04070843052195,7.27366297181988,39771708.0267221,0.0,1.0
2011-10-05,29.54,29.75,27.32,27.62,9984600,8.09585547051843,8.15340894542733,7.4874330214815,7.56965227135135,36431614.308588,0.0,1.0
2011-10-06,30.27,30.6,28.76,29.04,7509400,8.29592231186841,8.38636348672525,7.88208542085681,7.958823387402,27400152.6840245,0.0,1.0
2011-10-07,29.13,30.78,29.04,30.59,5756400,7.98348916236296,8.43569503664716,7.958823387402,8.38362284506292,21003840.3747728,0.0,1.0
2011-10-10,30.68,30.75,29.61,29.79,4204500,8.40828862002388,8.42747311166018,8.11503996215473,8.16437151207664,15341297.8347113,0.0,1.0
2011-10-11,30.24,30.49,29.98,30.42,4191000,8.28770038688142,8.35621642843964,8.21644370366088,8.33703193680334,15292039.297247,0.0,1.0
2011-10-12,31.39,31.91,30.8,31.08,5152100,8.6028741780492,8.74538754449029,8.44117631997182,8.51791428651702,18798882.2866491,0.0,1.0
2011-10-13,31.06,31.3,30.44,31.17,3636400,8.51243300319236,8.57820840308825,8.342513220128,8.54258006147798,13268425.602603,0.0,1.0
2011-10-14,32.62,32.68,31.96,32.09,2990700,8.93997310251561,8.95641695248958,8.75909075280193,8.7947190944122,10912407.9995888,0.0,1.0
2011-10-17,31.27,32.61,31.16,32.56,3185800,8.56998647810126,8.93723246085328,8.53983941981565,8.92352925254164,11624285.0854616,0.0,1.0
2011-10-18,32.44,32.68,30.78,31.2,3707000,8.8906415525937,8.95641695248958,8.43569503664716,8.55080198646496,13526029.5096384,0.0,1.0
2011-10-19,31.92,32.85,31.7,32.47,3450800,8.74812818615262,9.00300786074917,8.68783406958139,8.89886347758068,12591211.9319828,0.0,1.0
2011-10-20,31.99,32.33,30.92,31.69,3762200,8.76731267778892,8.86049449430808,8.47406401991976,8.68509342791906,13727442.1961591,0.0,1.0
2011-10-21,33.4,33.44,32.53,32.86,3637200,9.15374315217723,9.16470571882655,8.91530732755466,9.0057485024115,13271344.6270453,0.0,1.0
2011-10-24,34.37,34.4,33.61,33.69,4059700,9.4195853934231,9.42780731841009,9.21129662708613,9.23322176038476,14812954.4106499,0.0,1.0
2011-10-25,33.36,34.53,33.24,34.45,3113600,9.14278058552792,9.46343566002036,9.10989288557998,9.44151052672173,11360843.1295415,0.0,1.0
2011-10-26,34.26,34.52,32.96,33.7,4670600,9.38943833513749,9.46069501835803,9.03315491903478,9.23596240204709,17041994.4504228,0.0,1.0
2011-10-27,36.38,36.74,35.7,36.2,4657200,9.97045436755113,10.069117467395,9.78409073451279,9.92112281762922,16993100.7910138,0.0,1.0
2011-10-28,36.82,36.82,35.91,36.1,3212000,10.0910426006936,10.0910426006936,9.84164420942169,9.89371640100593,11719883.1359478,0.0,1.0
2011-10-31,35.35,36.41,35.32,36.2,3084800,9.6881682763313,9.97867629253812,9.67994635134431,9.92112281762922,11255758.2496176,0.0,1.0
2011-11-01,33.41,33.93,32.71,32.83,5621500,9.15648379383956,9.29899716028065,8.96463887747657,8.99752657742451,20511619.8781852,0.0,1.0
2011-11-02,34.45,34.75,33.95,34.19,3902800,9.44151052672173,9.52372977659159,9.3044784436053,9.37025384350119,14240460.7418983,0.0,1.0
2011-11-03,37.84,38.02,35.33,35.41,8044000,10.3705880502511,10.419919600173,9.68268699300664,9.70461212630527,29350790.7676103,0.0,1.0
2011-11-04,37.06,37.5,36.38,37.04,4077400,10.1568180005895,10.2774062337319,9.97045436755113,10.1513367172648,14877537.8264364,0.0,1.0
2011-11-07,37.5,37.79,36.8,36.85,4884800,10.2774062337319,10.3568848419395,10.0855613173689,10.0992645256806,17823563.2448562,0.0,1.0
2011-11-08,38.22,38.36,37.37,37.82,4502300,10.4747324334196,10.5131014166922,10.2417778921217,10.3651067669264,16427904.6833679,0.0,1.0
2011-11-09,36.23,37.61,36.17,36.61,4591900,9.9293447426162,10.3075532920175,9.91290089264223,10.0334891257847,16754835.4209088,0.0,1.0
2011-11-10,36.53,37.26,35.9,36.94,4724200,10.0115639924861,10.211630833836,9.83890356775936,10.1239303006415,17237569.0880587,0.0,1.0
2011-11-11,37.24,37.72,36.86,37.06,2174700,10.2061495505114,10.3377003503032,10.1020051673429,10.1568180005895,7935003.06841399,0.0,1.0
2011-11-14,36.75,37.2,36.38,36.93,2809300,10.0718581090573,10.1951869838621,9.97045436755113,10.1211896589792,10250519.2072909,0.0,1.0
2011-11-15,36.69,36.89,36.06,36.29,3463000,10.0554142590833,10.1102270923299,9.88275383435662,9.94578859259018,12635727.0547283,0.0,1.0
2011-11-16,37.8,38.72,36.55,36.71,5501400,10.3596254836018,10.611764516536,10.0170452758107,10.060895542408,20073401.3337806,0.0,1.0
2011-11-17,36.21,38.08,35.88,37.63,4140200,9.92386345929155,10.436363450147,9.83342228443471,10.3130345753422,15106681.2451592,0.0,1.0
2011-11-18,36.05,37.0,35.75,36.67,2854200,9.88001319269429,10.1403741506155,9.79779394282444,10.0499329757587,10414349.4541165,0.0,1.0
2011-11-21,35.15,35.29,34.36,35.16,4026100,9.63335544308472,9.67172442635732,9.41684475176077,9.63609608474705,14690355.3840721,0.0,1.0
2011-11-22,34.83,35.47,34.58,35.17,2810600,9.54565490989021,9.72105597627924,9.477138868332,9.63883672640938,10255262.6220097,0.0,1.0
2011-11-23,33.31,34.31,33.03,34.28,3755500,9.12907737721628,9.40314154344913,9.05233941067108,9.39491961846215,13702995.3664546,0.0,1.0
2011-11-25,32.64,33.39,32.61,32.97,2218600,8.94545438584027,9.15100251051491,8.93723246085328,9.03589556069711,8095184.53468676,0.0,1.0
2011-11-28,34.04,34.89,33.79,34.65,4175200,9.32914421856626,9.56209875986418,9.26062817700805,9.4963233599683,15234388.564511,0.0,1.0
2011-11-29,35.26,35.39,34.09,34.26,3267100,9.66350250137034,9.69913084298061,9.3428474268779,9.38943833513749,11920930.9444132,0.0,1.0
2011-11-30,37.34,37.39,36.58,36.88,4187400,10.2335559671347,10.2472591754463,10.0252672007977,10.1074864506676,15278903.6872565,0.0,1.0
2011-12-01,37.32,37.97,37.05,37.27,2695700,10.22807468381,10.4062163918614,10.1540773589271,10.2143714754984,9836017.73648027,0.0,1.0
2011-12-02,37.06,37.94,36.96,37.84,1837900,10.1568180005895,10.3979944668744,10.1294115839662,10.3705880502511,6706093.7781938,0.0,1.0
2011-12-05,37.68,38.33,37.32,37.89,2150200,10.3267377836538,10.5048794917052,10.22807468381,10.3842912585627,7845607.94486773,0.0,1.0
2011-12-06,37.76,38.25,36.94,37.47,2722800,10.3486629169525,10.4829543584066,10.1239303006415,10.2691843087449,9934899.68946409,0.0,1.0
2011-12-07,37.84,38.0,36.81,37.63,2583100,10.3705880502511,10.4144383168484,10.0883019590313,10.3130345753422,9425165.04622256,0.0,1.0
2011-12-08,36.19,37.82,36.02,37.22,3589500,9.91838217596689,10.3651067669264,9.87179126770731,10.2006682671867,13097297.7946715,0.0,1.0
2011-12-09,37.0,37.21,36.05,36.07,2528700,10.1403741506155,10.1979276255244,9.88001319269429,9.88549447601895,9226671.38414424,0.0,1.0
2011-12-12,36.27,36.31,35.44,36.02,2293500,9.94030730926552,9.95126987591483,9.71283405129225,9.87179126770731,8368478.19809974,0.0,1.0
2011-12-13,35.56,37.12,35.01,36.51,3589300,9.7457217512402,10.1732618505634,9.59498645981212,10.0060827091614,13096568.0385609,0.0,1.0
2011-12-14,33.7,35.02,33.58,34.51,4880400,9.26062817700805,9.62335901361489,9.22765264640743,9.48321300856225,17760078.1346927,0.09,1.0
2011-12-15,33.91,34.56,33.5,34.45,3112800,9.31833535555914,9.49695281297918,9.20566895934035,9.46672524326194,11327672.1616407,0.0,1.0
2011-12-16,34.89,34.96,33.97,34.01,3430700,9.58763552213088,9.60687124831458,9.33482312085945,9.34581496439299,12484529.9681769,0.0,1.0
2011-12-19,33.83,35.08,33.72,34.95,2781200,9.29635166849206,9.6398467789152,9.26612409877482,9.6041232874312,10120959.2058453,0.0,1.0
2011-12-20,35.26,35.76,34.82,34.89,2758700,9.68931007481614,9.8267081189854,9.56839979594719,9.58763552213088,10039080.3110763,0.0,1.0
2011-12-21,35.81,35.86,35.08,35.19,2803200,9.84044792340232,9.85418772781925,9.6398467789152,9.67007434863244,10201018.5696194,0.0,1.0
2011-12-22,37.06,37.12,35.9,35.95,2944900,10.1839430338255,10.2004307991258,9.86517957135279,9.87891937576972,10716673.6535646,0.0,1.0
2011-12-23,36.98,37.29,36.78,37.18,1274600,10.1619593467584,10.2471461341433,10.1070001290907,10.2169185644261,4638348.41211362,0.0,1.0
2011-12-27,37.01,37.3,36.86,37.0,787500,10.1702032294085,10.2498940950267,10.1289838161578,10.1674552685252,2865761.31691472,0.0,1.0
2011-12-28,35.92,37.12,35.86,37.01,1446700,9.87067549311956,10.2004307991258,9.85418772781925,10.1702032294085,5264630.98054667,0.0,1.0
2011-12-29,36.61,36.69,35.85,35.96,1694600,10.0602847940731,10.0822684811402,9.85143976693586,9.8816673366531,6166754.44780149,0.0,1.0
2011-12-30,37.37,37.44,36.5,36.53,1759000,10.2691298212104,10.2883655473941,10.0300572243559,10.0383011070061,6401110.03994028,0.0,1.0
2012-01-03,39.39,39.57,38.2,38.2,3361800,10.8242179196542,10.8736812155551,10.4972105745314,10.4972105745314,12233798.5970843,0.0,1.0
2012-01-04,39.3,39.37,38.72,38.98,2861200,10.7994862717037,10.8187219978874,10.6401045404674,10.7115515234354,10412084.165024,0.0,1.0
2012-01-05,38.6,38.92,38.25,38.56,2369800,10.6071290098668,10.6950637581351,10.5109503789483,10.5961371663332,8623849.10326915,0.0,1.0
2012-01-06,38.08,38.36,37.65,38.24,2459400,10.4642350439308,10.5411779486655,10.3460727259452,10.5082024180649,8949909.0575492,0.0,1.0
2012-01-09,38.49,38.55,37.75,37.83,2097400,10.5769014401496,10.5933892054499,10.373552334779,10.3955360218461,7632568.61726587,0.0,1.0
2012-01-10,38.88,39.33,38.76,39.28,2823700,10.6840719146016,10.8077301543539,10.6510963840009,10.793990349937,10275619.3404089,0.0,1.0
2012-01-11,37.63,38.89,37.34,38.48,3301900,10.3405768041784,10.686819875485,10.2608859385603,10.5741534792662,12015818.7838993,0.0,1.0
2012-01-12,37.69,38.31,37.44,37.89,3202900,10.3570645694787,10.5274381442486,10.2883655473941,10.4120237871464,11655551.6469157,0.0,1.0
2012-01-13,37.04,37.32,36.16,37.21,3537600,10.1784471120587,10.2553900167935,9.9366265543208,10.2251624470762,12873545.6948793,0.0,1.0
2012-01-17,37.2,37.79,36.87,37.78,2739900,10.2224144861929,10.3845441783126,10.1317317770411,10.3817962174292,9970665.94566929,0.0,1.0
2012-01-18,38.32,38.38,37.02,37.02,3811200,10.530186105132,10.5466738704323,10.1729511902919,10.1729511902919,13869193.0552702,0.0,1.0
2012-01-19,38.82,39.08,38.36,38.53,3262900,10.6675841493013,10.7390311322693,10.5411779486655,10.5878932836831,11873895.3662996,0.0,1.0
2012-01-20,38.51,38.68,38.31,38.62,2494500,10.5823973619163,10.6291126969339,10.5274381442486,10.6126249316336,9077640.13338888,0.0,1.0
2012-01-23,39.89,40.04,38.72,38.84,3097600,10.9616159638235,11.0028353770743,10.6401045404674,10.673080071068,11272358.4193968,0.0,1.0
2012-01-24,39.56,40.07,39.18,39.45,2706700,10.8709332546718,11.0110792597244,10.7665107411031,10.8407056849545,9849849.08761016,0.0,1.0
2012-01-25,40.13,40.16,38.63,39.16,3539500,11.0275670250247,11.0358109076749,10.6153728925169,10.7610148193364,12880459.9126598,0.0,1.0
2012-01-26,40.07,40.7,39.8,40.5,3860300,11.0110792597244,11.1842007953777,10.936884315873,11.12924157771,14047870.9989661,0.0,1.0
2012-01-27,40.2,40.57,39.85,39.9,2675700,11.0468027512084,11.1484773038937,10.9506241202899,10.9643639247069,9737038.16592849,0.0,1.0
2012-01-30,39.77,39.94,39.15,39.53,2428800,10.9286404332229,10.9753557682404,10.758266858453,10.8626893720216,8838553.76066337,0.0,1.0
2012-01-31,39.61,40.42,38.88,40.42,3401300,10.8846730590887,11.1072578906429,10.6840719146016,11.1072578906429,12377541.5456787,0.0,1.0
2012-02-01,40.13,40.31,39.65,39.89,2424900,11.0275670250247,11.0770303209257,10.8956649026222,10.9616159638235,8824361.41890346,0.0,1.0
2012-02-02,40.43,40.48,39.87,40.04,3990500,11.1100058515263,11.1237456559432,10.9561200420567,11.0028353770743,14521676.8700293,0.0,1.0
2012-02-03,41.06,41.38,40.49,40.72,3405900,11.2831273871795,11.3710621354479,11.1264936168266,11.1896967171444,12394281.2308315,0.0,1.0
2012-02-06,40.5,40.82,40.15,40.55,3629700,11.12924157771,11.2171763259783,11.0330629467915,11.1429813821269,13208703.3041337,0.0,1.0
2012-02-07,38.74,40.41,38.37,40.36,10029600,10.6456004622342,11.1045099297595,10.5439259095489,11.0907701253426,36498336.1322256,0.0,1.0
2012-02-08,38.09,38.96,37.8,38.92,4287400,10.4669830048141,10.7060556016687,10.387292139196,10.6950637581351,15602114.3747811,0.0,1.0
2012-02-09,38.42,38.55,37.87,38.31,3713100,10.5576657139659,10.5933892054499,10.4065278653797,10.5274381442486,13512201.0740774,0.0,1.0
2012-02-10,37.66,38.05,37.25,37.81,2614400,10.3488206868286,10.4559911612806,10.2361542906098,10.3900401000794,9513963.66595783,0.0,1.0
2012-02-13,38.24,38.31,37.89,38.06,2890500,10.5082024180649,10.5274381442486,10.4120237871464,10.458739122164,10518708.6813231,0.0,1.0
2012-02-14,36.41,37.09,36.03,36.97,10052700,10.0053255764054,10.1921869164756,9.9009030628368,10.159211385875,36582398.4641886,0.0,1.0
2012-02-15,36.48,36.8,36.19,36.74,4177800,10.0245613025891,10.1124960508575,9.94487043697096,10.0960082855571,15203273.1807064,0.0,1.0
2012-02-16,37.21,37.26,36.35,36.4,2373300,10.2251624470762,10.2389022514932,9.98883781110512,10.002577615522,8636585.82023327,0.0,1.0
2012-02-17,37.56,37.7,37.02,37.54,2230500,10.3213410779947,10.3598125303621,10.1729511902919,10.315845156228,8116927.76809938,0.0,1.0
2012-02-21,38.06,38.07,37.62,37.94,2384400,10.458739122164,10.4614870830474,10.337828843295,10.4257635915634,8676979.40831925,0.0,1.0
2012-02-22,38.14,38.3,37.74,37.77,3056400,10.4807228092311,10.5246901833652,10.3708043738957,10.3790482565458,11122429.0654198,0.0,1.0
2012-02-23,38.48,38.62,37.92,38.28,2061800,10.5741534792662,10.6126249316336,10.4202676697966,10.5191942615985,7503018.01043138,0.0,1.0
2012-02-24,38.02,38.59,37.94,38.47,2951500,10.4477472786304,10.6043810489834,10.4257635915634,10.5714055183828,10740691.4626969,0.0,1.0
2012-02-27,37.65,37.91,37.28,37.81,2498900,10.3460727259452,10.4175197089132,10.2443981732599,10.3900401000794,9093652.00614368,0.0,1.0
2012-02-28,37.67,37.97,37.38,37.8,2334000,10.351568647712,10.4340074742135,10.2718777820938,10.387292139196,8493570.68403669,0.0,1.0
2012-02-29,37.11,38.23,37.03,37.62,3466800,10.1976828382424,10.5054544571815,10.1756991511753,10.337828843295,12615900.1060062,0.0,1.0
2012-03-01,37.96,38.01,36.96,37.39,2469600,10.4312595133301,10.4449993177471,10.1564634249916,10.2746257429772,8987027.48984454,0.0,1.0
2012-03-02,36.78,37.72,36.75,37.71,2676600,10.1070001290907,10.3653084521289,10.0987562464405,10.3625604912455,9740313.32171922,0.0,1.0
2012-03-05,35.87,36.74,35.63,36.73,4027300,9.85693568870263,10.0960082855571,9.79098462750139,10.0932603246738,14655594.3512515,0.0,1.0
2012-03-06,35.26,35.32,34.49,35.08,5584000,9.68931007481614,9.70579784011645,9.47771708679548,9.6398467789152,20320522.1506688,0.0,1.0
2012-03-07,35.17,35.53,34.62,35.22,4219200,9.66457842686567,9.76350501866754,9.51344057827948,9.6783182312826,15353930.3470813,0.0,1.0
2012-03-08,35.61,36.14,35.05,35.75,3893700,9.78548870573462,9.93113063255403,9.63160289626505,9.82396015810201,14169415.6694232,0.0,1.0
2012-03-09,35.77,36.05,35.62,35.83,2582900,9.82945607986878,9.90639898460357,9.788236666618,9.84594384516909,9399333.21328126,0.0,1.0
2012-03-12,34.64,35.73,34.4,35.43,3868900,9.51893650004626,9.81846423633524,9.45298543884501,9.73602540983368,14079166.9320778,0.0,1.0
2012-03-13,35.14,35.23,34.31,34.59,3447300,9.65633454421551,9.68106619216598,9.42825379089455,9.50519669562933,12544938.3972064,0.0,1.0
2012-03-14,34.42,35.89,34.36,35.59,3824000,9.45848136061178,9.8624316104694,9.44199359531147,9.77999278396785,13915773.0487388,0.0,1.0
2012-03-15,34.56,34.66,34.11,34.36,3384800,9.52580640225472,9.55336949948346,9.40177246472536,9.47068020779723,12280187.4256348,0.105,1.0
2012-03-16,35.41,35.55,34.67,34.75,3502200,9.76009272869906,9.79868106481931,9.55612580920634,9.57817628698934,12706119.2395587,0.0,1.0
2012-03-19,35.91,36.04,35.07,35.38,2372400,9.89790821484279,9.93374024124016,9.66637819812133,9.75182379953044,8607160.43741906,0.0,1.0
2012-03-20,35.15,35.45,35.01,35.43,3298500,9.68842867590432,9.77111796759056,9.64984033978408,9.76560534814481,11967087.6339685,0.0,1.0
2012-03-21,35.28,35.36,34.83,35.09,2353200,9.72426070230169,9.74631118008469,9.60022676477233,9.67189081756707,8537502.08284207,0.0,1.0
2012-03-22,33.67,34.51,33.64,34.41,5520000,9.28049483691888,9.51202485364034,9.27222590775025,9.4844617564116,20026776.940884,0.0,1.0
2012-03-23,33.67,33.86,33.39,33.79,3683600,9.28049483691888,9.3328647216535,9.20331816467839,9.31357055359337,13364245.5687392,0.0,1.0
2012-03-26,33.59,34.18,33.55,34.09,4118300,9.25844435913588,9.42106663278548,9.24741912024438,9.39625984527961,14941354.2528338,0.0,1.0
2012-03-27,33.47,33.74,33.21,33.74,3335900,9.22536864246138,9.299789004979,9.15370458966664,9.299789004979,12102776.3038216,0.0,1.0
2012-03-28,32.89,33.41,32.78,33.27,3551000,9.06550267853466,9.20883078412414,9.03518327158304,9.17024244800389,12883167.5574419,0.0,1.0
2012-03-29,32.57,32.86,32.09,32.72,4954200,8.97730076740267,9.05723374936603,8.84499790070469,9.01864541324579,17974032.3044434,0.0,1.0
2012-03-30,33.18,33.24,32.57,33.07,3652100,9.14543566049802,9.16197351883527,8.97730076740267,9.1151162535464,13249962.3307613,0.0,1.0
2012-04-02,34.02,34.18,33.21,33.46,3282100,9.37696567721949,9.42106663278548,9.15370458966664,9.22261233273851,11907587.7894339,0.0,1.0
2012-04-03,33.45,34.08,33.21,34.01,2977100,9.21985602301564,9.39350353555674,9.15370458966664,9.37420936749661,10801035.8026641,0.0,1.0
2012-04-04,32.8,33.32,32.65,32.72,3849400,9.04069589102878,9.18402399661827,8.99935124518566,9.01864541324579,13965774.4848259,0.0,1.0
2012-04-05,32.03,32.96,31.68,32.83,4086900,8.82846004236744,9.08479684659478,8.73198920206683,9.04896482019741,14827433.818786,0.0,1.0
2012-04-09,31.79,32.11,31.25,31.27,3049900,8.76230860901845,8.85051052015043,8.61346788398322,8.61898050342896,11065157.0637685,0.0,1.0
2012-04-10,31.16,31.82,30.63,31.63,3663100,8.58866109647735,8.77057753818707,8.44257668116499,8.71820765345245,13289870.763071,0.0,1.0
2012-04-11,31.51,31.86,31.25,31.3,3599800,8.68513193677796,8.78160277707857,8.61346788398322,8.62724943259759,13060215.875325,0.0,1.0
2012-04-12,33.15,33.29,31.65,31.73,4154200,9.1371667313294,9.17575506744964,8.7237202728982,8.7457707506812,15071600.8637356,0.0,1.0
2012-04-13,31.99,33.01,31.93,32.97,4419600,8.81743480347594,9.09857839520915,8.80089694513869,9.08755315631765,16034482.4941904,0.0,1.0
2012-04-16,31.89,32.41,31.74,32.13,3066300,8.78987170624719,8.93319981183667,8.74852706040407,8.85602313959618,11124656.908303,0.0,1.0
2012-04-17,32.92,33.18,32.34,32.36,2750600,9.07377160770328,9.14543566049802,8.91390564377655,8.9194182632223,9979284.90101368,0.0,1.0
2012-04-18,32.48,33.01,32.22,32.74,2252500,8.9524939798968,9.09857839520915,8.88082992710205,9.02415803269154,8172158.52524297,0.0,1.0
2012-04-19,32.33,33.06,32.15,32.52,603435,8.91114933405368,9.11235994382353,8.86153575904193,8.9635192187883,2189285.89552941,0.0,1.0
2012-04-20,32.24,32.89,32.16,32.74,510453,8.88634254654781,9.06550267853466,8.86429206876481,9.02415803269154,1851943.54525454,0.0,1.0
2012-04-23,31.77,32.19,31.46,31.72,3240400,8.7567959895727,8.87256099793343,8.67135038816358,8.74301444095832,11756298.550587,0.0,1.0
2012-04-24,31.68,32.0,31.56,31.88,5542200,8.73198920206683,8.82019111319881,8.69891348539233,8.78711539652432,20107319.4133636,0.0,1.0
2012-04-25,32.86,32.95,31.9,32.26,4692700,9.05723374936603,9.0820405368719,8.79262801597007,8.89185516599355,17025300.027262,0.0,1.0
2012-04-26,33.1,33.23,32.48,32.78,3756000,9.12338518271502,9.15921720911239,8.9524939798968,9.03518327158304,13626915.6141232,0.0,1.0
2012-04-27,33.98,34.1,33.24,33.28,3042100,9.36594043832799,9.39901615500249,9.16197351883527,9.17299875772677,11036858.3572216,0.0,1.0
2012-04-30,34.75,34.79,33.64,33.68,3845300,9.57817628698934,9.58920152588083,9.27222590775025,9.28325114664175,13950899.5236923,0.0,1.0
2012-05-01,35.16,35.4,34.74,34.9,2327800,9.6911849856272,9.75733641897619,9.57541997726646,9.61952093283246,8445349.88459959,0.0,1.0
2012-05-02,34.42,34.8,34.19,34.8,2617600,9.48721806613447,9.59195783560371,9.42382294250836,9.59195783560371,9496755.67399601,0.0,1.0
2012-05-03,33.31,34.35,33.19,33.81,3704000,9.18126768689539,9.46792389807435,9.14819197022089,9.31908317303912,13438257.5704772,0.0,1.0
2012-05-04,31.81,32.35,31.45,31.91,7533800,8.76782122846419,8.91666195349943,8.66859407844071,8.79538432569294,27332922.4850058,0.0,1.0
2012-05-07,31.83,31.91,31.28,31.65,3300000,8.77333384790994,8.79538432569294,8.62173681315184,8.7237202728982,11972529.6929198,0.0,1.0
2012-05-08,30.75,31.55,30.33,31.51,4447600,8.47565239783948,8.69615717566946,8.35988738947875,8.68513193677796,16136067.5946152,0.0,1.0
2012-05-09,30.66,30.95,29.8,29.93,3465500,8.45084561033361,8.53077859229698,8.21380297416639,8.24963500056377,12572970.1972162,0.0,1.0
2012-05-10,31.08,31.53,30.9,31.08,3049500,8.56661061869435,8.69064455622371,8.5169970436826,8.56661061869435,11063705.8480481,0.0,1.0
2012-05-11,30.98,31.77,30.76,30.89,2729300,8.5390475214656,8.7567959895727,8.47840870756236,8.51424073395973,9902007.66390484,0.0,1.0
2012-05-14,30.19,30.59,30.0,30.22,2589000,8.32129905335851,8.43155144227349,8.26892916862389,8.32956798252713,9392993.7499907,0.0,1.0
2012-05-15,29.25,30.15,29.15,30.14,2667100,8.06220593940829,8.31027381446701,8.03464284217954,8.30751750474413,9676343.61938981,0.0,1.0
2012-05-16,28.94,29.92,28.71,29.28,4522400,7.97676033799918,8.24687869084089,7.91336521437306,8.07047486857691,16407444.9343213,0.0,1.0
2012-05-17,29.18,29.67,29.04,29.27,4200800,8.04291177134817,8.17797094776903,8.00432343522792,8.06771855885404,15240667.4951568,0.0,1.0
2012-05-18,29.36,29.98,29.2,29.61,3624700,8.09252534635991,8.26341654917814,8.04842439079392,8.16143308943178,13150554.0539171,0.0,1.0
2012-05-21,30.27,30.32,29.44,29.44,1556500,8.3433495311415,8.35713107975588,8.11457582414291,8.11457582414291,5647043.17182717,0.0,1.0
2012-05-22,30.37,30.83,30.05,30.2,4462300,8.37091262837025,8.49770287562248,8.28271071723826,8.32405536308138,16189399.7723382,0.0,1.0
2012-05-23,30.73,30.76,29.36,29.63,3758000,8.47013977839373,8.47840870756236,8.09252534635991,8.16694570887753,13634171.692725,0.0,1.0
2012-05-24,30.66,31.0,30.1,30.91,3076100,8.45084561033361,8.54456014091135,8.29649226585263,8.51975335340548,11160211.6934517,0.0,1.0
2012-05-25,30.75,30.93,30.48,30.63,3134300,8.47565239783948,8.52526597285123,8.40123203532187,8.44257668116499,11371363.5807632,0.0,1.0
2012-05-29,31.34,31.77,31.02,31.05,2275300,8.63827467148909,8.7567959895727,8.5500727603571,8.55834168952572,8254877.82130315,0.0,1.0
2012-05-30,28.98,30.58,28.9,30.58,5054100,7.98778557689068,8.42879513255061,7.96573509910768,8.42879513255061,18336473.4306018,0.0,1.0
2012-05-31,28.58,29.23,28.06,29.03,4895500,7.87753318797569,8.05669331996254,7.73420508238621,8.00156712550505,17761066.3974815,0.0,1.0
2012-06-01,27.42,27.97,26.87,27.93,4636600,7.55780126012223,7.70939829488034,7.40620422536413,7.69837305598884,16821767.0224824,0.0,1.0
2012-06-04,27.56,27.68,26.83,27.52,2797600,7.59638959624248,7.62946531291697,7.39517898647263,7.58536435735098,10149802.7481553,0.0,1.0
2012-06-05,27.99,28.35,27.46,27.46,2945900,7.71491091432609,7.81413806434957,7.56882649901373,7.56882649901373,10687840.9764765,0.0,1.0
2012-06-06,28.64,29.12,28.26,28.6,4443700,7.89407104631294,8.02637391301092,7.7893312768437,7.88304580742144,16121918.2413417,0.0,1.0
2012-06-07,27.97,29.66,27.95,29.33,4972200,7.70939829488034,8.17521463804615,7.70388567543459,8.08425641719129,18039337.0118593,0.0,1.0
2012-06-08,27.39,27.58,27.06,27.33,3743800,7.54953233095361,7.60190221568823,7.45857411009875,7.53299447261636,13582653.5346524,0.0,1.0
2012-06-11,26.79,27.9,26.78,27.87,2937800,7.38415374758113,7.69010412682022,7.38139743785826,7.68183519765159,10658453.8581393,0.0,1.0
2012-06-12,26.92,27.27,26.78,27.1,3265400,7.4199857739785,7.51645661427911,7.38139743785826,7.46959934899025,11846999.5331092,0.0,1.0
2012-06-13,26.38,27.09,26.26,26.63,3121800,7.30008630103346,7.49656322573906,7.26687893347758,7.36926831677486,11281111.0175973,0.105,1.0
2012-06-14,26.65,26.75,26.36,26.5,2495800,7.37480287803418,7.40247568433074,7.29455173977414,7.33329366858933,9018962.41838665,0.0,1.0
2012-06-15,27.08,27.13,26.68,26.87,2111800,7.4937959451094,7.50763234825768,7.38310471992315,7.43568305188662,7631318.54922227,0.0,1.0
2012-06-18,27.63,28.17,26.64,26.76,4847800,7.6459963797405,7.79542953374194,7.37203559740452,7.4052429649604,17518281.1170185,0.0,1.0
2012-06-19,28.28,28.53,27.82,27.9,3148700,7.82586962066816,7.89505163640957,7.69857471170397,7.72071295674122,11378318.361557,0.0,1.0
2012-06-20,27.77,28.51,27.42,28.38,3354900,7.68473830855569,7.88951707515026,7.58788348651772,7.85354242696473,12123454.210051,0.0,1.0
2012-06-21,25.8,27.73,25.77,27.55,4639600,7.13958402451339,7.67366918603706,7.13128218262442,7.62385813470325,16765917.956706,0.0,1.0
2012-06-22,26.34,26.39,25.85,26.26,2929100,7.28901717851483,7.30285358166311,7.15342042766167,7.26687893347758,10584759.5238787,0.0,1.0
2012-06-25,25.92,26.04,25.47,25.83,2299800,7.17279139206926,7.20599875962514,7.04826376373473,7.14788586640236,8310685.86016734,0.0,1.0
2012-06-26,25.91,26.25,25.68,26.0,2675400,7.17002411143961,7.26411165284792,7.10637665695751,7.19492963710651,9667975.01969375,0.0,1.0
2012-06-27,25.91,26.32,25.79,26.11,3141500,7.17002411143961,7.28348261725552,7.13681674388373,7.22536972403273,11352300.0390102,0.0,1.0
2012-06-28,25.72,25.84,25.13,25.75,4196700,7.11744577947614,7.15065314703201,6.95417622232641,7.12574762136511,15165429.7544848,0.0,1.0
2012-06-29,26.85,27.3,26.55,27.11,3731800,7.4301484906273,7.55467611896184,7.34713007173761,7.50209778699837,13485441.1222595,0.0,1.0
2012-07-02,26.81,26.9,26.38,26.9,1974400,7.41907936810868,7.44398489377559,7.30008630103346,7.44398489377559,7134802.22728689,0.0,1.0
2012-07-03,28.1,28.2,27.39,27.49,3196700,7.77605856933435,7.80373137563091,7.57958164462875,7.60725445092531,11551773.8452026,0.0,1.0
2012-07-05,27.18,28.12,27.16,27.88,2832700,7.52146875140596,7.78159313059366,7.51593419014665,7.71517839548191,10236403.0942239,0.0,1.0
2012-07-06,26.09,26.63,25.95,26.57,3198700,7.21983516277342,7.36926831677486,7.18109323395823,7.35266463299693,11559001.1570212,0.0,1.0
2012-07-09,25.79,26.1,25.62,26.02,3354400,7.13681674388373,7.22260244340308,7.08977297317957,7.20046419836583,12121647.3820964,0.0,1.0
2012-07-10,25.28,26.16,25.01,26.0,3490800,6.99568543177126,7.23920612718102,6.92096885477054,7.19492963710651,12614550.0481225,0.0,1.0
2012-07-11,25.88,26.1,25.32,25.41,5616400,7.16172226955064,7.22260244340308,7.00675455428988,7.03166007995679,20295737.0488929,0.0,1.0
2012-07-12,25.62,25.88,25.2,25.4,4983700,7.08977297317957,7.16172226955064,6.97354718673401,7.02889279932713,18009376.95509,0.0,1.0
2012-07-13,26.05,26.3,25.77,25.83,2884000,7.2087660402548,7.2779480559962,7.13128218262442,7.14788586640236,10421783.64237,0.0,1.0
2012-07-16,26.16,26.33,25.76,26.01,3674600,7.23920612718102,7.28624989788517,7.12851490199476,7.19769691773617,13278740.0042486,0.0,1.0
2012-07-17,27.01,27.08,26.03,26.31,5594800,7.47442498070181,7.4937959451094,7.20323147899548,7.28071533662586,20217682.0812524,0.0,1.0
2012-07-18,27.77,28.18,26.82,26.87,7883400,7.68473830855569,7.7981968143716,7.42184664873833,7.43568305188662,28487894.9952357,0.0,1.0
2012-07-19,28.73,28.84,28.06,28.29,5923400,7.9503972490027,7.98083733592892,7.76498944681572,7.82863690129782,21405129.4130425,0.0,1.0
2012-07-20,28.42,28.49,28.06,28.26,4138700,7.86461154948335,7.88398251389095,7.76498944681572,7.82033505940885,14955837.7117465,0.0,1.0
2012-07-23,28.26,28.32,26.93,27.54,3670300,7.82033505940885,7.83693874318679,7.45228673566456,7.62109085407359,13263201.2838387,0.0,1.0
2012-07-24,27.08,28.45,26.73,28.16,4727900,7.4937959451094,7.87291339137232,7.39694112307143,7.79266225311229,17085003.7734956,0.0,1.0
2012-07-25,27.07,27.56,26.87,27.42,2426500,7.49102866447974,7.6266254153329,7.43568305188662,7.58788348651772,8768536.0638734,0.0,1.0
2012-07-26,27.55,27.79,27.22,27.58,4385400,7.62385813470325,7.690272869815,7.53253787392459,7.63215997659222,15847326.6245664,0.0,1.0
2012-07-27,28.01,28.07,27.49,27.8,4585600,7.75115304366744,7.76775672744538,7.60725445092531,7.69304015044466,16570780.5376047,0.0,1.0
2012-07-30,28.05,28.27,27.81,27.99,2745400,7.76222216618607,7.82310234003851,7.69580743107431,7.74561848240813,9920930.9333435,0.0,1.0
2012-07-31,27.25,28.13,27.22,28.04,2360400,7.54083971581356,7.78436041122332,7.53253787392459,7.75945488555641,8529673.40826984,0.0,1.0
2012-08-01,27.48,27.91,27.05,27.58,2898000,7.60448717029565,7.72348023737088,7.48549410322043,7.63215997659222,10472374.8251,0.0,1.0
2012-08-02,26.61,27.21,26.53,27.05,2388000,7.36373375551555,7.52977059329493,7.3415955104783,7.48549410322043,8629410.31136603,0.0,1.0
2012-08-03,27.89,28.14,27.32,27.33,2329100,7.71794567611156,7.78712769185297,7.56021068022115,7.56297796085081,8416565.97830931,0.0,1.0
2012-08-06,28.66,28.89,27.92,27.98,2708700,7.9310262845951,7.9946737390772,7.72624751800053,7.74285120177847,9788309.76147285,0.0,1.0
2012-08-07,30.04,30.12,28.77,28.88,4887400,8.31291101148768,8.33504925652493,7.96146637152132,7.99190645844754,17661381.8910261,0.0,1.0
2012-08-08,29.81,30.36,29.7,29.82,4102400,8.24926355700558,8.40146399163668,8.21882347007936,8.25203083763524,14824662.0022395,0.0,1.0
2012-08-09,31.63,31.85,30.16,30.19,6058000,8.75290863160304,8.81378880545548,8.34611837904356,8.35442022093252,21891527.4984319,0.0,1.0
2012-08-10,31.22,31.27,30.75,31.13,3291300,8.63945012578713,8.65328652893541,8.50938793619328,8.61454460012022,11893625.6942207,0.0,1.0
2012-08-13,30.35,31.43,30.07,31.25,2934000,8.39869671100703,8.69756301900991,8.32121285337665,8.6477519676761,10602466.4378341,0.0,1.0
2012-08-14,30.96,31.11,30.63,30.7,2775200,8.56750082941606,8.60901003886091,8.4761805686374,8.495551533045,10028617.8794401,0.0,1.0
2012-08-15,31.16,31.33,30.79,30.9,2226200,8.62284644200919,8.66989021271335,8.52045705871191,8.55089714563813,8044720.78524416,0.0,1.0
2012-08-16,31.93,32.03,31.14,31.37,2677300,8.83592705049273,8.86359985678929,8.61731188074988,8.68095933523198,9674840.96592139,0.0,1.0
2012-08-17,31.9,32.13,31.77,31.97,2298700,8.82762520860376,8.89127266308586,8.79165056041823,8.84699617301136,8306710.83866713,0.0,1.0
2012-08-20,32.16,32.24,31.73,31.95,2145600,8.89957450497483,8.92171275001208,8.7805814378996,8.84146161175204,7753460.11895601,0.0,1.0
2012-08-21,32.17,33.18,32.06,32.39,3389500,8.90234178560448,9.18183712919977,8.87190169867826,8.96322195945692,12248486.7045122,0.0,1.0
2012-08-22,31.71,32.1,31.24,32.0,2702600,8.77504687664029,8.88297082119689,8.64498468704644,8.85529801490033,9766266.46042623,0.0,1.0
2012-08-23,31.04,31.89,30.87,31.72,2528600,8.58963907445331,8.8248579279741,8.54259530374916,8.77781415726995,9137490.33221112,0.0,1.0
2012-08-24,31.34,31.73,30.79,30.83,2018000,8.67265749334301,8.7805814378996,8.52045705871191,8.53152618123053,7292357.62493159,0.0,1.0
2012-08-27,30.95,31.65,30.84,31.44,1974500,8.56473354878641,8.75844319286235,8.53429346186019,8.70033029963957,7135163.59287781,0.0,1.0
2012-08-28,30.86,31.42,30.69,31.07,2396800,8.5398280231195,8.69479573838026,8.49278425241534,8.59794091634229,8661210.48336772,0.0,1.0
2012-08-29,30.71,31.04,30.4,31.04,2390500,8.49831881367466,8.58963907445331,8.41253311415531,8.58963907445331,8638444.45113923,0.0,1.0
2012-08-30,30.1,30.76,29.99,30.48,1929000,8.32951469526562,8.51215521682294,8.2990746083394,8.43467135919256,6970742.24900547,0.0,1.0
2012-08-31,30.4,30.85,30.28,30.69,2318800,8.41253311415531,8.53706074248984,8.37932574659943,8.49278425241534,8379345.3224437,0.0,1.0
2012-09-04,29.68,30.54,29.62,30.53,2962600,8.21328890882005,8.4512750429705,8.19668522504211,8.44850776234084,10705816.9968396,0.0,1.0
2012-09-05,29.66,29.74,28.96,29.61,3641800,8.20775434756074,8.22989259259799,8.01404470348479,8.19391794441246,13160212.0904241,0.0,1.0
2012-09-06,30.62,31.27,30.0,30.09,3122200,8.47341328800775,8.65328652893541,8.30184188896905,8.32674741463596,11282556.4799611,0.0,1.0
2012-09-07,32.2,32.3,30.84,30.84,3667000,8.91064362749345,8.93831643379001,8.53429346186019,8.53429346186019,13251276.219338,0.0,1.0
2012-09-10,32.36,32.84,31.99,32.07,3222400,8.95492011756795,9.08774958779146,8.85253073427067,8.87466897930792,11644644.8020712,0.0,1.0
2012-09-11,33.04,33.15,32.64,32.65,2711000,9.14309520038459,9.17353528731081,9.03240397519833,9.03517125582799,9796621.17006419,0.0,1.0
2012-09-12,32.72,33.4,32.5,33.32,3355500,9.08359866684697,9.27237761224599,9.02252312568847,9.25016832455199,12086835.1879872,0.105,1.0
2012-09-13,33.85,34.01,32.52,32.95,2725200,9.39730485552476,9.44172343091276,9.02807544761197,9.14745036896723,9816433.69223747,0.0,1.0
2012-09-14,34.65,35.12,34.38,34.4,3501200,9.61939773246478,9.74987729766704,9.54444138649752,9.54999370842102,12611660.6646345,0.0,1.0
2012-09-17,33.99,34.87,33.88,34.33,3037300,9.43617110898926,9.68047327362329,9.40563333841001,9.53056058168877,10940648.0454399,0.0,1.0
2012-09-18,33.65,34.18,33.39,33.62,2257400,9.34178163628975,9.48891816726252,9.26960145128424,9.3334531534045,8131372.89624867,0.0,1.0
2012-09-19,32.85,33.63,32.8,33.57,3254000,9.11968875934973,9.33622931436625,9.10580795454097,9.31957234859575,11721222.381675,0.0,1.0
2012-09-20,32.81,33.01,32.26,32.36,3116400,9.10858411550273,9.16410733473773,8.95589526260646,8.98365687222396,11225573.8876005,0.0,1.0
2012-09-21,33.06,33.56,33.03,33.15,2542700,9.17798813954648,9.316796187634,9.16965965666123,9.20297358820224,9159051.06019823,0.0,1.0
2012-09-24,32.16,33.02,32.13,33.02,2489500,8.92813365298896,9.16688349569948,8.91980517010371,9.16688349569948,8967419.52033802,0.0,1.0
2012-09-25,31.5,32.74,31.5,32.51,3090700,8.74490702951344,9.08915098877047,8.74490702951344,9.02529928665022,11133000.0046229,0.0,1.0
2012-09-26,31.01,31.52,30.88,31.19,4128600,8.60887514238767,8.75045935143694,8.57278504988492,8.65884603969918,14871616.0802039,0.0,1.0
2012-09-27,31.46,31.63,31.15,31.54,2663300,8.73380238566644,8.78099712201619,8.64774139585218,8.75601167336044,9593463.91183621,0.0,1.0
2012-09-28,30.79,31.23,30.41,31.18,4335500,8.54779960122917,8.66995068354618,8.44230548468265,8.65606987873743,15616889.8696226,0.0,1.0
2012-10-01,31.51,31.74,31.13,31.13,2224500,8.74768319047519,8.81153489259544,8.64218907392867,8.64218907392867,8012863.91765091,0.0,1.0
2012-10-02,31.66,32.07,31.51,31.72,2514600,8.78932560490144,8.9031482043332,8.74768319047519,8.80598257067194,9057832.14534726,0.0,1.0
2012-10-03,30.63,31.41,30.4,31.39,3048700,8.50338102584116,8.71992158085768,8.4395293237209,8.71436925893418,10981711.9468385,0.0,1.0
2012-10-04,31.31,31.33,30.77,31.11,1846200,8.69215997124018,8.69771229316368,8.54224727930566,8.63663675200518,6650190.76860738,0.0,1.0
2012-10-05,30.83,31.59,30.73,31.52,2447400,8.55890424507617,8.76989247816919,8.53114263545866,8.75045935143694,8815771.25289226,0.0,1.0
2012-10-08,30.67,30.82,30.38,30.6,1166000,8.51448566968816,8.55612808411442,8.4339770017974,8.49505254295591,4200044.65182331,0.0,1.0
2012-10-09,31.08,31.23,30.61,30.98,3311700,8.62830826911992,8.66995068354618,8.49782870391766,8.60054665950242,11929063.3562978,0.0,1.0
2012-10-10,30.37,31.22,30.28,30.86,2074600,8.43120084083565,8.66717452258443,8.4062153921799,8.56723272796142,7472909.63522526,0.0,1.0
2012-10-11,30.71,31.19,30.61,30.84,2451200,8.52559031353516,8.65884603969918,8.49782870391766,8.56168040603792,8829459.22002514,0.0,1.0
2012-10-12,30.83,30.99,30.59,30.68,1643000,8.55890424507617,8.60332282046417,8.49227638199416,8.51726183064991,5918244.73666012,0.0,1.0
2012-10-15,30.73,30.87,30.19,30.72,2105200,8.53114263545866,8.57000888892317,8.38122994352415,8.52836647449691,7583133.79161101,0.0,1.0
2012-10-16,31.27,31.31,30.74,30.89,1702000,8.68105532739318,8.69215997124018,8.53391879642041,8.57556121084667,6130768.43688103,0.0,1.0
2012-10-17,31.74,31.83,31.38,31.5,1795100,8.81153489259544,8.8365203412512,8.71159309797243,8.74490702951344,6466123.63163639,0.0,1.0
2012-10-18,31.41,31.8,31.34,31.54,1761000,8.71992158085768,8.82819185836595,8.70048845412543,8.75601167336044,6343292.13710194,0.0,1.0
2012-10-19,31.25,31.37,30.75,31.24,3603300,8.67550300546968,8.70881693701068,8.53669495738217,8.67272684450793,12979434.728915,0.0,1.0
2012-10-22,31.0,31.42,30.69,30.76,2332300,8.60609898142592,8.72269774181943,8.52003799161166,8.53947111834391,8401169.9326308,0.0,1.0
2012-10-23,29.89,30.56,29.71,30.46,3373900,8.29794511467164,8.48394789910891,8.24797421736013,8.45618628949141,12153113.7656833,0.0,1.0
2012-10-24,29.72,30.12,29.52,30.0,2011900,8.25075037832188,8.3617968167919,8.19522715908688,8.32848288525089,7247058.17753287,0.0,1.0
2012-10-25,30.13,30.39,29.67,30.12,1504800,8.36457297775365,8.43675316275915,8.23686957351313,8.3617968167919,5420434.98461725,0.0,1.0
2012-10-26,29.74,30.07,29.43,30.02,2696100,8.25630270024538,8.34791601198314,8.17024171043112,8.33403520717439,9711612.68077259,0.0,1.0
2012-10-31,30.2,30.6,30.07,30.35,2588600,8.3840061044859,8.49505254295591,8.34791601198314,8.42564851891215,9324387.29477686,0.0,1.0
2012-11-01,30.39,30.59,30.17,30.45,1760200,8.43675316275915,8.49227638199416,8.37567762160065,8.45341012852966,6340410.4598108,0.0,1.0
2012-11-02,29.99,30.66,29.88,30.64,2575300,8.32570672428914,8.51170950872641,8.29516895370989,8.50615718680291,9276479.40981182,0.0,1.0
2012-11-05,30.02,30.16,29.65,29.92,4778900,8.33403520717439,8.3729014606389,8.23131725158963,8.30627359755689,17214059.5082319,0.0,1.0
2012-11-06,30.43,30.54,29.99,30.33,3521600,8.44785780660616,8.47839557718541,8.32570672428914,8.42009619698865,12685143.4355583,0.0,1.0
2012-11-07,29.1,30.07,29.03,29.97,4341800,8.07862839869337,8.34791601198314,8.05919527196111,8.32015440236564,15639583.0782903,0.0,1.0
2012-11-08,27.99,28.51,27.64,28.0,8967600,7.77047453193908,7.9148349019501,7.67330889827782,7.77325069290083,32302161.594932,0.0,1.0
2012-11-09,28.48,29.0,27.67,27.73,5047600,7.90650641906485,8.05086678907586,7.68163738116307,7.69829434693357,18181942.8683905,0.0,1.0
2012-11-12,27.88,28.67,27.88,28.61,2447300,7.73993676135983,7.9592534773381,7.73993676135983,7.9425965115676,8815411.04323087,0.0,1.0
2012-11-13,27.7,28.18,27.32,27.6,3232700,7.68996586404832,7.82322159021234,7.58447174750181,7.66220425443082,11644497.7237987,0.0,1.0
2012-11-14,27.65,27.94,27.38,27.8,3913300,7.67608505923957,7.75659372713033,7.60112871327231,7.71772747366583,14096084.6792283,0.0,1.0
2012-11-15,27.31,28.05,27.23,27.6,6224900,7.58169558654006,7.78713149770958,7.55948629884606,7.66220425443082,22422691.2119511,0.0,1.0
2012-11-16,27.23,27.53,26.83,27.46,5609400,7.55948629884606,7.64277112769857,7.44843986037605,7.62333800096632,20205600.7460872,0.0,1.0
2012-11-19,27.64,27.96,27.53,27.89,3463500,7.67330889827782,7.76214604905383,7.64277112769857,7.74271292232158,12475861.6222899,0.0,1.0
2012-11-20,27.66,27.74,27.41,27.55,2264200,7.67886122020132,7.70107050789532,7.60945719615757,7.64832344962207,8155867.15322328,0.0,1.0
2012-11-21,27.51,27.69,27.31,27.65,1462100,7.63721880577507,7.68718970308657,7.58169558654006,7.67608505923957,5266625.45920314,0.0,1.0
2012-11-23,28.42,28.45,27.67,27.72,1325300,7.88984945329435,7.8981779361796,7.68163738116307,7.69551818597182,4773858.64241975,0.0,1.0
2012-11-26,28.56,28.59,28.07,28.11,3741800,7.92871570675885,7.9370441896441,7.79268381963309,7.80378846348009,13478325.1099421,0.0,1.0
2012-11-27,28.05,28.77,27.99,28.41,3912100,7.78713149770958,7.98701508695561,7.77047453193908,7.88707329233259,14091762.1632916,0.0,1.0
2012-11-28,28.45,28.45,27.59,27.67,4465200,7.8981779361796,7.8981779361796,7.65942809346907,7.68163738116307,16084081.8004472,0.0,1.0
2012-11-29,28.69,29.13,28.66,28.79,4460000,7.9648057992616,8.08695688157862,7.95647731637635,7.99256740887911,16065350.8980549,0.0,1.0
2012-11-30,28.49,29.29,28.45,28.63,4381700,7.9092825800266,8.13137545696662,7.8981779361796,7.9481488334911,15783306.7331854,0.0,1.0
2012-12-03,28.3,29.04,28.26,28.88,5201100,7.85653552175334,8.06197143292286,7.84543087790634,8.01755285753486,18734864.6986263,0.0,1.0
2012-12-04,27.62,28.19,27.62,28.19,5666500,7.66775657635432,7.82599775117409,7.66775657635432,7.82599775117409,20411280.4627417,0.0,1.0
2012-12-05,28.02,28.17,27.6,27.91,4057200,7.77880301482433,7.82044542925059,7.66220425443082,7.74826524424508,14614426.3819705,0.0,1.0
2012-12-06,28.21,28.27,27.91,28.07,3267000,7.83155007309759,7.84820703886809,7.74826524424508,7.79268381963309,11768049.6376559,0.0,1.0
2012-12-07,28.12,28.51,28.0,28.32,4043900,7.80656462444184,7.9148349019501,7.77325069290083,7.86208784367684,14566518.4970054,0.0,1.0
2012-12-10,28.39,28.47,28.18,28.37,2603400,7.88152097040909,7.9037302581031,7.82322159021234,7.87596864848559,9377698.3246628,0.0,1.0
2012-12-11,28.7,28.83,28.39,28.45,3336200,7.96758196022335,8.00367205272611,7.88152097040909,7.8981779361796,12017314.7233387,0.0,1.0
2012-12-12,28.48,29.02,28.45,28.79,4053000,7.93565610916322,8.08612149887348,7.92729692084599,8.02203438844134,14545670.6303988,0.105,1.0
2012-12-13,28.69,28.74,28.3,28.4,4100800,7.99417042738388,8.00810240791261,7.88550097925981,7.91336494031726,14717218.3866615,0.0,1.0
2012-12-14,28.08,28.61,28.07,28.44,4022900,7.8242002649334,7.97187925853792,7.82141386882766,7.92451052474024,14437645.7880659,0.0,1.0
2012-12-17,28.11,28.33,27.94,28.19,4036600,7.83255945325064,7.89386016757704,7.78519071945297,7.85485062209661,14486813.2412207,0.0,1.0
2012-12-18,28.73,28.8,28.11,28.19,2574700,8.00531601180686,8.02482078454708,7.83255945325064,7.85485062209661,9240251.21443072,0.0,1.0
2012-12-19,28.73,28.93,28.5,28.7,3654400,8.00531601180686,8.06104393392177,7.94122890137472,7.99695682348963,13115148.9641572,0.0,1.0
2012-12-20,28.82,28.99,28.54,28.57,2477900,8.03039357675857,8.07776231055625,7.9523744857977,7.96073367411493,8892849.06367261,0.0,1.0
2012-12-21,29.18,29.29,28.35,28.54,3752100,8.13070383656541,8.16135419372861,7.89943295978853,7.9523744857977,13465781.0935897,0.0,1.0
2012-12-24,29.09,29.3,28.96,29.07,1073700,8.1056262716137,8.16414058983436,8.06940312223901,8.10005347940221,3853364.55856382,0.0,1.0
2012-12-26,28.5,29.43,28.45,29.2,1612400,7.94122890137472,8.20036373920905,7.92729692084599,8.1362766287769,5786686.23845422,0.0,1.0
2012-12-27,28.63,28.83,28.38,28.64,3146400,7.97745205074941,8.03317997286432,7.90779214810577,7.98023844685515,11292005.4457159,0.0,1.0
2012-12-28,28.47,28.66,28.41,28.43,2491400,7.93286971305748,7.98581123906664,7.91615133642301,7.9217241286345,8941298.74378867,0.0,1.0
2012-12-31,28.87,29.05,28.26,28.34,3898700,8.0443255572873,8.09448068719072,7.87435539483682,7.89664656368279,13991908.7309982,0.0,1.0
2013-01-02,29.66,29.99,29.33,29.52,3316600,8.2644508496412,8.3564019211308,8.17249977815159,8.22544130416076,11902830.3016976,0.0,1.0
2013-01-03,29.89,30.22,29.52,29.67,2231300,8.32853796007334,8.42048903156294,8.22544130416076,8.26723724574694,8007834.90688595,0.0,1.0
2013-01-04,30.55,30.56,29.81,29.91,2202700,8.51244010305255,8.51522649915829,8.30624679122738,8.33411075228483,7905193.36234378,0.0,1.0
2013-01-07,30.19,30.4,29.94,30.22,2390000,8.41212984324571,8.47064416146636,8.34246994060207,8.42048903156294,8577387.81313916,0.0,1.0
2013-01-08,29.75,30.19,29.6,30.1,2301600,8.28952841459291,8.41212984324571,8.24773247300672,8.387052278294,8260132.13000882,0.0,1.0
2013-01-09,29.51,29.86,29.15,29.68,5033200,8.22265490805501,8.32017877175611,8.12234464824818,8.27002364185269,18063476.293344,0.0,1.0
2013-01-10,30.14,30.27,29.61,29.81,2522200,8.39819786271698,8.43442101209167,8.25051886911247,8.30624679122738,9051835.79175716,0.0,1.0
2013-01-11,30.27,30.46,29.8,30.33,2457800,8.43442101209167,8.48736253810084,8.30346039512163,8.45113938872614,8820712.87327759,0.0,1.0
2013-01-14,29.73,30.44,29.63,30.29,4202600,8.28395562238141,8.48178974588935,8.25609166132396,8.43999380430316,15082564.8633886,0.0,1.0
2013-01-15,29.58,29.87,29.35,29.63,4734000,8.24215968079523,8.32296516786185,8.17807257036308,8.25609166132396,16989687.8273644,0.0,1.0
2013-01-16,29.15,29.5,29.06,29.36,3815500,8.12234464824818,8.21986851194927,8.09726708329647,8.18085896646883,13693315.1468755,0.0,1.0
2013-01-17,29.81,29.92,29.29,29.32,3374900,8.30624679122738,8.33689714839058,8.16135419372861,8.16971338204585,12112061.1424951,0.0,1.0
2013-01-18,30.2,30.33,29.69,29.74,3008100,8.41491623935145,8.45113938872614,8.27281003795843,8.28674201848716,10795665.3894159,0.0,1.0
2013-01-22,30.42,30.46,29.98,30.27,2521500,8.47621695367786,8.48736253810084,8.35361552502505,8.43442101209167,9049323.5861215,0.0,1.0
2013-01-23,30.24,30.4,29.98,30.1,2363900,8.42606182377444,8.47064416146636,8.35361552502505,8.387052278294,8483718.43158145,0.0,1.0
2013-01-24,30.58,30.8,30.17,30.24,2265300,8.52079929136978,8.58210000569619,8.40655705103422,8.42606182377444,8129856.32347454,0.0,1.0
2013-01-25,30.73,31.0,30.47,30.55,2119200,8.56259523295597,8.6378279278111,8.49014893420658,8.51244010305255,7605523.11866297,0.0,1.0
2013-01-28,30.75,30.96,30.45,30.96,2189100,8.56816802516746,8.62668234338811,8.48457614199509,8.62668234338811,7856384.79570834,0.0,1.0
2013-01-29,31.23,31.44,30.7,30.7,2875200,8.70191503824324,8.7604293564639,8.55423604463873,8.55423604463873,10318705.2051622,0.0,1.0
2013-01-30,31.07,31.49,31.04,31.22,3588800,8.65733270055131,8.77436133699262,8.64897351223408,8.6991286421375,12879719.4074451,0.0,1.0
2013-01-31,30.22,31.11,30.22,30.94,3632300,8.42048903156294,8.6684782849743,8.42048903156294,8.62110955117662,13035835.0433746,0.0,1.0
2013-02-01,30.34,30.43,29.97,30.33,3486800,8.45392578483189,8.4790033497836,8.35082912891931,8.45113938872614,12513655.1576793,0.0,1.0
2013-02-04,30.08,30.35,29.89,30.04,2784100,8.38147948608251,8.45671218093764,8.32853796007334,8.37033390165952,9991759.58600868,0.0,1.0
2013-02-05,30.33,30.49,30.12,30.19,2007600,8.45113938872614,8.49572172641807,8.39262507050549,8.41212984324571,7205005.7630369,0.0,1.0
2013-02-06,30.31,30.35,29.88,29.98,2636000,8.44556659651465,8.45671218093764,8.3257515639676,8.35361552502505,9460248.65080956,0.0,1.0
2013-02-07,30.04,30.42,29.89,30.29,4019400,8.37033390165952,8.47621695367786,8.32853796007334,8.43999380430316,14425084.7598877,0.0,1.0
2013-02-08,30.07,30.23,29.92,30.06,2352500,8.37869308997676,8.42327542766869,8.33689714839058,8.37590669387102,8442805.36837234,0.0,1.0
2013-02-11,30.41,30.52,29.81,29.94,3176300,8.47343055757211,8.50408091473531,8.30624679122738,8.34246994060207,11399312.51501,0.0,1.0
2013-02-12,31.47,31.63,30.44,30.45,5342600,8.76878854478113,8.81337088247306,8.48178974588935,8.48457614199509,19173871.1843001,0.0,1.0
2013-02-13,31.74,31.75,31.28,31.42,3623600,8.84402123963626,8.84680763574201,8.71584701877197,8.75485656425241,13004611.9161887,0.0,1.0
2013-02-14,31.16,31.67,31.0,31.59,3514200,8.68241026550302,8.82451646689604,8.6378279278111,8.80222529805008,12611990.063989,0.0,1.0
2013-02-15,30.84,31.29,30.62,30.95,4791700,8.59324559011917,8.71863341487771,8.53194487579277,8.62389594728237,17196765.3490456,0.0,1.0
2013-02-19,30.7,30.95,30.66,30.8,2187500,8.55423604463873,8.62389594728237,8.54309046021575,8.58210000569619,7850642.61139829,0.0,1.0
2013-02-20,29.98,30.66,29.87,30.58,3533600,8.35361552502505,8.54309046021575,8.32296516786185,8.52079929136978,12681614.0487483,0.0,1.0
2013-02-21,29.42,29.84,29.3,29.84,3044700,8.1975773431033,8.31460597954461,8.16414058983436,8.31460597954461,10927017.8555083,0.0,1.0
2013-02-22,29.76,29.8,29.3,29.5,3038800,8.29231481069865,8.30346039512163,8.16414058983436,8.21986851194927,10905843.550865,0.0,1.0
2013-02-25,29.74,30.35,29.71,30.05,5088600,8.28674201848716,8.45671218093764,8.27838283016992,8.37312029776527,18262299.4250795,0.0,1.0
2013-02-26,29.65,29.88,29.19,29.8,2604800,8.26166445353545,8.3257515639676,8.13349023267116,8.30346039512163,9348276.05676355,0.0,1.0
2013-02-27,30.26,30.47,29.4,29.52,2970100,8.43163461598593,8.49014893420658,8.19200455089181,8.22544130416076,10659288.5120521,0.0,1.0
2013-02-28,30.49,30.66,30.01,30.21,2581800,8.49572172641807,8.54309046021575,8.36197471334229,8.4177026354572,9265732.15730657,0.0,1.0
2013-03-01,31.2,31.37,30.0,30.24,5908300,8.69355584992601,8.74092458372368,8.35918831723654,8.42606182377444,21204092.2244226,0.0,1.0
2013-03-04,30.46,31.14,30.08,31.03,4254400,8.48736253810084,8.67683747329153,8.38147948608251,8.64618711612833,15268468.0804265,0.0,1.0
2013-03-05,29.79,30.91,29.66,30.7,4795700,8.30067399901589,8.61275036285939,8.2644508496412,8.55423604463873,17211120.8098207,0.0,1.0
2013-03-06,30.19,30.28,29.58,29.94,3484400,8.41212984324571,8.43720740819742,8.24215968079523,8.34246994060207,12505041.8812143,0.0,1.0
2013-03-07,31.19,31.65,29.73,30.05,4739300,8.69076945382026,8.81894367468455,8.28395562238141,8.37312029776527,17008708.8128914,0.0,1.0
2013-03-08,31.16,31.4,30.8,31.04,3464400,8.68241026550302,8.74928377204091,8.58210000569619,8.64897351223408,12433264.5773386,0.0,1.0
2013-03-11,31.27,31.41,30.78,31.09,1771900,8.71306062266622,8.75207016814666,8.57652721348469,8.66290549276281,6359110.23686246,0.0,1.0
2013-03-12,31.31,31.6,31.18,31.34,2000500,8.72420620708921,8.80501169415583,8.68798305771451,8.73256539540644,7179524.82016104,0.0,1.0
2013-03-13,31.14,31.36,30.98,31.28,1570100,8.71166742461335,8.77321420796001,8.66690612763396,8.75083355947032,5612348.5455679,0.125,1.0
2013-03-14,32.57,32.66,31.29,31.56,5387300,9.11172151636663,9.13689974591753,8.75363114053153,8.82916582918424,19256993.3886618,0.0,1.0
2013-03-15,32.93,33.21,32.53,32.55,3810000,9.21243443457025,9.29076670428418,9.10053119212178,9.10612635424421,13618908.3234276,0.0,1.0
2013-03-18,32.54,32.78,32.28,32.47,2232200,9.10332877318299,9.17047071865208,9.03059166559149,9.08374570575451,7979035.99988324,0.0,1.0
2013-03-19,32.42,32.83,32.18,32.5,4002300,9.06975780044845,9.18445862395813,9.00261585497937,9.09213844893815,14306287.8695156,0.0,1.0
2013-03-20,32.76,32.97,32.55,32.58,2831200,9.16487555652965,9.2236247588151,9.10612635424421,9.11451909742784,10120171.4554562,0.0,1.0
2013-03-21,32.02,32.91,32.02,32.6,2865200,8.95785455799999,9.20683927244783,8.95785455799999,9.12011425955026,10241705.0205472,0.0,1.0
2013-03-22,32.16,32.33,32.0,32.02,1873800,8.99702069285695,9.04457957089755,8.95225939587756,8.95785455799999,6697929.24315975,0.0,1.0
2013-03-25,32.27,32.73,31.97,32.39,2394600,9.02779408453028,9.15648281334602,8.94386665269393,9.06136505726482,8559537.49902356,0.0,1.0
2013-03-26,32.54,32.83,32.29,32.45,2627300,9.10332877318299,9.18445862395813,9.0333892466527,9.07815054363209,9391327.51657254,0.0,1.0
2013-03-27,32.14,32.47,32.03,32.35,2488800,8.99142553073452,9.08374570575451,8.9606521390612,9.05017473301997,8896256.96465792,0.0,1.0
2013-03-28,32.13,32.49,31.84,32.14,3168800,8.98862794967331,9.08934086787694,8.90749809889817,8.99142553073452,11326928.266477,0.0,1.0
2013-04-01,31.8,32.28,31.78,32.11,1742300,8.89630777465333,9.03059166559149,8.8907126125309,8.98303278755089,6227880.30758738,0.0,1.0
2013-04-02,32.12,32.16,31.71,31.84,2221000,8.9858303686121,8.99702069285695,8.87112954510242,8.90749809889817,7939001.41373563,0.0,1.0
2013-04-03,31.03,32.43,30.97,32.11,2997200,8.68089403294002,9.07255538150967,8.66410854657275,8.98303278755089,10713541.2144297,0.0,1.0
2013-04-04,30.54,31.0,30.39,31.0,3051800,8.54381256094065,8.67250128975639,8.50184884502247,8.67250128975639,10908709.8218993,0.0,1.0
2013-04-05,30.54,30.62,29.87,30.17,2986500,8.54381256094065,8.56619320943034,8.35637462983946,8.44030206167581,10675293.8865923,0.0,1.0
2013-04-08,30.64,30.77,30.33,30.6,2085600,8.57178837155277,8.60815692534852,8.4850633586552,8.56059804730792,7455011.86334399,0.0,1.0
2013-04-09,31.53,31.57,30.51,30.74,2215400,8.82077308600061,8.83196341024546,8.53541981775701,8.59976418216488,7918984.12066182,0.0,1.0
2013-04-10,31.94,32.05,31.5,31.52,2431200,8.93547390951029,8.96624730118362,8.81238034281697,8.8179755049394,8690364.80732736,0.0,1.0
2013-04-11,32.15,32.27,31.69,31.88,3767200,8.99422311179574,9.02779408453028,8.86553438298,8.91868842314302,13465919.0120778,0.0,1.0
2013-04-12,30.86,31.82,30.65,31.82,3762800,8.63333515489942,8.90190293677575,8.57458595261398,8.90190293677575,13450191.1389484,0.0,1.0
2013-04-15,29.08,30.32,29.08,30.08,6704000,8.13536572600373,8.48226577759399,8.13536572600373,8.41512383212491,23963559.4226401,0.0,1.0
2013-04-16,29.42,29.74,29.03,29.58,2491500,8.23048348208493,8.32000607604371,8.12137782069767,8.27524477906432,8905908.15953279,0.0,1.0
2013-04-17,28.76,29.1,28.56,29.01,3168800,8.04584313204496,8.14096088812616,7.98989151082072,8.11578265857525,11326928.266477,0.0,1.0
2013-04-18,28.85,29.32,28.52,28.99,3441900,8.07102136159586,8.20250767147282,7.97870118657588,8.11018749645283,12303128.755487,0.0,1.0
2013-04-19,28.79,28.96,28.65,28.86,1966800,8.05423587522859,8.10179475326919,8.01506974037163,8.07381894265708,7030359.28884972,0.0,1.0
2013-04-22,29.22,29.27,28.54,28.91,2203300,8.1745318608607,8.18851976616676,7.9842963486983,8.08780684796313,7875732.46955592,0.0,1.0
2013-04-23,28.8,29.23,28.46,29.19,3212600,8.0570334562898,8.17732944192191,7.96191570020861,8.16613911767706,11483492.0944471,0.0,1.0
2013-04-24,29.45,29.63,28.77,28.84,2760600,8.23887622526857,8.28923268437038,8.04864071310617,8.06822378053465,9867810.58206149,0.0,1.0
2013-04-25,29.58,30.0,29.4,29.62,2537600,8.27524477906432,8.39274318363521,8.22488831996251,8.28643510330917,9070693.37572964,0.0,1.0
2013-04-26,29.08,29.53,28.9,29.52,2574100,8.13536572600373,8.26125687375826,8.08500926690192,8.25845929269705,9201163.2323714,0.0,1.0
2013-04-29,29.63,29.86,29.17,29.36,2280400,8.28923268437038,8.35357704877825,8.16054395555464,8.21369799571766,8151327.70098276,0.0,1.0
2013-04-30,29.34,29.65,29.02,29.58,4255800,8.20810283359524,8.2948278464928,8.11858023963646,8.27524477906432,15212427.8327673,0.0,1.0
2013-05-01,28.79,29.13,28.75,29.08,3020800,8.05423587522859,8.14935363130979,8.04304555098375,8.13536572600373,10797899.8066693,0.0,1.0
2013-05-02,29.24,29.47,28.59,28.94,3740700,8.18012702298312,8.24447138739099,7.99828425400436,8.09619959114677,13371194.3216393,0.0,1.0
2013-05-03,29.33,30.08,29.24,29.32,4241200,8.20530525253403,8.41512383212491,8.18012702298312,8.20250767147282,15160239.8901105,0.0,1.0
2013-05-06,29.31,29.54,29.16,29.35,3293700,8.1997100904116,8.26405445481947,8.15774637449343,8.21090041465645,11773385.3923553,0.0,1.0
2013-05-07,29.76,29.77,29.1,29.4,2775900,8.32560123816613,8.32839881922734,8.14096088812616,8.22488831996251,9922500.68635242,0.0,1.0
2013-05-08,29.71,30.05,29.6,29.66,2338600,8.31161333286007,8.40673108894127,8.28083994118674,8.29762542755401,8359364.56828552,0.0,1.0
2013-05-09,29.63,29.82,29.36,29.61,1945500,8.28923268437038,8.3423867245334,8.21369799571766,8.28363752224796,6954222.08483686,0.0,1.0
2013-05-10,29.57,29.65,29.07,29.26,2134100,8.27244719800311,8.2948278464928,8.13256814494252,8.18572218510555,7628375.91942962,0.0,1.0
2013-05-13,29.28,29.7,29.1,29.57,2250600,8.19131734722797,8.30881575179886,8.14096088812616,8.27244719800311,8044807.10569716,0.0,1.0
2013-05-14,29.46,29.69,29.12,29.19,3328900,8.24167380632978,8.30601817073765,8.14655605024858,8.16613911767706,11899208.3773906,0.0,1.0
2013-05-15,29.27,29.31,28.85,29.22,2403400,8.18851976616676,8.1997100904116,8.07102136159586,8.1745318608607,8590993.24528239,0.0,1.0
2013-05-16,29.17,29.62,29.11,29.22,1882000,8.16054395555464,8.28643510330917,8.14375846918737,8.1745318608607,6727240.2794464,0.0,1.0
2013-05-17,29.52,29.69,28.7,28.91,2727500,8.25845929269705,8.30601817073765,8.02905764567769,8.08780684796313,9749494.08192883,0.0,1.0
2013-05-20,30.94,31.02,29.65,29.69,3936900,8.65571580338912,8.67809645187881,8.2948278464928,8.30601817073765,14072514.4825465,0.0,1.0
2013-05-21,30.83,31.16,30.18,30.51,3955600,8.62494241171579,8.71726258673577,8.44309964273702,8.53541981775701,14139357.9433465,0.0,1.0
2013-05-22,30.46,31.52,30.32,30.8,3432400,8.52143191245095,8.8179755049394,8.48226577759399,8.61654966853215,12269170.847594,0.0,1.0
2013-05-23,30.32,30.43,29.72,29.9,2688300,8.48226577759399,8.51303916926732,8.31441091392128,8.3647673730231,9609373.0304122,0.0,1.0
2013-05-24,30.13,30.16,29.86,29.91,1528200,8.42911173743096,8.4375044806146,8.35357704877825,8.36756495408431,5462576.2991764,0.0,1.0
2013-05-28,30.37,30.55,30.3,30.53,1662500,8.49625368290005,8.54661014200186,8.47667061547157,8.54101497987944,5942633.88128567,0.0,1.0
2013-05-29,31.0,31.06,30.08,30.15,1842800,8.67250128975639,8.68928677612366,8.41512383212491,8.43470689955339,6587119.22792976,0.0,1.0
2013-05-30,31.0,31.11,30.65,30.98,2141100,8.67250128975639,8.70327468142972,8.57458595261398,8.66690612763396,7653397.53577188,0.0,1.0
2013-05-31,29.77,30.79,29.77,30.78,3368400,8.32839881922734,8.61375208747094,8.32839881922734,8.61095450640973,12040401.7838933,0.0,1.0
2013-06-03,29.43,29.54,29.01,29.31,3636000,8.23328106314614,8.26405445481947,8.11578265857525,8.1997100904116,12996942.4314916,0.0,1.0
2013-06-04,29.38,29.78,29.09,29.35,2797800,8.21929315784008,8.33119640028855,8.13816330706494,8.21090041465645,10000782.6003375,0.0,1.0
2013-06-05,28.82,29.54,28.63,29.27,3830800,8.06262861841223,8.26405445481947,8.0094745782492,8.18851976616676,13693258.2691303,0.0,1.0
2013-06-06,29.18,29.18,28.71,28.78,2543100,8.16334153661585,8.16334153661585,8.0318552267389,8.05143829416738,9090353.21714141,0.0,1.0
2013-06-07,29.16,29.41,28.9,29.29,1606600,8.15774637449343,8.22768590102372,8.08500926690192,8.19411492828918,5742818.40220966,0.0,1.0
2013-06-10,29.28,29.38,28.92,29.25,2018200,8.19131734722797,8.21929315784008,8.09060442902435,8.18292460404433,7214089.44313428,0.0,1.0
2013-06-11,29.01,29.29,28.64,28.92,2451900,8.11578265857525,8.19411492828918,8.01227215931042,8.09060442902435,8764357.30136803,0.0,1.0
2013-06-12,28.38,29.18,28.17,29.05,2644000,7.97450481498406,8.19929705783068,7.91549685123682,8.16276831836811,9409577.36447865,0.125,1.0
2013-06-13,28.97,29.05,28.29,28.44,1809700,8.14028909408344,8.16276831836811,7.94921568766381,7.99136423319756,6440435.76266907,0.0,1.0
2013-06-14,28.71,29.2,28.61,29.06,1545200,8.06723161515829,8.20491686390185,8.03913258480246,8.16557822140369,5499122.14205462,0.0,1.0
2013-06-17,29.47,29.58,28.87,28.92,1928200,8.28078424586259,8.311693179254,8.11219006372762,8.12623957890553,6862158.500071,0.0,1.0
2013-06-18,29.65,29.76,29.31,29.31,1876900,8.33136250050308,8.36227143389449,8.23582579729326,8.23582579729326,6679589.92261345,0.0,1.0
2013-06-19,29.36,29.89,29.23,29.61,1954200,8.24987531247118,8.39880017335707,8.2133465730086,8.32012288836075,6954688.38338282,0.0,1.0
2013-06-20,28.55,28.95,28.41,28.7,3005700,8.02227316658897,8.13466928801228,7.98293452409081,8.06442171212271,10696810.3950127,0.0,1.0
2013-06-21,28.12,28.55,27.86,28.37,2646700,7.90144733605891,8.02227316658897,7.82838985713375,7.97169491194848,9419186.23697641,0.0,1.0
2013-06-24,28.0,28.23,26.98,27.64,4495200,7.86772849963191,7.93235626945032,7.58111839000246,7.76657199035093,15997705.05628,0.0,1.0
2013-06-25,28.3,28.37,27.93,28.21,2601300,7.9520255906994,7.97169491194848,7.84805917838283,7.92673646337915,9257614.82534731,0.0,1.0
2013-06-26,28.38,28.55,28.07,28.42,1411100,7.97450481498406,8.02227316658897,7.88739782088099,7.98574442712639,5021881.47466559,0.0,1.0
2013-06-27,28.53,28.72,28.35,28.48,1997600,8.0166533605178,8.07004151819388,7.96607510587731,8.00260384533989,7109142.11168024,0.0,1.0
2013-06-28,28.26,28.63,28.13,28.54,2991900,7.94078597855707,8.04475239087363,7.90425723909449,8.01946326355338,10647698.3800241,0.0,1.0
2013-07-01,28.47,28.76,27.8,27.8,1428600,7.9997939423043,8.08128113033621,7.81153043892026,7.81153043892026,5084161.20381778,0.0,1.0
2013-07-02,28.68,28.71,28.17,28.2,1852200,8.05880190605154,8.06723161515829,7.91549685123682,7.92392656034357,6591686.53346723,0.0,1.0
2013-07-03,29.17,29.18,28.71,28.8,1968300,8.1964871547951,8.19929705783068,8.06723161515829,8.09252074247854,7004868.05087115,0.0,1.0
2013-07-05,29.53,29.76,29.34,29.64,2179900,8.29764366407608,8.36227143389449,8.24425550640001,8.32855259746749,7757918.94736271,0.0,1.0
2013-07-08,29.57,29.82,29.38,29.56,1652700,8.30888327621842,8.37913085210799,8.25549511854234,8.30607337318283,5881697.62113232,0.0,1.0
2013-07-09,30.34,30.43,29.5,29.8,2139400,8.52524580995829,8.55053493727854,8.28921395496934,8.37351104603682,7613785.85989623,0.0,1.0
2013-07-10,31.06,31.23,30.41,30.44,3395000,8.72755882852026,8.77532718012516,8.54491513120737,8.55334484031412,12082267.4555238,0.0,1.0
2013-07-11,32.08,32.37,31.51,31.56,4649600,9.0141689381497,9.09565612618161,8.85400446512148,8.8680539802994,16547190.2094856,0.0,1.0
2013-07-12,31.84,32.45,31.62,32.14,2942300,8.94673126529572,9.11813535046627,8.88491339851289,9.0310283563632,10471179.8333985,0.0,1.0
2013-07-15,31.74,32.06,31.69,31.73,1409600,8.91863223493989,9.00854913207854,8.90458271976197,8.91582233190431,5016543.21216683,0.0,1.0
2013-07-16,31.79,31.88,31.26,31.73,2046300,8.9326817501178,8.95797087743805,8.78375688923191,8.91582233190431,7282457.70080661,0.0,1.0
2013-07-17,32.07,32.19,31.75,31.78,2054600,9.01135903511412,9.04507787154111,8.92144213797547,8.92987184708222,7311996.08663307,0.0,1.0
2013-07-18,32.73,32.87,32.1,32.14,2212300,9.19681263546259,9.23615127796075,9.01978874422087,9.0310283563632,7873225.4173359,0.0,1.0
2013-07-19,33.11,33.23,32.72,32.78,2192500,9.30358895081473,9.33730778724173,9.194002732427,9.2108621506405,7802760.35235229,0.0,1.0
2013-07-22,33.16,33.39,32.91,32.91,1760200,9.31763846599265,9.38226623581105,9.24739089010308,9.24739089010308,6264273.10021003,0.0,1.0
2013-07-23,33.23,33.53,33.09,33.18,1932400,9.33730778724173,9.42160487830921,9.29796914474357,9.32325827206381,6877105.63506753,0.0,1.0
2013-07-24,32.75,33.64,32.55,33.29,4317200,9.20243244153375,9.45251381170062,9.1462343808221,9.35416720545523,15364231.2397607,0.0,1.0
2013-07-25,32.84,33.3,32.59,32.71,1910800,9.227721568854,9.35697710849081,9.15747399296443,9.19119282939142,6800234.6550854,0.0,1.0
2013-07-26,31.35,32.64,31.19,32.63,4886400,8.80904601655216,9.17152350814234,8.76408756798283,9.16871360510676,17389923.9159563,0.0,1.0
2013-07-29,31.13,31.28,30.4,30.69,2951800,8.74722814976933,8.78937669530308,8.54210522817179,8.62359241620369,10504988.8292239,0.0,1.0
2013-07-30,30.71,31.26,30.52,31.02,2870700,8.62921222227486,8.78375688923191,8.57582406459878,8.71631921637792,10216366.7701244,0.0,1.0
2013-07-31,31.02,31.57,30.87,30.87,2612700,8.71631921637792,8.87086388333498,8.67417067084418,8.67417067084418,9298185.62033789,0.0,1.0
2013-08-01,31.59,31.71,31.31,31.44,1460600,8.87648368940614,8.91020252583314,8.79780640440983,8.8343351438724,5198044.13712463,0.0,1.0
2013-08-02,31.47,31.62,31.28,31.52,1408900,8.84276485297915,8.88491339851289,8.78937669530308,8.85681436815707,5014052.02300075,0.0,1.0
2013-08-05,31.37,31.72,31.29,31.37,1094800,8.81466582262332,8.91301242886872,8.79218659833866,8.81466582262332,3896219.85576068,0.0,1.0
2013-08-06,30.83,31.25,30.46,31.25,2004600,8.66293105870185,8.78094698619633,8.55896464638529,8.78094698619633,7134054.00334111,0.0,1.0
2013-08-07,30.38,30.69,30.24,30.4,2754600,8.53648542210062,8.62359241620369,8.49714677960246,8.54210522817179,9803185.25272046,0.0,1.0
2013-08-08,30.79,30.88,29.79,30.48,2447200,8.65169144655952,8.67698057387977,8.37070114300124,8.56458445245645,8709197.32464151,0.0,1.0
2013-08-09,30.48,30.89,30.3,30.79,2219700,8.56458445245645,8.67979047691535,8.51400619781596,8.65169144655952,7899560.84566311,0.0,1.0
2013-08-12,30.16,30.42,29.9,30.23,3089300,8.4746675553178,8.54772503424295,8.40161007639265,8.49433687656688,10994329.5582768,0.0,1.0
2013-08-13,30.18,30.3,30.05,30.2,1293100,8.48028736138897,8.51400619781596,8.44375862192639,8.48590716746013,4601938.15809657,0.0,1.0
2013-08-14,30.25,30.3,29.94,30.22,1794400,8.49995668263805,8.51400619781596,8.41284968853498,8.4915269735313,6385985.48518173,0.0,1.0
2013-08-15,30.39,30.4,29.93,30.11,1926800,8.53929532513621,8.54210522817179,8.4100397854994,8.46061804013989,6857176.12173882,0.0,1.0
2013-08-16,30.53,30.78,30.22,30.34,1458600,8.57863396763437,8.64888154352394,8.4915269735313,8.52524580995829,5190926.45379295,0.0,1.0
2013-08-19,29.66,30.49,29.62,30.47,1736300,8.33417240353866,8.56739435549203,8.32293279139633,8.56177454942087,6179216.78439647,0.0,1.0
2013-08-20,29.82,30.01,29.37,29.55,1510600,8.37913085210799,8.43251900978406,8.25268521550676,8.30326347014725,5375986.22041658,0.0,1.0
2013-08-21,29.28,29.72,29.08,29.57,1690600,8.22739608818651,8.35103182175216,8.17119802747486,8.30888327621842,6016577.72026763,0.0,1.0
2013-08-22,29.7,29.77,29.23,29.29,1131500,8.34541201568099,8.36508133693007,8.2133465730086,8.2302059912221,4026829.34489697,0.0,1.0
2013-08-23,29.64,29.85,29.39,29.79,1451600,8.32855259746749,8.38756056121473,8.25830502157792,8.37070114300124,5166014.56213208,0.0,1.0
2013-08-26,29.92,29.98,29.64,29.65,1070500,8.40722988246381,8.42408930067731,8.32855259746749,8.33136250050308,3809740.00328079,0.0,1.0
2013-08-27,30.3,30.82,30.03,30.15,3168800,8.51400619781596,8.66012115566627,8.43813881585523,8.47185765228222,11277257.470711,0.0,1.0
2013-08-28,31.43,31.55,30.44,30.52,4131500,8.83152524083682,8.86524407726381,8.55334484031412,8.57582406459878,14703354.3424143,0.0,1.0
2013-08-29,31.11,31.39,30.94,31.23,2321700,8.74160834369817,8.82028562869449,8.69383999209326,8.77532718012516,8262562.6955787,0.0,1.0
2013-08-30,30.62,31.18,30.57,31.09,2324500,8.60392309495461,8.76127766494725,8.5898735797767,8.73598853762701,8272527.45224305,0.0,1.0
2013-09-03,31.18,31.35,30.86,30.87,2184800,8.76127766494725,8.80904601655216,8.6713607678086,8.67417067084418,7775357.27152532,0.0,1.0
2013-09-04,30.97,31.24,30.92,31.06,1387900,8.70226970120001,8.77813708316075,8.6882201860221,8.72755882852026,4939316.34801812,0.0,1.0
2013-09-05,30.94,31.13,30.81,31.13,2423500,8.69383999209326,8.74722814976933,8.65731125263068,8.74722814976933,8624852.77716113,0.0,1.0
2013-09-06,31.12,31.46,31.11,31.37,1369700,8.74441824673375,8.83995494994357,8.74160834369817,8.81466582262332,4874545.42969985,0.0,1.0
2013-09-09,31.16,31.38,31.03,31.05,1721600,8.75565785887608,8.81747572565891,8.71912911941351,8.72474892548467,6126901.81190864,0.0,1.0
2013-09-10,31.32,31.51,30.84,31.11,1842600,8.80061630744541,8.85400446512148,8.66574096173743,8.74160834369817,6557521.65347517,0.0,1.0
2013-09-11,31.83,31.9,31.31,31.39,1922200,8.97904515020492,8.99879171509698,8.83235638243531,8.8549238851691,6814045.92320194,0.125,1.0
2013-09-12,31.54,32.02,31.41,31.85,1810400,8.89723795279495,9.03264296919766,8.86056576085255,8.98468702588837,6417723.82653459,0.0,1.0
2013-09-13,31.71,31.99,31.41,31.52,1483400,8.94519389610424,9.02418015567249,8.86056576085255,8.8915960771115,5258534.86758806,0.0,1.0
2013-09-16,31.78,31.97,31.67,31.83,1301600,8.9649404609963,9.01853827998904,8.93391014473735,8.97904515020492,4614068.34545815,0.0,1.0
2013-09-17,31.66,32.17,31.59,31.67,1777900,8.93108920689563,9.07495703682351,8.91134264200356,8.93391014473735,6302513.91471269,0.0,1.0
2013-09-18,32.05,32.32,31.3,31.7,2424600,9.04110578272283,9.11727110444936,8.82953544459359,8.94237295826252,8595013.91395038,0.0,1.0
2013-09-19,31.7,32.22,31.61,32.15,976500,8.94237295826252,9.08906172603212,8.91698451768701,9.06931516114006,3461614.73520273,0.0,1.0
2013-09-20,31.53,31.9,31.44,31.78,1326800,8.89441701495323,8.99879171509698,8.86902857437772,8.9649404609963,4703400.33862466,0.0,1.0
2013-09-23,31.39,31.63,31.29,31.63,1253700,8.8549238851691,8.92262639337046,8.82671450675187,8.92262639337046,4444266.66003448,0.0,1.0
2013-09-24,31.2,31.53,31.19,31.41,1547200,8.80132606617636,8.89441701495323,8.79850512833464,8.86056576085255,5484700.78679536,0.0,1.0
2013-09-25,31.43,31.82,31.21,31.21,1290800,8.86620763653599,8.9762242123632,8.80414700401808,8.80414700401808,4575783.20552964,0.0,1.0
2013-09-26,31.63,31.93,31.47,31.55,1384600,8.92262639337046,9.00725452862215,8.87749138790289,8.90005889063667,4908296.73564947,0.0,1.0
2013-09-27,31.48,31.74,31.37,31.54,946700,8.88031232574461,8.95365670962941,8.84928200948565,8.89723795279495,3355976.10836296,0.0,1.0
2013-09-30,31.44,31.85,31.11,31.16,1640100,8.86902857437772,8.98468702588837,8.77593762560085,8.79004231480947,5814023.88858782,0.0,1.0
2013-10-01,31.8,31.93,31.28,31.3,1578600,8.97058233667975,9.00725452862215,8.82389356891015,8.82953544459359,5596011.28621714,0.0,1.0
2013-10-02,31.21,31.73,31.17,31.73,1460500,8.80414700401808,8.95083577178769,8.79286325265119,8.95083577178769,5177356.19125816,0.0,1.0
2013-10-03,30.79,31.36,30.77,31.25,1855400,8.68566761466571,8.84646107164393,8.68002573898226,8.81543075538498,6577245.24290338,0.0,1.0
2013-10-04,31.3,31.5,30.71,30.88,1472300,8.82953544459359,8.88595420142805,8.66310011193192,8.71105605524122,5219186.25155042,0.0,1.0
2013-10-07,31.23,31.62,30.84,30.96,1585900,8.80978887970153,8.91980545552873,8.69977230387432,8.733623557975,5621889.20487252,0.0,1.0
2013-10-08,30.99,31.58,30.89,31.35,1877900,8.74208637150017,8.90852170416184,8.71387699308294,8.84364013380221,6657005.95108778,0.0,1.0
2013-10-09,30.84,31.05,30.58,30.95,1777300,8.69977230387432,8.75901199855051,8.62642791998952,8.73080262013328,6300386.96249444,0.0,1.0
2013-10-10,32.14,32.25,31.32,31.33,2757900,9.06649422329834,9.09752453955729,8.83517732027704,8.83799825811876,9776535.87118855,0.0,1.0
2013-10-11,32.17,32.44,31.85,32.02,1429900,9.07495703682351,9.15112235855003,8.98468702588837,9.03264296919766,5068881.62812738,0.0,1.0
2013-10-14,32.85,32.88,31.95,32.0,1439500,9.26678081006069,9.27524362358586,9.0128964043056,9.02700109351422,5102912.86361939,0.0,1.0
2013-10-15,32.49,32.85,32.33,32.61,1656700,9.16522704775865,9.26678081006069,9.12009204229108,9.19907830185933,5872869.56662608,0.0,1.0
2013-10-16,32.65,32.73,32.41,32.62,1409800,9.21036205322622,9.23292955596001,9.14265954502486,9.20189923970105,4997628.72881599,0.0,1.0
2013-10-17,32.32,32.66,32.27,32.63,1511100,9.11727110444936,9.21318299106794,9.10316641524074,9.20472017754278,5356729.16166395,0.0,1.0
2013-10-18,32.81,32.96,32.32,32.33,1119100,9.25549705869379,9.29781112631964,9.11727110444936,9.12009204229108,3967120.37907361,0.0,1.0
2013-10-21,32.39,32.9,32.32,32.89,1471500,9.13701766934142,9.2808854992693,9.11727110444936,9.27806456142758,5216350.31525942,0.0,1.0
2013-10-22,32.08,32.73,31.96,32.52,1454500,9.049568596248,9.23292955596001,9.01571734214732,9.17368986128382,5156086.66907565,0.0,1.0
2013-10-23,31.37,31.83,31.16,31.77,2042100,8.84928200948565,8.97904515020492,8.79004231480947,8.96211952315458,7239081.87481567,0.0,1.0
2013-10-24,31.71,31.77,31.08,31.3,1136800,8.94519389610424,8.96211952315458,8.76747481207568,8.82953544459359,4029865.469512,0.0,1.0
2013-10-25,31.85,31.97,31.43,31.44,1076500,8.98468702588837,9.01853827998904,8.86620763653599,8.86902857437772,3816106.77157782,0.0,1.0
2013-10-28,31.29,31.84,31.25,31.84,2637300,8.82671450675187,8.98186608804664,8.81543075538498,8.98186608804664,9349018.47532019,0.0,1.0
2013-10-29,32.08,32.11,31.43,31.44,2188000,9.049568596248,9.05803140977317,8.86620763653599,8.86902857437772,7756285.75588693,0.0,1.0
2013-10-30,31.73,32.25,31.32,32.24,1846500,8.95083577178769,9.09752453955729,8.83517732027704,9.09470360171557,6545695.451666,0.0,1.0
2013-10-31,31.75,32.23,31.58,31.82,2170100,8.95647764747113,9.09188266387385,8.90852170416184,8.9762242123632,7692831.68137579,0.0,1.0
2013-11-01,31.26,31.92,31.17,31.92,3351800,8.8182516932267,9.00443359078043,8.79286325265119,9.00443359078043,11881864.0752202,0.0,1.0
2013-11-04,31.33,31.48,31.17,31.39,1952200,8.83799825811876,8.88031232574461,8.79286325265119,8.8549238851691,6920393.53411447,0.0,1.0
2013-11-05,30.92,31.28,30.8,31.17,2735500,8.72233980660811,8.82389356891015,8.68848855250743,8.79286325265119,9697129.65504053,0.0,1.0
2013-11-06,31.13,31.52,30.98,31.21,2513900,8.7815795012843,8.8915960771115,8.73926543365845,8.80414700401808,8911575.30243333,0.0,1.0
2013-11-07,31.16,31.91,31.09,31.84,3693900,8.79004231480947,9.00161265293871,8.7702957499174,8.98186608804664,13094581.3316594,0.0,1.0
2013-11-08,31.55,31.81,31.07,31.21,4317000,8.90005889063667,8.97340327452147,8.76465387423396,8.80414700401808,15303421.2103126,0.0,1.0
2013-11-11,31.11,31.63,31.01,31.62,3446400,8.77593762560085,8.92262639337046,8.74772824718362,8.91980545552873,12217213.541631,0.0,1.0
2013-11-12,30.61,31.16,30.52,31.07,1924900,8.63489073351469,8.79004231480947,8.60950229293918,8.76465387423396,6823617.20818407,0.0,1.0
2013-11-13,30.88,30.92,30.42,30.6,2625000,8.71105605524122,8.72233980660811,8.58129291452195,8.63206979567297,9305415.95484605,0.0,1.0
2013-11-14,31.7,31.72,30.52,30.73,5368000,8.94237295826252,8.94801483394597,8.60950229293918,8.66874198761537,19029132.5126147,0.0,1.0
2013-11-15,32.56,32.76,31.47,31.76,5819100,9.18497361265071,9.24139236948518,8.87749138790289,8.95929858531286,20628246.0887028,0.0,1.0
2013-11-18,32.22,32.71,32.09,32.63,2785900,9.08906172603212,9.22728768027656,9.05238953408972,9.20472017754278,9875793.64137358,0.0,1.0
2013-11-19,32.33,32.62,32.03,32.11,2081600,9.12009204229108,9.20189923970105,9.03546390703938,9.05803140977317,7379106.22918383,0.0,1.0
2013-11-20,33.15,33.41,32.45,32.49,4536000,9.35140894531238,9.42475332919718,9.15394329639176,9.16522704775865,16079758.769974,0.0,1.0
2013-11-21,33.52,33.79,33.01,33.17,3542200,9.45578364545614,9.53194896718267,9.31191581552826,9.35705082099583,12556816.9124784,0.0,1.0
2013-11-22,33.1,33.42,32.8,33.38,2354200,9.33730425610377,9.42757426703891,9.25267612085207,9.41629051567202,8345451.52034232,0.0,1.0
2013-11-25,32.75,33.02,32.25,32.8,2444900,9.23857143164345,9.31473675336998,9.09752453955729,9.25267612085207,8666975.79733453,0.0,1.0
2013-11-26,32.55,32.99,32.43,32.75,2238100,9.18215267480899,9.30627393984481,9.14830142070831,9.23857143164345,7933886.26611084,0.0,1.0
2013-11-27,32.39,32.54,32.12,32.41,3544500,9.13701766934142,9.17933173696727,9.06085234761489,9.14265954502486,12564970.229315,0.0,1.0
2013-11-29,32.92,33.23,32.43,32.54,1372100,9.28652737495275,9.37397644804617,9.14830142070831,9.17933173696727,4863985.23110258,0.0,1.0
2013-12-02,32.74,33.08,32.55,32.59,3073200,9.23575049380173,9.33166238042032,9.18215267480899,9.19343642617588,10894249.2618792,0.0,1.0
2013-12-03,32.56,32.89,32.38,32.69,3147200,9.18497361265071,9.27806456142758,9.1341967314997,9.22164580459311,11156573.3687968,0.0,1.0
2013-12-04,32.43,32.68,32.13,32.59,2443800,9.14830142070831,9.21882486675139,9.06367328545662,9.19343642617588,8663076.3849344,0.0,1.0
2013-12-05,32.15,32.45,32.03,32.17,1725700,9.06931516114006,9.15394329639176,9.03546390703938,9.07495703682351,6117469.07172489,0.0,1.0
2013-12-06,32.09,32.48,31.96,32.24,2168500,9.05238953408972,9.16240610991693,9.01571734214732,9.09470360171557,7687159.80879379,0.0,1.0
2013-12-09,32.54,32.76,32.22,32.45,3730800,9.17933173696727,9.24139236948518,9.08906172603212,9.15394329639176,13225388.8930818,0.0,1.0
2013-12-10,33.03,33.19,32.49,32.64,2895900,9.3175576912117,9.36269269667927,9.16522704775865,9.2075411153845,10265734.8813862,0.0,1.0
2013-12-11,32.57,33.0,32.31,32.83,3613400,9.2442133073269,9.36625849376075,9.17041854343667,9.31800807121714,12731038.7685149,0.2,1.0
2013-12-12,32.39,32.68,32.3,32.51,1802200,9.19312462463366,9.27543416897277,9.16758028328704,9.22718374642916,6349664.60082403,0.0,1.0
2013-12-13,32.41,32.57,31.99,32.29,1976300,9.19880114493291,9.2442133073269,9.07959421864868,9.16474202313742,6963068.55543698,0.0,1.0
2013-12-16,32.09,32.66,32.08,32.45,2340600,9.10797682014493,9.26975764867352,9.1051385599953,9.21015418553141,8246601.35650245,0.0,1.0
2013-12-17,31.9,32.12,31.73,32.09,1926200,9.05404987730206,9.1164916005938,9.00579945475845,9.10797682014493,6786551.96654491,0.0,1.0
2013-12-18,32.25,32.37,31.72,31.81,3113200,9.15338898253892,9.18744810433441,9.00296119460882,9.02850553595544,10968691.5077602,0.0,1.0
2013-12-19,32.84,32.94,32.04,32.05,2455500,9.32084633136676,9.34922893286301,9.09378551939681,9.09662377954643,8651426.82683576,0.0,1.0
2013-12-20,33.16,33.49,32.42,32.89,2997100,9.41167065615474,9.50533324109235,9.20163940508253,9.33503763211488,10559638.0951779,0.0,1.0
2013-12-23,33.18,33.45,33.08,33.45,1748700,9.41734717645399,9.49398020049386,9.38896457495775,9.49398020049386,6161168.84222671,0.0,1.0
2013-12-24,33.21,33.36,33.16,33.24,593600,9.42586195690287,9.46843585914723,9.41167065615474,9.43437673735174,2091422.09912837,0.0,1.0
2013-12-26,33.32,33.5,33.2,33.34,1022200,9.45708281854874,9.50817150124198,9.42302369675324,9.46275933884799,3601502.13903136,0.0,1.0
2013-12-27,33.39,33.53,33.14,33.33,1405300,9.47695063959611,9.51668628169085,9.4059941358555,9.45992107869836,4951272.70199645,0.0,1.0
2013-12-30,33.45,33.48,33.21,33.29,1713100,9.49398020049386,9.50249498094273,9.42586195690287,9.44856803809986,6035739.88884232,0.0,1.0
2013-12-31,33.84,33.92,33.4,33.46,2400200,9.60467234632921,9.6273784275262,9.47978889974573,9.49681846064348,8456589.15486507,0.0,1.0
2014-01-02,33.1,33.48,32.88,33.44,2529700,9.394641095257,9.50249498094273,9.33219937196526,9.49114194034423,8912854.5892268,0.0,1.0
2014-01-03,32.93,33.28,32.83,33.08,1650200,9.34639067271338,9.44572977795024,9.31800807121714,9.38896457495775,5814125.2492952,0.0,1.0
2014-01-06,32.83,32.9,32.54,32.74,1979400,9.31800807121714,9.33787589226451,9.23569852687803,9.29246372987052,6973990.73958,0.0,1.0
2014-01-07,32.65,32.98,32.63,32.65,2178300,9.2669193885239,9.3605819734615,9.26124286822465,9.2669193885239,7674772.16733712,0.0,1.0
2014-01-08,32.66,32.89,32.38,32.52,2781300,9.26975764867352,9.33503763211488,9.19028636448404,9.23002200657878,9799313.1474153,0.0,1.0
2014-01-09,32.35,32.7,31.96,32.39,3728700,9.18177158403516,9.28111068927202,9.07107943819981,9.19312462463366,13137273.5529312,0.0,1.0
2014-01-10,33.2,33.3,32.41,32.52,3419500,9.42302369675324,9.45140629824949,9.19880114493291,9.23002200657878,12047873.7667949,0.0,1.0
2014-01-13,33.05,33.46,32.84,33.0,3411300,9.38044979450888,9.49681846064348,9.32084633136676,9.36625849376075,12018982.828094,0.0,1.0
2014-01-14,32.91,33.02,32.62,32.92,2334700,9.34071415241413,9.37193501406,9.25840460807502,9.34355241256376,8225813.97377863,0.0,1.0
2014-01-15,32.8,32.98,32.77,32.98,2872000,9.30949329076826,9.3605819734615,9.30097851031939,9.3605819734615,10118875.1157289,0.0,1.0
2014-01-16,32.84,33.0,32.53,32.78,2275000,9.32084633136676,9.36625849376075,9.2328602667284,9.30381677046902,8015473.84689527,0.0,1.0
2014-01-17,32.53,32.86,32.53,32.79,3595700,9.2328602667284,9.32652285166601,9.2328602667284,9.30665503061864,12668676.6203434,0.0,1.0
2014-01-21,32.6,32.93,32.52,32.67,6327100,9.25272808777578,9.34639067271338,9.23002200657878,9.27259590882315,22292177.8359081,0.0,1.0
2014-01-22,32.6,32.75,32.24,32.72,4950800,9.25272808777578,9.29530199002014,9.15055072238929,9.28678720957127,17443080.4049271,0.0,1.0
2014-01-23,32.63,32.71,32.19,32.42,3259200,9.26124286822465,9.28394894942164,9.13635942164117,9.20163940508253,11483091.1480444,0.0,1.0
2014-01-24,32.0,32.53,31.82,32.45,3175700,9.08243247879831,9.2328602667284,9.03134379610507,9.21015418553141,11188896.8332243,0.0,1.0
2014-01-27,31.8,32.22,31.56,32.09,2019400,9.02566727580582,9.14487420209004,8.95754903221483,9.10797682014493,7114922.14787706,0.0,1.0
2014-01-28,32.55,32.62,31.73,31.75,3440000,9.23853678702765,9.25840460807502,9.00579945475845,9.0114759750577,12120101.1135471,0.0,1.0
2014-01-29,32.2,32.39,31.93,32.25,1897600,9.1391976817908,9.19312462463366,9.06256465775093,9.15338898253892,6685786.00961251,0.0,1.0
2014-01-30,32.25,32.53,32.22,32.42,2099400,9.15338898253892,9.2328602667284,9.14487420209004,9.20163940508253,7396784.96447118,0.0,1.0
2014-01-31,32.75,33.28,31.79,31.82,7764100,9.29530199002014,9.44572977795024,9.02282901565619,9.03134379610507,27355138.67898,0.0,1.0
2014-02-03,32.56,32.98,32.25,32.97,5945700,9.24137504717728,9.3605819734615,9.15338898253892,9.35774371331188,20948396.8577957,0.0,1.0
2014-02-04,33.41,33.44,32.67,32.71,3934100,9.48262715989536,9.49114194034423,9.27259590882315,9.28394894942164,13860956.3345366,0.0,1.0
2014-02-05,33.94,34.0,33.04,33.29,4179100,9.63305494782545,9.6500845087232,9.37761153435925,9.44856803809986,14724161.2103561,0.0,1.0
2014-02-06,34.25,34.58,33.88,33.93,3947800,9.72104101246381,9.81470359740142,9.61602538692771,9.63021668767583,13909225.3418783,0.0,1.0
2014-02-07,34.27,34.66,34.06,34.53,2257900,9.72671753276306,9.83740967859842,9.66711406962095,9.8005122966533,7955225.66984828,0.0,1.0
2014-02-10,33.82,34.25,33.72,34.25,2601900,9.59899582602996,9.72104101246381,9.57061322453372,9.72104101246381,9167235.78120299,0.0,1.0
2014-02-11,34.21,34.5,33.77,33.82,2739300,9.70968797186531,9.79199751620443,9.58480452528184,9.59899582602996,9651335.16870339,0.0,1.0
2014-02-12,35.02,35.06,34.48,34.53,2517100,9.9395870439849,9.9509400845834,9.78632099590518,9.8005122966533,8868461.19561322,0.0,1.0
2014-02-13,35.31,35.47,34.58,34.75,2442900,10.021896588324,10.067308750718,9.81470359740142,9.86295401994504,8607033.43322218,0.0,1.0
2014-02-14,35.04,35.61,35.03,35.26,2394000,9.94526356428415,10.1070443928127,9.94242530413452,10.0077052875759,8434744.78657902,0.0,1.0
2014-02-18,35.77,35.95,35.05,35.05,1921700,10.1524565552067,10.2035452379,9.94810182443377,9.94810182443377,6770697.18311151,0.0,1.0
2014-02-19,36.69,37.53,36.22,36.27,6672500,10.4135764889722,10.6519903415406,10.2801782619398,10.294369562688,23509120.5465532,0.0,1.0
2014-02-20,36.84,37.05,36.35,36.48,3630200,10.4561503912166,10.5157538543587,10.317075643885,10.3539730258301,12790229.9599996,0.0,1.0
2014-02-21,36.99,37.42,36.6,36.6,2288600,10.4987242934609,10.6207694798948,10.3880321476256,10.3880321476256,8063390.52571628,0.0,1.0
2014-02-24,37.05,37.64,36.95,37.04,3661100,10.5157538543587,10.6832112031865,10.4873712528624,10.512915594209,12899099.4729091,0.0,1.0
2014-02-25,36.86,36.99,36.42,36.87,2650200,10.4618269115158,10.4987242934609,10.3369434649323,10.4646651716654,9337410.45672169,0.0,1.0
2014-02-26,36.63,37.03,36.55,36.98,2366700,10.3965469280744,10.5100773340594,10.3738408468774,10.4958860333113,8338559.10041631,0.0,1.0
2014-02-27,36.29,36.75,36.05,36.66,2375200,10.3000460829872,10.4306060498699,10.2319278393962,10.4050617085233,8368507.02467941,0.0,1.0
2014-02-28,36.62,36.88,36.3,36.3,1193000,10.3937086679248,10.467503431815,10.3028843431368,10.3028843431368,4203279.25245981,0.0,1.0
2014-03-03,36.79,37.2,36.32,36.44,2556300,10.4419590904684,10.558327756603,10.3085608634361,10.3426199852316,9006573.97574437,0.0,1.0
2014-03-04,36.82,37.15,36.7,37.08,2484500,10.4504738709173,10.5441364558549,10.4164147491218,10.5242686348075,8753602.09785112,0.0,1.0
2014-03-05,36.88,37.01,36.6,36.85,2219200,10.467503431815,10.5044008137602,10.3880321476256,10.4589886513662,7818874.53232091,0.0,1.0
2014-03-06,37.27,37.59,36.65,36.98,4199200,10.5781955776504,10.6690199024384,10.4022234483737,10.4958860333113,14794979.2430253,0.0,1.0
2014-03-07,37.39,37.6,37.15,37.26,1739500,10.6122546994459,10.671858162588,10.5441364558549,10.5753573175008,6128754.61831838,0.0,1.0
2014-03-10,37.32,37.49,36.77,37.25,2252200,10.5923868783985,10.6406373009421,10.4362825701692,10.5725190573512,7935142.94416596,0.0,1.0
2014-03-11,36.67,37.3,36.53,37.0,2026300,10.4078999686729,10.5867103580993,10.3681643265782,10.5015625536105,7139232.81580832,0.0,1.0
2014-03-12,36.09,36.24,35.57,36.22,2674100,10.2432808799947,10.2858547822391,10.0956913522142,10.2801782619398,9421616.9731792,0.0,1.0
2014-03-13,35.68,36.15,35.49,36.05,1466700,10.1907730672267,10.3250125106571,10.1365060581803,10.2964509269485,5135219.44358648,0.225,1.0
2014-03-14,35.8,35.91,35.47,35.48,1916200,10.225046967677,10.2564647097564,10.1307937414386,10.1336498998095,6709011.72550653,0.0,1.0
2014-03-17,36.07,36.13,35.59,35.83,1161000,10.3021632436902,10.3193001939153,10.1650676418889,10.2336154427896,4064900.64362441,0.0,1.0
2014-03-18,36.44,36.58,36.01,36.06,1866900,10.407841103412,10.447827320604,10.285026293465,10.2993070853193,6536402.24942498,0.0,1.0
2014-03-19,36.4,37.03,36.17,36.63,2751400,10.3964164699285,10.5763544472927,10.3307248273988,10.4621081124583,9633219.32029997,0.0,1.0
2014-03-20,36.98,37.09,36.07,36.28,2362500,10.5620736554384,10.5934913975179,10.3021632436902,10.3621425694782,8271600.14691014,0.0,1.0
2014-03-21,37.27,37.42,37.01,37.05,2496800,10.6449022481933,10.6877446237562,10.570642130551,10.5820667640344,8741812.16795991,0.0,1.0
2014-03-24,37.41,37.63,37.12,37.39,1447600,10.6848884653854,10.7477239495443,10.6020598726304,10.6791761486436,5068346.40112892,0.0,1.0
2014-03-25,37.44,37.64,37.16,37.58,1458400,10.6934569404979,10.7505801079151,10.6134845061139,10.73344315769,5106159.43037197,0.0,1.0
2014-03-26,37.29,37.94,37.23,37.71,1492400,10.650614564935,10.8362648590409,10.6334776147099,10.7705732165111,5225200.44835926,0.0,1.0
2014-03-27,37.89,38.41,37.47,37.6,4848900,10.8219840671866,10.9705043024713,10.7020254156105,10.7391554744317,16976999.7681916,0.0,1.0
2014-03-28,38.07,38.25,37.88,38.12,3112600,10.8733949178621,10.9248057685376,10.8191279088158,10.8876757097164,10897855.0760942,0.0,1.0
2014-03-31,38.37,38.44,37.99,38.22,1894700,10.9590796689879,10.9790727775839,10.8505456508952,10.916237293425,6633735.78766163,0.0,1.0
2014-04-01,38.48,38.69,38.23,38.49,1232100,10.9904974110673,11.0504767368554,10.9190934517958,10.9933535694382,4313836.41947429,0.0,1.0
2014-04-02,39.05,39.17,38.36,38.43,2167200,11.1532984382063,11.1875723386566,10.956223510617,10.976216619213,7587814.53476558,0.0,1.0
2014-04-03,39.45,39.6,38.99,39.13,1801000,11.2675447730407,11.3103871486036,11.1361614879812,11.1761477051732,6305672.74691435,0.0,1.0
2014-04-04,39.73,40.28,39.56,39.72,2072400,11.3475172074248,11.504605917822,11.2989625151201,11.3446610490539,7255900.16696572,0.0,1.0
2014-04-07,39.42,39.78,39.31,39.52,2653700,11.2589762979281,11.3617979992791,11.2275585558487,11.2875378816367,9291151.45390708,0.0,1.0
2014-04-08,40.01,40.26,39.47,39.47,2721000,11.4274896418088,11.4988936010803,11.2732570897824,11.2732570897824,9526782.64539367,0.0,1.0
2014-04-09,40.54,40.57,39.88,40.02,1937800,11.5788660354644,11.587434510577,11.3903595829876,11.4303458001797,6784637.78399257,0.0,1.0
2014-04-10,40.07,40.5,39.99,40.3,1841200,11.444626592034,11.5674414019809,11.4217773250671,11.5103182345637,6446421.24465225,0.0,1.0
2014-04-11,39.4,40.2,39.25,39.89,2656800,11.2532639811864,11.4817566508552,11.2104216056235,11.3932157413585,9302005.19378237,0.0,1.0
2014-04-14,39.54,39.91,39.31,39.63,2249000,11.2932501983784,11.3989280581002,11.2275585558487,11.3189556237162,7874213.21921734,0.0,1.0
2014-04-15,39.88,39.99,39.33,39.43,3194600,11.3903595829876,11.4217773250671,11.2332708725904,11.261832456299,11184954.0018283,0.0,1.0
2014-04-16,40.0,40.52,39.85,40.11,2867600,11.424633483438,11.5731537187227,11.3817911078751,11.4560512255174,10040059.5053035,0.0,1.0
2014-04-17,40.64,40.9,40.03,40.1,3460900,11.607427619173,11.6816877368153,11.4332019585505,11.4531950671466,12117325.2691815,0.0,1.0
2014-04-21,40.4,40.47,40.26,40.35,2663500,11.5388798182723,11.5588729268684,11.4988936010803,11.524599026418,9325463.27673873,0.0,1.0
2014-04-22,40.44,40.49,40.12,40.44,1610200,11.5503044517558,11.5645852436101,11.4589073838883,11.5503044517558,5637642.56362103,0.0,1.0
2014-04-23,40.78,40.95,40.43,40.57,1627300,11.647413836365,11.6959685286696,11.5474482933849,11.587434510577,5697513.19325582,0.0,1.0
2014-04-24,40.82,41.19,40.71,40.83,2235100,11.6588384698484,11.7645163295702,11.627420727769,11.6616946282193,7825546.45009902,0.0,1.0
2014-04-25,40.45,40.64,40.13,40.59,1756800,11.5531606101266,11.607427619173,11.4617635422591,11.5931468273187,6150919.42353092,0.0,1.0
2014-04-28,40.68,40.72,40.46,40.61,2458000,11.6188522526564,11.6302768861398,11.5560167684975,11.5988591440604,8605965.35919795,0.0,1.0
2014-04-29,41.09,41.6,40.9,40.95,2101100,11.7359547458616,11.8816188227755,11.6816877368153,11.6959685286696,7356384.79097269,0.0,1.0
2014-04-30,40.77,41.03,40.53,40.89,3676400,11.6445576779941,11.7188177956365,11.5760098770935,11.6788315784445,12871835.2508362,0.0,1.0
2014-05-01,40.83,40.84,40.57,40.71,4113400,11.6616946282193,11.6645507865902,11.587434510577,11.627420727769,14401862.4526138,0.0,1.0
2014-05-02,40.92,41.21,40.74,40.79,1024100,11.687400053557,11.770228646312,11.6359892028816,11.6502699947359,3585585.48590506,0.0,1.0
2014-05-05,40.88,40.97,40.58,40.8,1359100,11.6759754200736,11.7016808454113,11.5902906689478,11.6531261531067,4758489.63372088,0.0,1.0
2014-05-06,40.68,41.17,40.49,41.09,1826900,11.6188522526564,11.7588040128285,11.5645852436101,11.7359547458616,6396353.99296938,0.0,1.0
2014-05-07,40.87,41.07,40.61,40.95,3176700,11.6731192617027,11.7302424291199,11.5988591440604,11.6959685286696,11122282.4070644,0.0,1.0
2014-05-08,39.8,40.94,39.46,40.87,3631500,11.3675103160208,11.6931123702988,11.2704009314116,11.6731192617027,12714631.0829647,0.0,1.0
2014-05-09,39.35,40.18,39.08,40.15,6154000,11.2389831893321,11.4760443341134,11.1618669133189,11.4674758590009,21546424.2556974,0.0,1.0
2014-05-12,40.32,40.34,39.53,39.53,7882600,11.5160305513055,11.5217428680472,11.2903940400076,11.2903940400076,27598609.658427,0.0,1.0
2014-05-13,40.44,42.0,40.08,40.39,2934300,11.5503044517558,11.9958651576099,11.4474827504048,11.5360236599015,10273589.9729432,0.0,1.0
2014-05-14,40.74,41.01,40.35,40.35,2031700,11.6359892028816,11.7131054788948,11.524599026418,11.524599026418,7113401.06602213,0.0,1.0
2014-05-15,40.35,40.76,39.77,40.7,2231100,11.524599026418,11.6417015196233,11.3589418409082,11.6245645693981,7811541.62445346,0.0,1.0
2014-05-16,39.84,40.33,39.58,40.27,1819700,11.3789349495042,11.5188867096763,11.3046748318619,11.5017497594512,6371145.30680737,0.0,1.0
2014-05-19,39.78,40.2,39.75,39.93,876600,11.3617979992791,11.4817566508552,11.3532295241665,11.4046403748419,3069157.54022493,0.0,1.0
2014-05-20,39.75,39.96,39.46,39.67,1457300,11.3532295241665,11.4132088499545,11.2704009314116,11.3303802571996,5102308.10331942,0.0,1.0
2014-05-21,40.56,40.64,39.88,39.94,1887600,11.5845783522061,11.607427619173,11.3903595829876,11.4074965332128,6608877.22214078,0.0,1.0
2014-05-22,40.76,40.94,40.29,40.62,1380400,11.6417015196233,11.6931123702988,11.5074620761929,11.6017153024313,4833065.33028349,0.0,1.0
2014-05-23,41.1,41.3,40.68,40.76,2573400,11.7388109042325,11.7959340716497,11.6188522526564,11.6417015196233,9010004.57907241,0.0,1.0
2014-05-27,40.46,41.12,40.16,41.04,1679400,11.5560167684975,11.7445232209742,11.4703320173717,11.7216739540074,5879926.04728927,0.0,1.0
2014-05-28,40.4,40.53,39.98,40.44,1265800,11.5388798182723,11.5760098770935,11.4189211666962,11.5503044517558,4431827.07553816,0.0,1.0
2014-05-29,40.85,40.85,40.07,40.48,1474400,11.667406944961,11.667406944961,11.444626592034,11.5617290852392,5162178.73295422,0.0,1.0
2014-05-30,40.67,40.81,40.32,40.78,1731400,11.6159960942855,11.6559823114776,11.5160305513055,11.647413836365,6061988.7806816,0.0,1.0
2014-06-02,40.88,40.99,40.58,40.61,1370800,11.6759754200736,11.7073931621531,11.5902906689478,11.5988591440604,4799453.74873415,0.0,1.0
2014-06-03,41.38,41.45,40.73,40.77,1152400,11.8187833386166,11.8387764472126,11.6331330445107,11.6445576779941,4034790.26848645,0.0,1.0
2014-06-04,41.61,41.7,41.02,41.2,1670600,11.8844749811463,11.9101804064841,11.7159616372656,11.7673724879411,5849115.43086905,0.0,1.0
2014-06-05,41.57,41.72,41.33,41.46,1059000,11.8730503476629,11.9158927232258,11.8045025467623,11.8416326055834,3707777.58966258,0.0,1.0
2014-06-06,42.09,42.13,41.58,41.62,1447500,12.0215705829476,12.032995216431,11.8759065060338,11.8873311395172,5067996.2804878,0.0,1.0
2014-06-09,42.47,42.52,42.08,42.11,1722100,12.1301046010403,12.1443853928946,12.0187144245767,12.0272828996893,6029427.56105562,0.0,1.0
2014-06-10,42.53,42.58,42.12,42.37,2047300,12.1472415512654,12.1615223431197,12.0301390580602,12.1015430173317,7168019.88603985,0.0,1.0
2014-06-11,42.51,42.59,42.18,42.34,1478500,12.205792797868,12.2287630030863,12.1110407013426,12.1569811117792,5149279.20216524,0.225,1.0
2014-06-12,43.36,43.65,42.76,42.8,2137200,12.4498512283123,12.5331182222286,12.2775746891752,12.2890597917843,7443381.47505416,0.0,1.0
2014-06-13,44.24,44.38,43.33,43.44,2500800,12.7025234857135,12.7427213448455,12.4412374013555,12.4728214335306,8709717.57103471,0.0,1.0
2014-06-16,44.03,44.47,43.91,44.14,1821800,12.6422266970155,12.7685628257161,12.6077713891881,12.6738107291907,6344915.01555943,0.0,1.0
2014-06-17,43.59,44.01,43.4,43.9,2631400,12.5158905683149,12.6364841457109,12.4613363309215,12.6049001135358,9164567.66491553,0.0,1.0
2014-06-18,43.86,44.26,43.51,43.84,2074600,12.5934150109267,12.7082660370181,12.4929203630966,12.5876724596221,7225359.91397494,0.0,1.0
2014-06-19,44.16,44.25,43.8,43.97,1810800,12.6795532804952,12.7053947613658,12.5761873570129,12.6249990431018,6306604.51760624,0.0,1.0
2014-06-20,45.21,45.31,44.29,44.51,2528100,12.9810372239853,13.0097499805081,12.716879863975,12.7800479283252,8804797.26140946,0.0,1.0
2014-06-23,45.64,45.77,45.24,45.24,3856300,13.1045020770336,13.1418286605133,12.9896510509421,12.9896510509421,13430615.7506322,0.0,1.0
2014-06-24,44.66,45.66,44.6,45.45,4288000,12.8231170631095,13.1102446283381,12.8058894091958,13.0499478396401,14934128.6566686,0.0,1.0
2014-06-25,44.99,45.29,44.6,44.6,1986800,12.917869159635,13.0040074292036,12.8058894091958,12.8058894091958,6919572.48485753,0.0,1.0
2014-06-26,45.35,45.4,44.66,44.93,1696200,13.0212350831173,13.0355914613787,12.8231170631095,12.9006415057213,5907478.78438461,0.0,1.0
2014-06-27,45.72,45.75,45.11,45.33,1329400,13.1274722822519,13.1360861092087,12.9523244674624,13.0154925318127,4629997.81627219,0.0,1.0
2014-06-30,45.91,46.14,45.37,45.53,1661800,13.1820265196453,13.2480658596479,13.0269776344218,13.0729180448584,5787671.40896731,0.0,1.0
2014-07-01,46.15,46.65,46.06,46.23,1879100,13.2509371353002,13.3945009179145,13.2250956544296,13.2739073405184,6544477.88217021,0.0,1.0
2014-07-02,46.03,46.21,45.76,46.0,1821200,13.2164818274727,13.2681647892139,13.138957384861,13.2078680005159,6342825.35203472,0.0,1.0
2014-07-03,46.23,46.29,45.85,45.96,843900,13.2739073405184,13.2911349944322,13.1647988657316,13.1963828979067,2939111.74751928,0.0,1.0
2014-07-07,46.0,46.37,45.85,46.22,1844100,13.2078680005159,13.3141051996505,13.1647988657316,13.2710360648662,6422580.84322819,0.0,1.0
2014-07-08,45.97,46.08,45.5,45.83,2370000,13.199254173559,13.2308382057342,13.0643042179016,13.159056314427,8254170.92264565,0.0,1.0
2014-07-09,45.94,45.99,45.36,45.79,1637100,13.1906403466022,13.2049967248636,13.0241063587696,13.1475712118179,5701646.92719964,0.0,1.0
2014-07-10,45.65,45.72,45.04,45.22,2591100,13.1073733526859,13.1274722822519,12.9322255378964,12.9839084996376,9024211.93150509,0.0,1.0
2014-07-11,44.34,45.5,44.07,45.4,2696400,12.7312362422364,13.0643042179016,12.6537117996247,13.0355914613787,9390947.88009354,0.0,1.0
2014-07-14,45.19,45.29,44.42,44.42,2239100,12.9752946726807,13.0040074292036,12.7542064474547,12.7542064474547,7798275.99700248,0.0,1.0
2014-07-15,44.13,44.92,43.64,44.7,3082500,12.6709394535384,12.897770230069,12.5302469465764,12.8346021657187,10735646.3582511,0.0,1.0
2014-07-16,44.8,44.91,44.39,44.62,1362100,12.8633149222415,12.8948989544167,12.7455926204978,12.8116319605004,4743884.47836948,0.0,1.0
2014-07-17,44.11,44.99,44.0,44.89,1556800,12.6651969022338,12.917869159635,12.6336128700587,12.8891564031121,5421980.29214124,0.0,1.0
2014-07-18,45.0,45.16,44.18,44.24,2981000,12.9207404352873,12.9666808457238,12.6852958317998,12.7025234857135,10382144.9453192,0.0,1.0
2014-07-21,45.21,45.35,44.58,44.78,1747900,12.9810372239853,13.0212350831173,12.8001468578912,12.857572370937,6087538.12476468,0.0,1.0
2014-07-22,45.65,45.76,45.28,45.41,1540000,13.1073733526859,13.138957384861,13.0011361535513,13.038462737031,5363469.71344905,0.0,1.0
2014-07-23,45.73,45.76,45.31,45.67,1171000,13.1303435579041,13.138957384861,13.0097499805081,13.1131159039904,4078326.64574603,0.0,1.0
2014-07-24,45.77,45.92,45.48,45.66,969000,13.1418286605133,13.1848977952976,13.058561666597,13.1102446283381,3374806.59242347,0.0,1.0
2014-07-25,45.11,45.58,45.05,45.43,1554700,12.9523244674624,13.0872744231199,12.9350968135487,13.0442052883356,5414666.46980472,0.0,1.0
2014-07-28,44.55,45.1,44.4,45.07,1660600,12.7915330309344,12.9494531918101,12.7484638961501,12.9408393648533,5783492.08191787,0.0,1.0
2014-07-29,44.46,44.9,44.41,44.5,1379400,12.7656915500638,12.8920276787644,12.7513351718024,12.777176652673,4804136.44333225,0.0,1.0
2014-07-30,44.79,45.05,44.42,44.66,1969500,12.8604436465893,12.9350968135487,12.7542064474547,12.8231170631095,6859320.51989475,0.0,1.0
2014-07-31,43.6,44.76,43.58,44.64,1789400,12.5187618439672,12.8518298196324,12.5130192926626,12.817374511805,6232073.18522453,0.0,1.0
2014-08-01,42.04,43.53,41.95,43.52,4814200,12.0708428422106,12.4986629144012,12.04500136134,12.4957916387489,16766763.5678484,0.0,1.0
2014-08-04,42.45,42.7,42.0,42.19,2767900,12.1885651439543,12.2603470352615,12.0593577396014,12.1139119769949,9639966.11678942,0.0,1.0
2014-08-05,41.99,42.37,41.61,42.36,2941100,12.0564864639492,12.165594938736,11.9473779891623,12.1627236630837,10243182.3209253,0.0,1.0
2014-08-06,42.0,42.16,41.73,41.81,2957400,12.0593577396014,12.105298150038,11.9818332969897,12.004803502208,10299951.513347,0.0,1.0
2014-08-07,41.03,42.09,40.19,42.08,4643200,11.7808440013297,12.085199220472,11.5396568465377,12.0823279448197,16171209.4633031,0.0,1.0
2014-08-08,42.02,42.28,40.87,41.08,3044400,12.065100290906,12.1397534578655,11.7349035908931,11.7952003795911,10602952.7244314,0.0,1.0
2014-08-11,42.19,42.54,42.07,42.31,1681900,12.1139119769949,12.2144066248249,12.0794566691674,12.1483672848223,5857675.13704544,0.0,1.0
2014-08-12,41.84,42.11,41.55,41.84,1875600,12.0134173291649,12.0909417717766,11.9301503352486,12.0134173291649,6532288.17827601,0.0,1.0
2014-08-13,41.29,42.08,41.11,41.94,1527400,11.8554971682891,12.0823279448197,11.803814206548,12.0421300856877,5319586.77942996,0.0,1.0
2014-08-14,41.01,41.59,40.55,41.31,2980700,11.7751014500251,11.9416354378577,11.64302277002,11.8612397195937,10381100.1135569,0.0,1.0
2014-08-15,41.73,41.82,40.67,41.17,2513200,11.9818332969897,12.0076747778603,11.6774780778474,11.8210418604617,8752903.9505456,0.0,1.0
2014-08-18,41.32,41.81,41.05,41.79,1422800,11.864110995246,12.004803502208,11.7865865526343,11.9990609509034,4955288.77162035,0.0,1.0
2014-08-19,41.93,41.96,41.34,41.34,1379600,12.0392588100354,12.0478726369923,11.8698535465506,11.8698535465506,4804832.9978405,0.0,1.0
2014-08-20,42.06,42.13,41.44,41.96,1465800,12.0765853935152,12.0966843230812,11.8985663030734,12.0478726369923,5105047.99089196,0.0,1.0
2014-08-21,42.41,42.5,41.88,42.08,1633000,12.1770800413452,12.2029215222157,12.024902431774,12.0823279448197,5687367.55978072,0.0,1.0
2014-08-22,42.25,42.36,41.88,42.22,998900,12.1311396309086,12.1627236630837,12.024902431774,12.1225258039517,3478941.49140537,0.0,1.0
2014-08-25,42.46,42.56,42.16,42.16,797700,12.1914364196066,12.2201491761295,12.105298150038,12.105298150038,2778207.6561158,0.0,1.0
2014-08-26,43.07,43.35,42.5,42.5,1674800,12.3665842343961,12.4469799526601,12.2029215222157,12.2029215222157,5832947.4520029,0.0,1.0
2014-08-27,43.07,43.48,42.66,43.38,1419400,12.3665842343961,12.4843065361398,12.2488619326523,12.4555937796169,4943447.34498025,0.0,1.0
2014-08-28,43.08,43.1,42.75,42.85,1279200,12.3694555100483,12.3751980613529,12.2747034135229,12.3034161700458,4455162.63470394,0.0,1.0
2014-08-29,43.55,43.58,43.03,43.24,1402700,12.5044054657058,12.5130192926626,12.3550991317869,12.4153959204849,4885285.04354221,0.0,1.0
2014-09-02,42.25,43.46,42.03,43.16,3498300,12.1311396309086,12.4785639848352,12.0679715665583,12.3924257152666,12183783.1808824,0.0,1.0
2014-09-03,42.28,42.66,42.09,42.61,2349900,12.1397534578655,12.2488619326523,12.085199220472,12.2345055543909,8184167.19456748,0.0,1.0
2014-09-04,41.74,42.54,41.44,42.39,2450300,11.984704572642,12.2144066248249,11.8985663030734,12.1713374900406,8533837.55770407,0.0,1.0
2014-09-05,41.86,41.94,41.44,41.81,2485400,12.0191598804694,12.0421300856877,11.8985663030734,12.004803502208,8656082.87390024,0.0,1.0
2014-09-08,40.75,41.6,40.5,41.52,2473100,11.7004482830657,11.94450671351,11.6286663917585,11.9215365082917,8613244.77164343,0.0,1.0
2014-09-09,40.87,41.06,40.48,40.63,2619300,11.7349035908931,11.7894578282866,11.622923840454,11.6659929752383,9122426.117167,0.0,1.0
2014-09-10,40.85,40.9,40.09,40.58,2097900,11.793764741765,11.8082001943253,11.5743458628484,11.7158132979394,7266485.03480108,0.225,1.0
2014-09-11,41.07,41.07,40.17,40.33,2101600,11.8572807330303,11.8572807330303,11.5974425869449,11.6436360351379,7279300.70505647,0.0,1.0
2014-09-12,40.86,41.03,40.49,40.92,2061900,11.796651832277,11.8457323709821,11.6898294833308,11.8139743753494,7141792.02691092,0.0,1.0
2014-09-15,41.11,41.22,40.69,40.79,1601900,11.8688290950785,11.9005870907112,11.747571293572,11.7764421986926,5548492.48164732,0.0,1.0
2014-09-16,41.7,42.04,41.11,41.14,3748300,12.0391674352901,12.1373285127001,11.8688290950785,11.8774903666147,12982966.7076338,0.0,1.0
2014-09-17,41.23,41.86,41.08,41.84,3247000,11.9034741812233,12.085360883483,11.8601678235424,12.0795867024589,11246616.5727628,0.0,1.0
2014-09-18,41.19,41.57,40.98,41.43,3724900,11.891925819175,12.0016352586333,11.8312969184218,11.9612159914645,12901916.2525052,0.0,1.0
2014-09-19,40.34,41.25,40.08,41.25,4066500,11.6465231256499,11.9092483622474,11.5714587723364,11.9092483622474,14085114.3495966,0.0,1.0
2014-09-22,39.5,40.25,39.48,40.01,4373851,11.4040075226369,11.6205393110414,11.3982333416128,11.5512491387519,15149684.3681537,0.0,1.0
2014-09-23,39.68,39.99,39.22,39.53,2876593,11.455975151854,11.5454749577278,11.3231689882992,11.4126687941731,9963639.8234966,0.0,1.0
2014-09-24,39.92,40.24,38.75,39.62,5978626,11.5252653241434,11.6176522205293,11.1874757342324,11.4386526087816,20708134.971959,0.0,1.0
2014-09-25,38.95,39.9,38.91,39.74,3198660,11.2452175444736,11.5194911431193,11.2336691824253,11.4732976949263,11079181.5727236,0.0,1.0
2014-09-26,39.73,39.84,38.6,38.83,2982809,11.4704106044143,11.5021686000469,11.1441693765515,11.2105724583289,10331539.6158873,0.0,1.0
2014-09-29,39.47,39.64,38.92,39.34,2991812,11.3953462511007,11.4444267898057,11.2365562729374,11.3578140744439,10362723.2589439,0.0,1.0
2014-09-30,38.84,39.61,38.38,39.18,2972982,11.2134595488409,11.4357655182695,11.0806533852862,11.311620626251,10297501.888428,0.0,1.0
2014-10-01,37.77,39.12,37.68,38.66,4069735,10.9045408640505,11.2942980831786,10.878557049442,11.1614919196238,14096319.4018334,0.0,1.0
2014-10-02,37.51,37.74,36.6,37.43,3522356,10.829476510737,10.8958795925143,10.5667512741395,10.8063797866405,12200365.6805576,0.0,1.0
2014-10-03,36.9,37.6,36.76,37.28,2347906,10.6533639895013,10.8554603253455,10.6129447223325,10.7630734289596,8132429.4828732,0.0,1.0
2014-10-06,37.15,37.31,36.87,37.01,2359718,10.7255412523028,10.7717347004958,10.6447027179651,10.685121985134,8173342.64423983,0.0,1.0
2014-10-07,35.8,37.08,35.79,36.83,3075375,10.3357840331747,10.7053316187184,10.3328969426626,10.6331543559169,10652159.9761196,0.0,1.0
2014-10-08,35.83,36.0,34.4,35.37,3985573,10.3444453047109,10.3935258434159,9.9315913614863,10.2116391411561,13804807.931554,0.0,1.0
2014-10-09,34.93,35.65,34.5,35.55,3736962,10.0846071586255,10.2924776754938,9.9604622666069,10.2636067703732,12943695.3375377,0.0,1.0
2014-10-10,34.35,35.16,34.08,34.63,6299950,9.917155908926,10.1510102404029,9.83920446510038,9.99799444326368,21821103.1960509,0.0,1.0
2014-10-13,33.32,34.71,33.2,34.19,4915183,9.61978558618383,10.0210911673602,9.58514050003911,9.87096246073304,17024693.1277986,0.0,1.0
2014-10-14,32.36,33.48,32.17,33.37,7618129,9.34262489702607,9.66597903437678,9.28777017729693,9.63422103874412,26386872.7640422,0.0,1.0
2014-10-15,32.02,32.61,30.85,31.85,11829506,9.24446381961603,9.41480215982757,8.90667422970501,9.19538328091101,40973796.8054196,0.0,1.0
2014-10-16,33.41,33.67,31.22,31.22,10518128,9.64576940079236,9.72083375410593,9.01349657865123,9.01349657865123,36431583.8248355,0.0,1.0
2014-10-17,34.31,35.24,34.03,34.22,6803230,9.90560754687776,10.1741069644993,9.82476901254008,9.87962373226922,23564311.4463558,0.0,1.0
2014-10-20,33.92,34.25,33.59,34.14,7489993,9.79301101690742,9.8882850038054,9.69773703000945,9.85652700817274,25943048.7846251,0.0,1.0
2014-10-21,34.8,35.03,34.39,34.55,5150692,10.0470749819687,10.1134780637461,9.92870427097424,9.9748977191672,17840424.3943323,0.0,1.0
2014-10-22,34.26,35.1,33.97,34.92,5449656,9.89117209431746,10.1336876973305,9.80744646946772,10.0817200681134,18875944.4057457,0.0,1.0
2014-10-23,35.2,35.57,34.61,34.84,3882401,10.1625586024511,10.2693809513973,9.99222026223956,10.0586233440169,13447451.6257194,0.0,1.0
2014-10-24,34.66,35.3,34.45,35.16,2573886,10.0066557147999,10.1914295075717,9.9460268140466,10.1510102404029,8915155.20295723,0.0,1.0
2014-10-27,33.76,34.25,33.3033,34.2,4077670,9.74681756871446,9.8882850038054,9.61496414502868,9.8738495512451,14123803.8189892,0.0,1.0
2014-10-28,34.69,34.72,33.58,33.74,4453048,10.015316986336,10.0239782578722,9.69484993949738,9.74104338769035,15423998.5944283,0.0,1.0
2014-10-29,34.58,35.53,34.16,35.14,8467236,9.98355899070338,10.2578325893491,9.86230118919686,10.1452360593787,29327920.1487817,0.0,1.0
2014-10-30,34.17,34.57,33.83,34.46,2100295,9.86518827970892,9.98067190019132,9.76702720229888,9.94891390455866,7274780.58352045,0.0,1.0
2014-10-31,34.88,34.92,33.75,34.19,2754995,10.0701717060652,10.0817200681134,9.7439304782024,9.87096246073304,9542461.47979017,0.0,1.0
2014-11-03,33.7,34.92,33.52,34.9,4986148,9.72949502564211,10.0817200681134,9.67752739642503,10.0759458870893,17270494.2196022,0.0,1.0
2014-11-04,32.31,33.35,31.71,33.23,8159897,9.32818944446577,9.62844685772001,9.15496401374217,9.59380177157528,28263391.6945604,0.0,1.0
2014-11-05,33.62,33.81,32.47,32.81,5036879,9.70639830154562,9.76125302127477,9.37438289265873,9.47254397006877,17446210.9135821,0.0,1.0
2014-11-06,34.69,34.78,33.47,33.71,4302710,10.015316986336,10.0413008009446,9.66309194386472,9.73238211615416,14903273.6660895,0.0,1.0
2014-11-07,36.03,36.39,34.91,34.91,4657252,10.4021871149521,10.5061223733862,10.0788329776014,10.0788329776014,16131298.8995173,0.0,1.0
2014-11-10,35.65,36.88,35.51,36.42,5408468,10.2924776754938,10.6475898084772,10.252058408325,10.5147836449224,18733281.7499407,0.0,1.0
2014-11-11,36.29,36.54,35.42,35.63,3698487,10.4772514682656,10.5494287310671,10.2260745937164,10.2867034944697,12810429.6853551,0.0,1.0
2014-11-12,37.01,37.14,35.6899,35.93,5493009,10.685121985134,10.7226541617907,10.3039971666369,10.3733162098315,19026105.9604974,0.0,1.0
2014-11-13,35.73,36.92,35.36,36.84,9235225,10.3155743995903,10.6591381705254,10.2087520506441,10.6360414464289,31987999.5497978,0.0,1.0
2014-11-14,36.0,36.3,35.44,35.99,6057748,10.3935258434159,10.4801385587777,10.2318487747405,10.3906387529038,20982189.4211336,0.0,1.0
2014-11-17,35.57,36.09,35.33,35.54,4897463,10.2693809513973,10.4195096580244,10.2000907791079,10.2607196798611,16963316.4583594,0.0,1.0
2014-11-18,35.83,36.16,35.15,35.52,5238064,10.3444453047109,10.4397192916089,10.1481231498908,10.254945498837,18143054.3244817,0.0,1.0
2014-11-19,35.8,36.16,35.25,35.78,2366245,10.3357840331747,10.4397192916089,10.1769940550114,10.3300098521506,8195950.17930926,0.0,1.0
2014-11-20,37.24,37.36,35.74,35.81,3385829,10.7515250669113,10.7861701530561,10.3184614901023,10.3386711236868,11727477.8392181,0.0,1.0
2014-11-21,37.98,38.39,37.57,38.0,3633635,10.9651697648038,11.0835404757982,10.8467990538093,10.9709439458279,12585802.1590302,0.0,1.0
2014-11-24,37.21,37.75,36.9,37.64,3840847,10.7428637953752,10.8987666830264,10.6533639895013,10.8670086873937,13303521.2576675,0.0,1.0
2014-11-25,37.32,37.93,36.8,37.38,4603961,10.7746217910078,10.9507343122435,10.6244930843807,10.7919443340802,15946715.1471986,0.0,1.0
2014-11-26,36.85,37.25,36.63,37.05,3480596,10.638928536941,10.7544121574234,10.5754125456757,10.6966703471822,12055721.791405,0.0,1.0
2014-11-28,33.28,33.7,32.11,33.57,5669489,9.60823722413559,9.72949502564211,9.27044763422457,9.69196284898532,19637378.7947325,0.0,1.0
2014-12-01,33.9,33.91,32.39,32.86,4979357,9.7872368358833,9.79012392639536,9.35128616856225,9.48697942262907,17246972.2691416,0.0,1.0
2014-12-02,34.45,34.685,33.282,33.5,3686253,9.9460268140466,10.01387344108,9.608814642238,9.6717532154009,12768054.8448404,0.0,1.0
2014-12-03,34.26,35.29,34.13,34.53,4810842,9.89117209431746,10.1885424170596,9.85363991766068,9.96912353814308,16663287.7629022,0.0,1.0
2014-12-04,32.75,33.88,32.67,33.78,4804492,9.45522142699641,9.78146265485918,9.43212470289993,9.75259174973858,16641293.3017882,0.0,1.0
2014-12-05,32.5,32.66,31.74,32.42,4964374,9.38304416419491,9.42923761238787,9.16362528527835,9.35994744009843,17195075.7319966,0.0,1.0
2014-12-08,31.08,31.73,30.24,31.67,7360895,8.97307731148239,9.16073819476629,8.73056170846935,9.14341565169393,25495892.7309415,0.0,1.0
2014-12-09,31.42,32.67,30.7,30.79,5051436,9.07123838889243,9.43212470289993,8.86336787202411,8.88935168663265,17496631.9168004,0.0,1.0
2014-12-10,29.46,30.51,29.14,30.45,5660096,8.57032818505003,8.87578794724631,8.47723568609497,8.85833310369224,19456247.7141623,0.225,1.0
2014-12-11,29.7,30.15,29.0,29.01,6759178,8.64014755926632,8.77105888592187,8.43650771780213,8.43941685839448,23234277.5656307,0.0,1.0
2014-12-12,28.64,30.08,28.56,29.02,7824150,8.33177865647769,8.75069490177545,8.30850553173893,8.44232599898682,26895056.2945863,0.0,1.0
2014-12-15,27.31,29.18,27.15,28.98,8380444,7.94486295769573,8.48887224846435,7.8983167082182,8.43068943661744,28807284.2613738,0.0,1.0
2014-12-16,27.92,29.14,26.53,26.81,8269499,8.12232053382881,8.47723568609497,7.71794999149278,7.79940592807845,28425917.3370941,0.0,1.0
2014-12-17,29.64,30.08,27.89,27.89,11657076,8.62269271571225,8.75069490177545,8.11359311205177,8.11359311205177,40070514.4009599,0.0,1.0
2014-12-18,30.19,30.89,29.34,30.71,11153687,8.78269544829125,8.98633528975544,8.53541849794188,8.93397075909322,38340144.2657919,0.0,1.0
2014-12-19,31.65,31.76,30.19,30.58,15029143,9.2074299747737,9.23943052128951,8.78269544829125,8.89615193139273,51661796.7503675,0.0,1.0
2014-12-22,30.97,31.28,30.3799,31.22,6491654,9.00960841449421,9.09979177285692,8.83794002813989,9.08233692930284,22314679.5210951,0.0,1.0
2014-12-23,31.57,31.75,30.95,31.34,2867395,9.18415685003494,9.23652138069716,9.00379013330951,9.11724661641099,9856501.97706016,0.0,1.0
2014-12-24,31.41,31.57,30.96,31.39,1269522,9.13761060055741,9.18415685003494,9.00669927390186,9.13179231937272,4363907.34549002,0.0,1.0
2014-12-26,31.16,31.71,30.89,31.68,1463587,9.06488208574877,9.22488481832778,8.98633528975544,9.21615739655074,5030994.39006469,0.0,1.0
2014-12-29,31.1,31.89,31.08,31.41,3890258,9.0474272421947,9.27724934899,9.04160896101001,9.13761060055741,13372533.4905983,0.0,1.0
2014-12-30,30.9,31.32,30.655,30.98,2335193,8.98924443034779,9.1114283352263,8.91797048583532,9.01251755508655,8027088.84590963,0.0,1.0
2014-12-31,30.88,31.3,30.0,30.55,2604472,8.9834261491631,9.10561005404161,8.72742177703669,8.88742450961569,8952719.59991484,0.0,1.0
2015-01-02,30.84,31.1901,30.19,30.27,2686680,8.97178958679371,9.07363859893173,8.78269544829125,8.80596857303002,9235304.77375039,0.0,1.0
2015-01-05,28.74,30.04,28.2,29.97,5501550,8.36087006240115,8.73905833940607,8.20377647041449,8.71869435525965,18911255.1468826,0.0,1.0
2015-01-06,27.76,28.89,27.735,28.35,5616689,8.07577428435128,8.40450717128633,8.06850143287042,8.24741357929967,19307038.6999461,0.0,1.0
2015-01-07,27.22,28.38,27.19,28.08,5184056,7.91868069236462,8.25614100107671,7.90995327058758,8.16886678330634,17819888.1609233,0.0,1.0
2015-01-08,27.94,28.23,27.46,27.64,5510434,8.1281388150135,8.21250389219152,7.98850006658091,8.04086459724313,18941793.3753318,0.0,1.0
2015-01-09,27.94,28.28,27.71,28.11,4724398,8.1281388150135,8.22704959515325,8.06122858138955,8.17759420508338,16239840.7709503,0.0,1.0
2015-01-12,26.56,27.57,26.395,27.22,4605691,7.72667741326981,8.02050061309671,7.67867659349611,7.91868069236462,15831792.4273524,0.0,1.0
2015-01-13,26.69,27.12,26.51,26.73,5804088,7.76449624097031,7.88958928644116,7.71213171030809,7.77613280333969,19951211.76086,0.0,1.0
2015-01-14,27.39,27.45,26.13,26.35,4884010,7.9681360824345,7.98559092598857,7.60158436779895,7.66558546083056,16788497.6506486,0.0,1.0
2015-01-15,27.29,28.74,27.255,28.17,6599496,7.93904467651104,8.36087006240115,7.92886268443783,8.19504904863745,22685380.0650418,0.0,1.0
2015-01-16,29.66,30.1,27.31,27.42,7245296,8.62851099689694,8.75651318296014,7.94486295769573,7.97686350421153,24905279.652223,0.0,1.0
2015-01-20,28.27,28.72,27.9,28.67,4991282,8.2241404545609,8.35505178121645,8.11650225264412,8.34050607825473,17157238.8530582,0.0,1.0
2015-01-21,29.02,29.73,28.46,28.66,5225310,8.44232599898682,8.64887498104336,8.27941412581547,8.33759693766238,17961696.364035,0.0,1.0
2015-01-22,29.21,29.45,28.65,29.27,4374850,8.49759967024139,8.56741904445768,8.33468779707004,8.51505451379546,15038290.0417772,0.0,1.0
2015-01-23,29.26,29.86,28.97,29.03,3869303,8.51214537320311,8.68669380874385,8.42778029602509,8.44523513957917,13300501.9082982,0.0,1.0
2015-01-26,29.12,29.48,28.96,29.31,3298995,8.47141740491028,8.57614646623472,8.42487115543275,8.52669107616484,11340101.6392271,0.0,1.0
2015-01-27,29.47,29.59,28.54,29.15,3728719,8.57323732564237,8.60814701275052,8.30268725055423,8.48014482668731,12817252.6615279,0.0,1.0
2015-01-28,28.22,29.26,28.14,29.25,4223511,8.20959475159918,8.51214537320311,8.18632162686041,8.50923623261077,14518071.1138979,0.0,1.0
2015-01-29,27.72,28.5,27.08,28.31,2499456,8.0641377219819,8.29105068818485,7.87795272407178,8.23577701693029,8591733.26506284,0.0,1.0
2015-01-30,28.94,29.33,26.91,27.25,3599737,8.41905287424806,8.53250935734953,7.82849733400191,7.92740811414166,12373884.6086419,0.0,1.0
2015-02-02,30.95,30.98,29.51,29.63,5642420,9.00379013330951,9.01251755508655,8.58487388801175,8.6197835751199,19395487.5018628,0.0,1.0
2015-02-03,31.92,32.569,31.34,31.52,7849503,9.28597677076704,9.47477999521026,9.11724661641099,9.16961114707321,26982205.7436941,0.0,1.0
2015-02-04,30.0,31.05,29.81,30.96,5899039,8.72742177703669,9.03288153923297,8.67214810578212,9.00669927390186,20277600.2490954,0.0,1.0
2015-02-05,31.32,31.395,30.3,30.56,2972383,9.1114283352263,9.13324688966889,8.81469599480705,8.89033365020804,10217392.063556,0.0,1.0
2015-02-06,31.25,31.86,31.05,31.63,2131359,9.09106435107988,9.26852192721296,9.03288153923297,9.20161169358901,7326421.4373412,0.0,1.0
2015-02-09,31.69,31.93,31.47,31.61,3659028,9.21906653714309,9.28888591135938,9.15506544411148,9.19579341240432,12577693.94036,0.0,1.0
2015-02-10,30.72,31.54,29.97,31.5,2732296,8.93687989968557,9.1754294282579,8.71869435525965,9.16379286588852,9392107.0957833,0.0,1.0
2015-02-11,30.77,30.85,29.84,30.08,2094343,8.95142560264729,8.97469872738606,8.68087552755916,8.75069490177545,7199181.11043024,0.0,1.0
2015-02-12,31.18,31.74,30.85,31.49,2734546,9.07070036693346,9.23361224010481,8.97469872738606,9.16088372529618,9399841.33869312,0.0,1.0
2015-02-13,31.63,31.79,31.2599,31.79,1802638,9.20161169358901,9.24815794306654,9.0939444002663,9.24815794306654,6196462.29798259,0.0,1.0
2015-02-17,31.98,32.21,31.08,31.28,3296036,9.30343161432111,9.37034184794506,9.04160896101001,9.09979177285692,11329930.2504404,0.0,1.0
2015-02-18,30.75,31.54,30.73,31.37,2420299,8.9456073214626,9.1754294282579,8.93978904027791,9.12597403818803,8319635.72461302,0.0,1.0
2015-02-19,30.45,30.51,29.53,29.65,3411565,8.85833310369224,8.87578794724631,8.59069216919645,8.62560185630459,11727054.4056083,0.0,1.0
2015-02-20,29.87,30.8,29.74,30.48,2664363,8.68960294933619,8.96015302442433,8.6517841216357,8.86706052546927,9158591.39640892,0.0,1.0
2015-02-23,29.7,29.76,28.97,29.48,3768903,8.64014755926632,8.65760240282039,8.42778029602509,8.57614646623472,12955382.8024559,0.0,1.0
2015-02-24,30.08,30.33,29.75,30.0,2368887,8.75069490177545,8.82342341658409,8.65469326222805,8.72742177703669,8142909.99284442,0.0,1.0
2015-02-25,30.26,30.29,29.63,29.99,1944943,8.80305943243767,8.81178685421471,8.6197835751199,8.72451263644434,6685627.3812186,0.0,1.0
2015-02-26,29.49,29.87,29.435,29.66,2522217,8.57905560682706,8.68960294933619,8.56305533356916,8.62851099689694,8669972.86633852,0.0,1.0
2015-02-27,29.15,29.86,29.09,29.57,2639938,8.48014482668731,8.68669380874385,8.46268998313324,8.60232873156583,9074631.89282127,0.0,1.0
2015-03-02,29.42,29.49,28.68,29.07,3813522,8.55869162268064,8.57905560682706,8.34341521884707,8.45687170194855,13108757.9955194,0.0,1.0
2015-03-03,29.57,29.95,29.37,29.58,2565106,8.60232873156583,8.71287607407496,8.54414591971892,8.60523787215817,8817401.28596474,0.0,1.0
2015-03-04,29.64,29.83,28.84,29.51,4936159,8.62269271571225,8.67796638696681,8.3899614683246,8.58487388801175,16967756.7766503,0.0,1.0
2015-03-05,30.9,31.09,30.02,30.55,4810407,8.98924443034779,9.04451810160235,8.73324005822138,8.88742450961569,16535491.6591415,0.0,1.0
2015-03-06,29.71,30.83,29.59,30.38,3675112,8.64305669985866,8.96888044620137,8.60814701275052,8.83796911954582,12632981.7461206,0.0,1.0
2015-03-09,29.16,30.325,29.11,29.79,6400928,8.48305396727966,8.82196884628792,8.46850826431793,8.66632982459743,22002814.2223237,0.0,1.0
2015-03-10,28.69,29.055,28.59,28.79,3310096,8.34632435943942,8.45250799106003,8.31723295351596,8.37541576536287,11378260.6750235,0.0,1.0
2015-03-11,28.82,29.11,28.53,28.62,2600872,8.38414318713991,8.46850826431793,8.29977810996189,8.325960375293,8940344.81125914,0.0,1.0
2015-03-12,28.66,29.04,28.41,28.96,2552288,8.40450717128633,8.51594166971929,8.33119500126464,8.49248177531235,8703493.56472789,0.23,1.0
2015-03-13,28.53,28.57,27.63,28.24,3238633,8.36638484287505,8.37811479007852,8.10246103079697,8.28134272564989,11043981.5075788,0.0,1.0
2015-03-16,29.07,29.18,27.94,28.12,3219331,8.5247391301219,8.55699648493144,8.19336812162387,8.24615288403948,10978160.2394514,0.0,1.0
2015-03-17,29.44,29.54,28.35,28.58,4014836,8.633241141754,8.66256600976267,8.31360008045944,8.38104727687939,13690891.9720023,0.0,1.0
2015-03-18,30.05,30.38,28.92,29.06,3517021,8.81212283660692,8.90889490103554,8.48075182810889,8.52180664332103,11993305.4735644,0.0,1.0
2015-03-19,28.74,29.52,28.67,29.47,3665212,8.42796706569327,8.65670103616094,8.4074396580872,8.6420386021566,12498647.9015548,0.0,1.0
2015-03-20,29.6,29.72,29.13,29.33,2348241,8.68016093056788,8.71535077217829,8.5423340509271,8.60098378694445,8007677.98615602,0.0,1.0
2015-03-23,29.87,30.21,29.55,29.67,2205321,8.7593380741913,8.8590426254208,8.66549849656354,8.70068833817395,7520310.06362107,0.0,1.0
2015-03-24,30.32,30.4,29.93,30.06,2267101,8.89129998023034,8.91475987463728,8.77693299499651,8.81505532340778,7730984.49864912,0.0,1.0
2015-03-25,30.83,31.16,30.29,30.61,3294584,9.04085680707458,9.13762887150321,8.88250251982774,8.9763420974555,11234778.6152877,0.0,1.0
2015-03-26,31.31,31.76,31.18,31.67,3148289,9.18161617351622,9.31357807955526,9.14349384510495,9.28718569834746,10735901.6895443,0.0,1.0
2015-03-27,30.73,31.18,30.61,31.04,2397109,9.01153193906591,9.14349384510495,8.9763420974555,9.1024390298928,8174321.53246472,0.0,1.0
2015-03-30,30.83,31.04,30.58,30.65,2268337,9.04085680707458,9.1024390298928,8.96754463705289,8.98807204465897,7735199.3513797,0.0,1.0
2015-03-31,30.71,30.98,30.17,30.41,2030741,9.00566696546417,9.08484410908759,8.84731267821733,8.91769236143815,6924979.16580303,0.0,1.0
2015-04-01,30.97,31.33,30.69,30.9,2518926,9.08191162228673,9.18748114711796,8.99980199186244,9.06138421468065,8589726.64175272,0.0,1.0
2015-04-02,31.3,31.63,30.73,30.77,2360721,9.17868368671536,9.27545575114398,9.01153193906591,9.02326188626938,8050235.7224647,0.0,1.0
2015-04-06,32.26,32.56,31.5327,31.6,3824749,9.46020241959864,9.54817702362466,9.24692265457154,9.26665829074138,13042681.0407757,0.0,1.0
2015-04-07,32.82,33.54,31.99,32.06,2668460,9.62442168044722,9.83556073010968,9.38102527597522,9.40155268358129,9099648.80050127,0.0,1.0
2015-04-08,31.92,33.18,31.81,33.0,2679560,9.36049786836914,9.72999120527845,9.3282405135596,9.67720644286283,9137500.63327582,0.0,1.0
2015-04-09,32.18,32.79,31.885,31.885,2002118,9.4367425251917,9.61562422004462,9.35023416456611,9.35023416456611,6827372.58837007,0.0,1.0
2015-04-10,32.33,32.63,32.095,32.34,1937526,9.48072982720471,9.56870443123074,9.41181638738432,9.48366231400558,6607109.02237247,0.0,1.0
2015-04-13,32.18,32.62,31.99,32.54,1464542,9.4367425251917,9.56577194442987,9.38102527597522,9.54231205002293,4994198.09687375,0.0,1.0
2015-04-14,33.01,33.22,32.47,32.5,2147084,9.6801389296637,9.74172115248192,9.52178464241686,9.53058210281946,7321717.52440564,0.0,1.0
2015-04-15,34.15,34.46,33.07,33.22,2742787,10.0144424249626,10.1053495157895,9.69773385046891,9.74172115248192,9353109.44686467,0.0,1.0
2015-04-16,33.52,34.16,33.17,33.98,2788189,9.82969575650795,10.0173749117635,9.72705871847758,9.96459014934785,9507933.67313763,0.0,1.0
2015-04-17,33.74,33.85,33.23,33.35,1713318,9.89421046612703,9.92646782093658,9.74465363928279,9.7798434808932,5842542.92122694,0.0,1.0
2015-04-20,33.47,34.09,33.37,33.61,2102579,9.81503332250361,9.9968475041574,9.78570845449493,9.85608813771575,7169952.13542986,0.0,1.0
2015-04-21,32.67,33.47,32.23,33.39,2168136,9.58043437843421,9.81503332250361,9.45140495919603,9.79157342809667,7393506.42382633,0.0,1.0
2015-04-22,33.07,33.37,32.18,32.91,2370566,9.69773385046891,9.78570845449493,9.4367425251917,9.65081406165503,8083807.91108321,0.0,1.0
2015-04-23,33.63,34.08,33.1,33.11,1502328,9.86195311131749,9.99391501735653,9.70653131087151,9.70946379767238,5123051.19175835,0.0,1.0
2015-04-24,33.62,33.93,33.18,33.69,1435916,9.85902062451662,9.94992771534351,9.72999120527845,9.87954803212269,4896581.28921572,0.0,1.0
2015-04-27,33.54,34.0,33.405,33.8,1760713,9.83556073010968,9.97045512294959,9.79597215829797,9.91180538693224,6004163.4270242,0.0,1.0
2015-04-28,33.42,33.81,33.1,33.64,2626297,9.80037088849927,9.91473787373311,9.70653131087151,9.86488559811836,8955869.80723342,0.0,1.0
2015-04-29,33.67,34.17,33.13,33.29,2769425,9.87368305852096,10.0203073985643,9.71532877127411,9.76224856008799,9443947.02537353,0.0,1.0
2015-04-30,33.25,33.74,32.74,33.7,2941351,9.75051861288452,9.89421046612703,9.60096178604028,9.88248051892356,10030227.5840759,0.0,1.0
2015-05-01,32.86,33.28,32.497,33.03,2252349,9.63615162765069,9.75931607328713,9.5297023567792,9.68600390326544,7680679.07188425,0.0,1.0
2015-05-04,32.75,33.13,32.49,32.88,1881557,9.60389427284115,9.71532877127411,9.52764961601859,9.64201660125243,6416250.53331314,0.0,1.0
2015-05-05,32.81,33.5,32.68,33.19,4470860,9.62148919364635,9.82383078290621,9.58336686523507,9.73292369207932,15245968.0250816,0.0,1.0
2015-05-06,31.96,32.5,31.56,32.395,7386332,9.37222781557261,9.53058210281946,9.25492834353791,9.49979099141035,25187946.2775924,0.0,1.0
2015-05-07,31.41,31.84,30.83,31.37,3986668,9.2109410415249,9.3370379739622,9.04085680707458,9.19921109432143,13594836.9787056,0.0,1.0
2015-05-08,31.62,32.03,31.01,31.81,2850967,9.27252326434312,9.39275522317869,9.0936415694902,9.3282405135596,9722011.36304037,0.0,1.0
2015-05-11,31.48,32.1,31.33,31.76,3034404,9.23146844913097,9.41328263078476,9.18748114711796,9.31357807955526,10347545.2953525,0.0,1.0
2015-05-12,31.69,32.06,31.39,31.57,2055023,9.29305067194919,9.40155268358129,9.20507606792316,9.25786083033878,7007782.60755362,0.0,1.0
2015-05-13,31.99,32.32,31.715,32.03,2318189,9.38102527597522,9.47779734040384,9.30038188895136,9.39275522317869,7905198.41151272,0.0,1.0
2015-05-14,31.53,32.22,31.48,32.18,2771165,9.24613088313531,9.44847247239517,9.23146844913097,9.4367425251917,9449880.55591656,0.0,1.0
2015-05-15,31.59,31.65,31.04,31.24,1359190,9.26372580394051,9.28132072474572,9.1024390298928,9.16108876591015,4634939.872868,0.0,1.0
2015-05-18,31.34,31.63,31.03,31.57,895333,9.19041363391883,9.27545575114398,9.09950654309193,9.25786083033878,3053152.70212003,0.0,1.0
2015-05-19,30.84,31.0,30.6,30.87,1820543,9.04378929387545,9.09070908268933,8.97340961065463,9.05258675427805,6208188.21575403,0.0,1.0
2015-05-20,31.13,31.5,30.88,30.9,2280092,9.12883141110061,9.23733342273271,9.05551924107892,9.06138421468065,7775284.78329544,0.0,1.0
2015-05-21,31.79,31.99,31.13,31.34,1386682,9.32237553995786,9.38102527597522,9.12883141110061,9.19041363391883,4728689.65544798,0.0,1.0
2015-05-22,31.41,31.67,31.16,31.47,1177108,9.2109410415249,9.28718569834746,9.13762887150321,9.2285359623301,4014026.59221441,0.0,1.0
2015-05-26,30.52,30.77,30.26,30.69,2137190,8.94994971624769,9.02326188626938,8.87370505942513,8.99980199186244,7287978.24211092,0.0,1.0
2015-05-27,30.46,30.54,30.07,30.36,1610520,8.93235479544248,8.95581468984942,8.81798781020865,8.90302992743381,5491994.02883435,0.0,1.0
2015-05-28,30.74,30.82,30.11,30.23,2145821,9.01446442586677,9.03792432027372,8.82971775741212,8.86490759902253,7317410.59964941,0.0,1.0
2015-05-29,30.84,30.99,30.15,30.57,2622332,9.04378929387545,9.08777659588846,8.84144770461559,8.96461215025203,8942348.85976035,0.0,1.0
2015-06-01,30.38,30.95,30.25,30.95,3281373,8.90889490103554,9.07604664868499,8.87077257262426,9.07604664868499,11189728.114136,0.0,1.0
2015-06-02,31.01,31.32,30.5701,30.6,1516575,9.0936415694902,9.18454866031709,8.96464147512003,8.97340961065463,5171634.53063573,0.0,1.0
2015-06-03,30.49,31.03,30.44,30.87,1694115,8.94115225584509,9.09950654309193,8.92648982184075,9.05258675427805,5777059.25052697,0.0,1.0
2015-06-04,30.15,30.33,29.88,30.19,3079167,8.84144770461559,8.89423246703121,8.76227056099217,8.85317765181906,10500190.4836846,0.0,1.0
2015-06-05,30.2,30.66,29.74,29.81,2041248,8.85611013861993,8.99100453145983,8.72121574578002,8.74174315338609,6960808.82408791,0.0,1.0
2015-06-08,29.5,30.27,29.39,30.1,2268345,8.6508360625592,8.876637546226,8.61857870774966,8.82678527061125,7735226.63197989,0.0,1.0
2015-06-09,29.99,30.235,29.77,29.78,1479931,8.79452791580171,8.86637384242296,8.73001320618262,8.73294569298349,5046675.74142938,0.0,1.0
2015-06-10,30.22,30.63,30.16,30.55,1865718,8.92942230864162,9.05056933533067,8.91169347546761,9.02693089109866,6314182.03901447,0.23,1.0
2015-06-11,29.88,30.19,29.66,30.17,1465638,8.82895892065558,8.92055789205461,8.76395319901755,8.91464828099661,4960184.3018597,0.0,1.0
2015-06-12,28.64,29.63,28.63,29.51,2912616,8.46256303505943,8.75508878243055,8.45960822953043,8.71963111608253,9857217.23955397,0.0,1.0
2015-06-15,28.27,28.48,28.21,28.39,2312489,8.35323523048638,8.41528614659541,8.33550639731238,8.3886928968344,7826196.94359948,0.0,1.0
2015-06-16,28.4,28.5,28.0,28.24,3885808,8.3916477023634,8.42119575765341,8.27345548120335,8.34437081389938,13150807.9359575,0.0,1.0
2015-06-17,28.68,28.83,28.05,28.64,4972149,8.47438225717543,8.51870434011045,8.28822950884836,8.46256303505943,16827330.7708366,0.0,1.0
2015-06-18,28.78,29.07,28.54,28.89,2568497,8.50393031246545,8.58961967280648,8.43301497976942,8.53643317328446,8692609.29286341,0.0,1.0
2015-06-19,28.13,28.69,28.0,28.26,2205503,8.31186795308037,8.47733706270443,8.27345548120335,8.35028042495738,7464122.35374934,0.0,1.0
2015-06-22,28.45,28.62,27.97,28.19,1964711,8.40642173000841,8.45665342400143,8.26459106461635,8.32959678625437,6649205.77925182,0.0,1.0
2015-06-23,29.15,29.18,28.19,28.43,2382271,8.61325811703849,8.62212253362549,8.32959678625437,8.4005121189504,8062361.38594634,0.0,1.0
2015-06-24,28.95,29.5001,28.84,28.97,1994071,8.55416200645847,8.71670585860882,8.52165914563945,8.56007161751647,6748569.34044674,0.0,1.0
2015-06-25,28.48,29.0,28.42,28.96,1507079,8.41528614659541,8.56893603410347,8.3975573134214,8.55711681198747,5100433.80252315,0.0,1.0
2015-06-26,28.2,28.42,28.0198,28.4,1558285,8.33255159178337,8.3975573134214,8.27930599615077,8.3916477023634,5273731.16337285,0.0,1.0
2015-06-29,27.25,27.71,27.23,27.58,2474037,8.05184506652826,8.18776612086232,8.04593545547026,8.1493536489853,8372926.66376014,0.0,1.0
2015-06-30,27.16,27.56,26.93,27.51,2436023,8.02525181676725,8.1434440379273,7.95729128960022,8.12867001028229,8244275.21909857,0.0,1.0
2015-07-01,26.59,27.23,26.4,27.13,1476998,7.85682790161418,8.04593545547026,7.80068659656316,8.01638740018025,4998630.14842559,0.0,1.0
2015-07-02,26.98,27.05,26.63,26.8,1803582,7.97206531724523,7.99274895594824,7.86864712373019,7.91887881772321,6103894.08811503,0.0,1.0
2015-07-06,26.35,26.89,26.2,26.28,2208652,7.78591256891815,7.94547206748422,7.74159048598314,7.76522893021515,7474779.56949195,0.0,1.0
2015-07-07,26.38,26.5,25.575,26.24,3362002,7.79477698550516,7.83023465185317,7.55691514042056,7.75340970809914,11378082.1343476,0.0,1.0
2015-07-08,25.9,26.4,25.67,26.12,2582396,7.6529463201131,7.80068659656316,7.58498579294607,7.71795204175113,8739647.92150947,0.0,1.0
2015-07-09,25.81,26.56,25.79,26.36,2899396,7.62635307035209,7.84796348502718,7.62044345929409,7.78886737444715,9812476.56247642,0.0,1.0
2015-07-10,26.03,26.27,25.76,25.99,1624263,7.69135879199012,7.76227412468614,7.61157904270708,7.67953956987411,5497021.6620281,0.0,1.0
2015-07-13,26.08,26.255,25.82,26.02,2357466,7.70613281963512,7.75784191639264,7.62930787588109,7.68840398646111,7978413.39087005,0.0,1.0
2015-07-14,26.21,26.37,25.75,25.9,2884072,7.74454529151214,7.79182217997616,7.60862423717808,7.6529463201131,9760615.28142223,0.0,1.0
2015-07-15,25.55,26.26,25.37,25.98,2331147,7.54952812659806,7.75931931915714,7.49634162707604,7.67658476434511,7889341.53912995,0.0,1.0
2015-07-16,25.41,25.84,25.38,25.74,2507364,7.50816084919204,7.63521748693909,7.49929643260504,7.60566943164908,8485715.8123958,0.0,1.0
2015-07-17,25.23,25.42,24.96,25.42,2814551,7.45497434967002,7.51111565472104,7.37519460038699,7.51111565472104,9525334.14593749,0.0,1.0
2015-07-20,24.22,25.14,24.215,25.09,2577301,7.1565389912409,7.42838109990901,7.1550615884764,7.413607072264,8722404.82395197,0.0,1.0
2015-07-21,24.53,24.88,24.32,24.32,7151440,7.24813796263994,7.35155615615498,7.18608704653091,7.18608704653091,24202743.3948162,0.0,1.0
2015-07-22,23.83,24.2357,23.73,24.23,2384100,7.04130157560985,7.16117803592143,7.01175352031984,7.1594937967699,8068551.30261615,0.0,1.0
2015-07-23,23.62,24.01,23.13,23.9,3594756,6.97925065950083,7.09448807513187,6.83446518857977,7.06198521431286,12165795.5649458,0.0,1.0
2015-07-24,23.52,23.7045,23.31,23.6,6223170,6.94970260421081,7.00421876622089,6.88765168810179,6.97334104844283,21061183.0082219,0.0,1.0
2015-07-27,23.16,23.49,23.04,23.1,4481784,6.84332960516677,6.94083818762381,6.80787193881876,6.82560077199277,15167779.930055,0.0,1.0
2015-07-28,23.49,23.68,23.03,23.31,5958379,6.94083818762381,6.99697949267483,6.80491713328976,6.88765168810179,20165046.1985364,0.0,1.0
2015-07-29,23.72,24.035,23.255,23.44,5483422,7.00879871479084,7.10187508895438,6.87140025769228,6.92606415997881,18557640.9214773,0.0,1.0
2015-07-30,24.34,24.38,23.5,23.72,4228503,7.19199665758891,7.20381587970492,6.94379299315281,7.00879871479084,14310596.6145574,0.0,1.0
2015-07-31,24.38,24.56,24.02,24.3,3964855,7.20381587970492,7.25700237922694,7.09744288066087,7.18017743547291,13418328.0797509,0.0,1.0
2015-08-03,23.86,24.31,23.62,24.13,2823910,7.05016599219686,7.18313224100191,6.97925065950083,7.12994574147989,9557007.97322711,0.0,1.0
2015-08-04,24.48,24.74,23.98,24.04,4492337,7.23336393499493,7.31018887874896,7.08562365854487,7.10335249171888,15203494.632415,0.0,1.0
2015-08-05,24.49,25.26,24.36,24.76,5775339,7.23631874052393,7.46383876625702,7.19790626864692,7.31609848980696,19545580.7271087,0.0,1.0
2015-08-06,25.05,25.1,24.16,24.28,4712244,7.401787850148,7.41656187779301,7.13881015806689,7.17426782441491,15947729.7363555,0.0,1.0
2015-08-07,24.99,25.51,24.85,24.85,5196904,7.38405901697399,7.53770890448205,7.34269173956798,7.34269173956798,17587973.0459171,0.0,1.0
2015-08-10,25.51,25.56,24.87,25.05,2992460,7.53770890448205,7.55248293212706,7.34860135062598,7.401787850148,10127434.6843785,0.0,1.0
2015-08-11,25.09,25.16,24.36,24.89,4304185,7.413607072264,7.43429071096701,7.19790626864692,7.35451096168398,14566728.5300327,0.0,1.0
2015-08-12,24.58,25.42,24.495,25.26,8888474,7.26291199028494,7.51111565472104,7.23779614328843,7.46383876625702,30081417.9233127,0.0,1.0
2015-08-13,23.7,24.37,23.505,24.34,5034744,7.00288910373284,7.20086107417592,6.94527039591731,7.19199665758891,17039172.1234591,0.0,1.0
2015-08-14,23.31,24.16,23.27,23.83,3843774,6.88765168810179,7.13881015806689,6.87583246598579,7.04130157560985,13008551.5350288,0.0,1.0
2015-08-17,22.98,23.2321,22.93,23.07,3199364,6.79014310564475,6.86463375303087,6.77536907799974,6.81673635540576,10827663.5081344,0.0,1.0
2015-08-18,22.97,23.01,22.61,22.98,3043297,6.78718830011575,6.79900752223175,6.68081530107171,6.79014310564475,10299483.2320783,0.0,1.0
2015-08-19,21.63,22.84,21.57,22.75,5448654,6.39124435922959,6.74877582823873,6.37351552605558,6.72218257847772,18439974.9713538,0.0,1.0
2015-08-20,21.06,21.87,21.04,21.41,5502394,6.22282044407652,6.46215969192562,6.21691083301852,6.32623863759156,18621848.1926963,0.0,1.0
2015-08-21,20.36,21.31,20.185,20.86,6571842,6.01598405704644,6.29669058230155,5.96427496028892,6.1637243334965,22241199.7523961,0.0,1.0
2015-08-24,19.6,19.89,18.94,19.14,11849641,5.79141883684235,5.87710819718338,5.59640167192827,5.65549778250829,40102947.1608085,0.0,1.0
2015-08-25,19.34,20.57,19.28,20.46,6737127,5.71459389308832,6.07803497315546,5.69686505991431,6.04553211233645,22800576.6669772,0.0,1.0
2015-08-26,19.49,19.65,19.05,19.63,5184176,5.75891597602333,5.80619286448735,5.62890453274728,5.80028325342935,17544897.4530395,0.0,1.0
2015-08-27,21.35,21.48,19.87,20.15,5385199,6.30850980441756,6.34692227629457,5.87119858612538,5.95393314093741,18225223.1056991,0.0,1.0
2015-08-28,21.8,22.09,21.19,21.24,5615006,6.44147605322261,6.52716541356364,6.26123291595354,6.27600694359854,19002962.9526855,0.0,1.0
2015-08-31,22.47,22.52,20.64,21.49,8091645,6.63944802366569,6.6542220513107,6.09871861185847,6.34987708182357,27384695.610527,0.0,1.0
2015-09-01,21.47,21.79,21.24,21.51,7009503,6.34396747076557,6.43852124769361,6.27600694359854,6.35578669288158,23722383.5247438,0.0,1.0
2015-09-02,21.6,21.78,20.69,21.7,6512614,6.38237994264259,6.43556644216461,6.11349263950348,6.4119279979326,22040753.3967267,0.0,1.0
2015-09-03,21.49,22.34,21.3,21.72,6638532,6.34987708182357,6.60103555178867,6.29373577677255,6.4178376089906,22466899.8850967,0.0,1.0
2015-09-04,20.66,21.19,20.47,21.08,5572553,6.10462822291647,6.26123291595354,6.04848691786545,6.22873005513452,18859288.5227329,0.0,1.0
2015-09-08,21.06,21.16,20.54,21.03,4898181,6.22282044407652,6.25236849936653,6.06917055656846,6.21395602748952,16576999.575521,0.0,1.0
2015-09-09,20.52,21.4,20.25,21.24,5578437,6.13122147267748,6.39415884577476,6.05054750593173,6.34635205066617,18669938.4046246,0.23,1.0
2015-09-10,20.84,21.07,20.33,20.53,4168073,6.22683506289468,6.29555733086328,6.07445090348603,6.13420939737177,13949725.7342834,0.0,1.0
2015-09-11,20.03,20.55,19.89,20.49,2954275,5.98481316265741,6.14018524676035,5.94298221693739,6.12225769859462,9887381.04962414,0.0,1.0
2015-09-14,19.7,19.98,19.56,19.93,4093501,5.88621164774593,5.96987353918597,5.84438070202591,5.95493391571454,13700147.8244298,0.0,1.0
2015-09-15,19.87,20.27,19.71,19.8,3344693,5.93700636754881,6.0565233553203,5.88919957244022,5.9160908946888,11194033.7934047,0.0,1.0
2015-09-16,21.21,21.28,20.12,20.16,4260673,6.33738827658331,6.35830374944332,6.01170448490599,6.02365618368314,14259639.8367942,0.0,1.0
2015-09-17,21.22,21.64,20.8,21.12,5540465,6.34037620127759,6.46586903843766,6.21488336411753,6.31049695433472,18542853.5417677,0.0,1.0
2015-09-18,20.45,20.89,20.32,20.74,4983896,6.11030599981747,6.24177468636611,6.07146297879174,6.1969558159518,16680125.8730814,0.0,1.0
2015-09-21,20.59,20.95,20.44,20.68,5076555,6.1521369455375,6.25970223453184,6.10731807512319,6.17902826778608,16990237.4370614,0.0,1.0
2015-09-22,20.08,20.67,19.99,20.1,5930398,5.99975278612884,6.17604034309179,5.97286146388026,6.00572863551742,19847883.0853353,0.0,1.0
2015-09-23,19.41,20.36,19.39,20.2,7014837,5.7995618316116,6.08341467756889,5.79358598222302,6.03560788246029,23477288.4785615,0.0,1.0
2015-09-24,19.48,19.7,19.15,19.2,8174838,5.82047730447161,5.88621164774593,5.72187578956013,5.73681541303156,27359585.1181584,0.0,1.0
2015-09-25,19.65,19.8,19.35,19.66,3403002,5.87127202427449,5.9160908946888,5.78163428344587,5.87425994896878,11389182.6206542,0.0,1.0
2015-09-28,19.05,19.53,19.025,19.4,3313687,5.69199654261726,5.83541692794304,5.68452673088154,5.79657390691731,11090262.771132,0.0,1.0
2015-09-29,19.54,19.725,19.0,19.07,3955594,5.83840485263733,5.89368145948165,5.67705691914582,5.69797239200583,13238600.0475944,0.0,1.0
2015-09-30,19.45,19.91,19.07,19.64,4604320,5.81151353038875,5.94895806632596,5.69797239200583,5.8682840995802,15409759.1843702,0.0,1.0
2015-10-01,19.36,20.36,19.22,19.89,5891609,5.78462220814016,6.08341467756889,5.74279126242014,5.94298221693739,19718063.8831507,0.0,1.0
2015-10-02,19.8,19.96,19.12,19.23,8265696,5.9160908946888,5.9638976897974,5.71291201547727,5.74577918711443,27663669.0871209,0.0,1.0
2015-10-05,21.55,21.73,20.43,20.55,7736425,6.43897771618907,6.49276036068624,6.1043301504289,6.14018524676035,25892302.4893886,0.0,1.0
2015-10-06,22.69,22.74,21.54,21.635,8422224,6.77960113133782,6.79454075480926,6.43598979149479,6.46437507609052,28187537.7117194,0.0,1.0
2015-10-07,23.88,23.9,23.03,23.16,11006729,7.13516416995801,7.14114001934658,6.88119057094359,6.92003359196932,36837370.8381747,0.0,1.0
2015-10-08,24.7,24.78,23.6,23.84,4621947,7.38017399488956,7.40407739244386,7.05150227851797,7.12321247118086,15468753.3083979,0.0,1.0
2015-10-09,24.76,25.18,24.64,24.86,7913433,7.39810154305529,7.52359438021535,7.36224644672384,7.42798078999816,26484713.6714322,0.0,1.0
2015-10-12,24.13,24.86,23.715,24.84,3200662,7.20986228731519,7.42798078999816,7.08586341250227,7.42200494060959,10711990.1854269,0.0,1.0
2015-10-13,23.47,24.29,23.2,23.43,5389850,7.01265925749223,7.25766908242379,6.93198529074647,7.00070755871508,18038774.5725488,0.0,1.0
2015-10-14,24.01,24.1,23.38,23.38,3208523,7.17400719098374,7.20089851323233,6.98576793524364,6.98576793524364,10738299.4160947,0.0,1.0
2015-10-15,23.86,24.01,23.07,23.79,4267868,7.12918832056943,7.17400719098374,6.89314226972074,7.10827284770942,14283720.0956232,0.0,1.0
2015-10-16,24.02,24.21,23.62,24.02,4241303,7.17699511567803,7.23376568486949,7.05747812790654,7.17699511567803,14194812.2324137,0.0,1.0
2015-10-19,23.28,23.77,23.06,23.64,2883833,6.95588868830077,7.10229699832085,6.89015434502645,7.06345397729511,9651625.44261477,0.0,1.0
2015-10-20,23.98,24.26,23.19,23.36,4413944,7.16504341690088,7.24870530834093,6.92899736605219,6.97979208585507,14772607.9189318,0.0,1.0
2015-10-21,23.21,23.85,23.05,23.85,3864823,6.93497321544076,7.12620039587515,6.88716642033217,7.12620039587515,12934807.2506288,0.0,1.0
2015-10-22,23.77,24.0,23.35,23.35,3251225,7.10229699832085,7.17101926628946,6.97680416116078,6.97680416116078,10881214.6645333,0.0,1.0
2015-10-23,23.59,23.69,23.16,23.52,2868914,7.04851435382368,7.07839360076655,6.92003359196932,7.02759888096367,9601694.46534307,0.0,1.0
2015-10-26,23.02,23.69,22.98,23.66,3430301,6.8782026462493,7.07839360076655,6.86625094747215,7.06942982668369,11480547.0384127,0.0,1.0
2015-10-27,22.28,22.53,22.1,22.48,4393603,6.65709621887205,6.73179433622923,6.60331357437487,6.71685471275779,14704530.5673208,0.0,1.0
2015-10-28,23.23,23.53,22.26,22.55,3862287,6.94094906482934,7.03058680565795,6.65112036948347,6.7377701856178,12926319.7542577,0.0,1.0
2015-10-29,23.05,23.86,22.99,23.19,3108217,6.88716642033217,7.12918832056943,6.86923887216644,6.92899736605219,10402594.8376233,0.0,1.0
2015-10-30,23.22,23.58,23.0,23.2,4669485,6.93796114013505,7.04552642912939,6.87222679686073,6.93198529074647,15627853.703702,0.0,1.0
2015-11-02,23.8,23.98,22.84,23.01,2907107,7.11126077240371,7.16504341690088,6.82442000175213,6.87521472155502,9729518.97200826,0.0,1.0
2015-11-03,24.45,24.67,23.93,23.99,4673112,7.30547587753238,7.3712102208067,7.15010379342944,7.16803134159517,15639992.5638511,0.0,1.0
2015-11-04,24.27,24.58,23.74,24.44,4688729,7.25169323303521,7.34431889855812,7.09333322423799,7.3024879528381,15692259.6107076,0.0,1.0
2015-11-05,25.6,26.24,24.11,24.43,6754479,7.64908721737542,7.8403143978098,7.20388643792662,7.29950002814381,22605921.1362125,0.0,1.0
2015-11-06,25.3,25.495,24.76,25.23,5105868,7.5594494765468,7.6177140080854,7.39810154305529,7.53853400368679,17088342.3192094,0.0,1.0
2015-11-09,24.83,25.67,24.71,25.65,4814822,7.4190170159153,7.67000269023543,7.38316191958385,7.66402684084686,16114268.2384387,0.0,1.0
2015-11-10,24.49,25.01,24.23,24.64,4399760,7.31742757630953,7.47279966041247,7.23974153425806,7.36224644672384,14725136.8430137,0.0,1.0
2015-11-11,23.92,24.46,23.7,24.4,3477690,7.14711586873516,7.30846380222667,7.08138152546084,7.29053625406095,11639148.759837,0.0,1.0
2015-11-12,23.42,23.75,23.07,23.27,3374576,6.99771963402079,7.09632114893227,6.89314226972074,6.95290076360648,11294046.3541534,0.0,1.0
2015-11-13,23.69,23.84,22.98,23.25,4443070,7.07839360076655,7.12321247118086,6.86625094747215,6.94692491421791,14870086.9486265,0.0,1.0
2015-11-16,24.91,24.97,23.54,23.66,4209855,7.4429204134696,7.46084796163532,7.03357473035224,7.06942982668369,14089561.9225243,0.0,1.0
2015-11-17,24.83,25.25,24.45,24.84,3544969,7.4190170159153,7.54450985307536,7.30547587753238,7.42200494060959,11864318.4240144,0.0,1.0
2015-11-18,24.91,25.18,24.4,25.03,3752724,7.4429204134696,7.52359438021535,7.29053625406095,7.47877550980104,12559633.8059489,0.0,1.0
2015-11-19,24.83,25.115,24.46,24.71,3051621,7.4190170159153,7.50417286970249,7.30846380222667,7.38316191958385,10213179.0865898,0.0,1.0
2015-11-20,24.69,25.12,24.64,24.81,4082441,7.37718607019528,7.50566683204963,7.36224644672384,7.41304116652672,13663132.1659658,0.0,1.0
2015-11-23,24.67,25.06,24.32,24.6,3139301,7.3712102208067,7.48773928388391,7.26663285650665,7.35029474794669,10506626.9106519,0.0,1.0
2015-11-24,24.99,25.45,24.79,24.91,3847700,7.46682381102389,7.60426834696111,7.40706531713815,7.4429204134696,12877499.9161009,0.0,1.0
2015-11-25,24.62,25.07,24.47,24.87,1840730,7.35627059733527,7.49072720857819,7.31145172692096,7.43096871469245,6160563.56279447,0.0,1.0
2015-11-27,24.15,24.49,24.015,24.31,956581,7.21583813670376,7.31742757630953,7.17550115333089,7.26364493181236,3201489.65544187,0.0,1.0
2015-11-30,24.2,24.45,23.8,23.87,2789274,7.2307777601752,7.30547587753238,7.11126077240371,7.13217624526372,9335154.9499655,0.0,1.0
2015-12-01,24.2,24.39,24.05,24.18,3227804,7.2307777601752,7.28754832936666,7.18595888976089,7.22480191078663,10802829.1548691,0.0,1.0
2015-12-02,23.21,24.095,23.11,23.88,3983090,6.93497321544076,7.19940455088518,6.90509396849789,7.13516416995801,13330623.7858518,0.0,1.0
2015-12-03,23.1,23.51,22.89,23.47,4178294,6.9021060438036,7.02461095626938,6.83935962522357,7.01265925749223,13983933.4237193,0.0,1.0
2015-12-04,22.94,23.09,22.37,22.61,4389709,6.85429924869501,6.89911811910931,6.68398754112063,6.75569773378352,14691498.1103535,0.0,1.0
2015-12-07,21.34,22.24,21.09,22.2,4543748,6.37623129760904,6.6451445200949,6.30153318025186,6.63319282131775,15207036.5383952,0.0,1.0
2015-12-08,21.24,21.53,20.55,20.73,3943120,6.34635205066617,6.4330018668005,6.14018524676035,6.19396789125752,13196852.0074786,0.0,1.0
2015-12-09,21.35,21.94,21.11,21.3,3420852,6.44794149027194,6.6261281637736,6.37545877562719,6.43284092472095,11326900.268898,0.23,1.0
2015-12-10,21.97,22.055,21.1,21.16,4111451,6.63518850310419,6.66085946454087,6.372438662517,6.39055934117818,13613566.2804065,0.0,1.0
2015-12-11,21.1,21.5,21.05,21.39,3342796,6.372438662517,6.4932431869249,6.35733809696601,6.46002194271273,11068446.3727958,0.0,1.0
2015-12-14,20.96,21.19,20.54,20.87,4121276,6.33015707897423,6.39961968050877,6.20331232834593,6.30297606098245,13646098.1745492,0.0,1.0
2015-12-15,21.59,21.73,21.21,21.21,5014564,6.52042420491668,6.56270578845945,6.40565990672917,6.40565990672917,16603894.6788713,0.0,1.0
2015-12-16,21.04,21.41,20.66,21.32,8493329,6.35431798385581,6.46606216893312,6.2395536856683,6.43888115094134,28122552.6663941,0.0,1.0
2015-12-17,20.24,20.96,19.844,20.92,5803763,6.11270893504,6.33015707897423,5.99311245587617,6.31807662653344,19217038.5287994,0.0,1.0
2015-12-18,20.89,20.93,20.13,20.18,8543538,6.30901628720285,6.32109673964364,6.07948769082783,6.09458825637881,28288801.4066497,0.0,1.0
2015-12-21,20.65,21.14,20.445,20.89,3744251,6.2365335725581,6.38451911495779,6.17462125379905,6.30901628720285,12397717.7787059,0.0,1.0
2015-12-22,20.79,20.94,20.5,20.67,2721642,6.27881515610087,6.32411685275383,6.19123187590514,6.2425737987785,9011722.08024322,0.0,1.0
2015-12-23,22.45,22.51,21.17,21.22,3843056,6.78015393239367,6.79827461105486,6.39357945428838,6.40868001983937,12724874.3996496,0.0,1.0
2015-12-24,22.43,22.56,22.27,22.51,1225690,6.77411370617328,6.81337517660585,6.72579189641012,6.79827461105486,4058424.15590784,0.0,1.0
2015-12-28,21.89,22.16,21.76,21.93,2000026,6.61102759822261,6.69257065219794,6.57176612779004,6.6231080506634,6622354.61727168,0.0,1.0
2015-12-29,22.52,22.7,22.155,22.31,3440108,6.80129472416506,6.85565676014862,6.69106059564285,6.73787234885091,11390659.4702835,0.0,1.0
2015-12-30,21.82,22.31,21.75,22.08,2207297,6.58988680645122,6.73787234885091,6.56874601467984,6.66840974731636,7308656.72728251,0.0,1.0
2015-12-31,21.83,22.08,21.57,21.58,1779598,6.59290691956142,6.66840974731636,6.51438397869628,6.51740409180648,5892487.91375085,0.0,1.0
2016-01-04,21.57,21.99,21.07,21.37,3687503,6.51438397869628,6.64122872932458,6.3633783231864,6.45398171649233,12209817.5314987,0.0,1.0
2016-01-05,21.93,21.95,21.22,21.59,3748886,6.6231080506634,6.62914827688379,6.40868001983937,6.52042420491668,12413064.8860191,0.0,1.0
2016-01-06,20.85,21.38,20.815,21.21,2886545,6.29693583476206,6.45700182960253,6.28636543887636,6.40565990672917,9557738.05376154,0.0,1.0
2016-01-07,19.55,20.49,19.49,20.17,4740707,5.90432113043636,6.18821176279494,5.88620045177518,6.09156814326862,15697117.3827651,0.0,1.0
2016-01-08,19.31,19.7389,18.92,19.66,4980511,5.83183841579162,5.961371067088,5.71405400449391,5.93754237464854,16491140.6237831,0.0,1.0
2016-01-11,18.12,19.25,17.91,19.17,7105075,5.4724449556781,5.81371773713043,5.40902258036395,5.78955683224885,23525857.2800112,0.0,1.0
2016-01-12,17.53,18.32,17.055,18.3,8903637,5.29425828217644,5.53284721788205,5.15080290944205,5.52680699166166,29481137.5439424,0.0,1.0
2016-01-13,17.24,18.02,16.835,17.86,6496063,5.20667500198071,5.44224382457613,5.08436042101771,5.39392201481296,21509336.7796907,0.0,1.0
2016-01-14,18.0,18.14,16.99,17.33,6610002,5.43620359835573,5.4784851818985,5.13117217422577,5.23385601997249,21886604.1065841,0.0,1.0
2016-01-15,16.82,17.21,16.15,16.76,7292625,5.07983025135241,5.19761466265012,4.87748267296917,5.06170957269123,24146860.5112038,0.0,1.0
2016-01-19,15.76,16.89,15.49,16.81,5393971,4.75969826167146,5.10097104312379,4.67815520769613,5.07681013824221,17860162.1965312,0.0,1.0
2016-01-20,15.78,15.89,14.6,15.19,11967034,4.76573848789186,4.79895973210403,4.40936514088854,4.5875518143902,39624456.3145415,0.0,1.0
2016-01-21,17.38,17.56,15.68,15.72,7372281,5.24895658552348,5.30331862150703,4.73553735678988,4.74761780923067,24410612.2221282,0.0,1.0
2016-01-22,18.41,18.91,18.11,18.31,6685052,5.56002823587383,5.71103389138371,5.4694248425679,5.52982710477186,22135104.7330891,0.0,1.0
2016-01-25,17.45,18.23,17.43,17.79,4421932,5.27009737729486,5.50566619989028,5.26405715107447,5.37278122304158,14641610.5577934,0.0,1.0
2016-01-26,18.76,18.82,17.68,17.91,4474741,5.66573219473075,5.68385287339194,5.33955997882941,5.40902258036395,14816468.2471352,0.0,1.0
2016-01-27,19.61,19.9,18.42,18.57,8691761,5.92244180909755,6.01002508929328,5.56304834898403,5.608350045637,28779587.6606464,0.0,1.0
2016-01-28,20.76,21.43,20.14,20.83,8217233,6.26975481677028,6.47210239515352,6.08250780393802,6.29089560854166,27208361.740671,0.0,1.0
2016-01-29,21.26,21.41,20.56,21.01,8068354,6.42076047228016,6.46606216893312,6.20935255456632,6.34525764452522,26715403.3825972,0.0,1.0
2016-02-01,20.9,20.955,20.3,20.85,5917843,6.31203640031304,6.32864702241913,6.13082961370119,6.29693583476206,19594772.725624,0.0,1.0
2016-02-02,19.79,20.37,19.7,19.91,5500794,5.97680384508111,6.15197040547257,5.94962282708933,6.01304520240348,18213867.4920028,0.0,1.0
2016-02-03,21.74,21.805,19.73,20.36,6817988,6.56572590156964,6.58535663678593,5.95868316641992,6.14895029236237,22575273.6775937,0.0,1.0
2016-02-04,22.06,22.52,21.6,22.08,7433493,6.66236952109597,6.80129472416506,6.52344431802688,6.66840974731636,24613293.3726895,0.0,1.0
2016-02-05,21.73,22.1,21.25,21.58,7865217,6.56270578845945,6.67444997353676,6.41774035916996,6.51740409180648,26042789.5016333,0.0,1.0
2016-02-08,20.98,21.53,20.54,21.16,7478791,6.33619730519462,6.50230352625549,6.20331232834593,6.39055934117818,24763281.1325752,0.0,1.0
2016-02-09,20.26,21.03,20.02,20.56,6601988,6.11874916126039,6.35129787074561,6.04626644661565,6.20935255456632,21860068.6765933,0.0,1.0
2016-02-10,19.63,20.2,19.58,20.05,7252538,5.92848203531794,6.10062848259921,5.91338146976696,6.05532678594624,24014127.0719672,0.0,1.0
2016-02-11,19.08,19.45,18.33,18.99,8077762,5.76237581425707,5.87411999933439,5.53586733099225,5.7351947962653,26746554.5337519,0.0,1.0
2016-02-12,20.03,20.52,19.41,19.68,6547598,6.04928655972585,6.19727210212553,5.8620395468936,5.94358260086893,21679976.0839803,0.0,1.0
2016-02-16,20.05,20.6,19.72,20.46,5288042,6.05532678594624,6.22143300700711,5.95566305330972,6.17915142346435,17509417.0550916,0.0,1.0
2016-02-17,21.75,21.87,20.45,20.5,5483850,6.56874601467984,6.60498737200221,6.17613131035415,6.19123187590514,18157763.6330354,0.0,1.0
2016-02-18,21.17,22.28,20.73,22.18,6138260,6.39357945428838,6.72881200952032,6.26069447743968,6.69861087841834,20324603.0066679,0.0,1.0
2016-02-19,20.41,20.63,20.14,20.49,5521206,6.16405085791336,6.23049334633771,6.08250780393802,6.18821176279494,18281454.3645973,0.0,1.0
2016-02-22,21.04,21.31,20.8301,21.1,5660987,6.35431798385581,6.43586103783115,6.29092580967276,6.372438662517,18744288.0231382,0.0,1.0
2016-02-23,20.0,21.04,19.98,20.71,5005069,6.04022622039526,6.35431798385581,6.03418599417486,6.25465425121929,16572455.4590357,0.0,1.0
2016-02-24,19.95,20.095,19.045,19.37,6576221,6.02512565484427,6.06891729494213,5.75180541837138,5.84995909445281,21774750.6800156,0.0,1.0
2016-02-25,19.77,20.354,19.325,19.99,5410050,5.97076361886071,6.14713822449625,5.83636858545692,6.03720610728506,17913401.9243603,0.0,1.0
2016-02-26,20.28,21.02,19.99,20.3,5986765,6.12478938748079,6.34827775763541,6.03720610728506,6.13082961370119,19822982.7213599,0.0,1.0
2016-02-29,20.86,21.03,20.43,20.54,5269725,6.29995594787225,6.35129787074561,6.17009108413375,6.20331232834593,17448767.0087799,0.0,1.0
2016-03-01,21.46,21.56,21.06,21.09,7934860,6.48116273448411,6.51136386558609,6.3603582100762,6.3694185494068,26273386.8251735,0.0,1.0
2016-03-02,22.46,22.47,21.04,21.21,6085301,6.78317404550387,6.78619415861407,6.35431798385581,6.40565990672917,20149248.6471866,0.0,1.0
2016-03-03,24.5,24.68,23.0,23.0,13881404,7.39927711998419,7.45363915596775,6.94626015345454,6.94626015345454,45963192.4153054,0.0,1.0
2016-03-04,25.83,25.92,24.74,24.75,13435987,7.80095216364047,7.82813318163225,7.47175983462893,7.47477994773913,44488356.9248861,0.0,1.0
2016-03-07,26.14,26.28,25.6,25.6,7941565,7.8945756700566,7.93685725359937,7.73148956210593,7.73148956210593,26295587.9804128,0.0,1.0
2016-03-08,25.02,25.79,24.89,25.62,7864152,7.55632300171447,7.78887171119968,7.5170615312819,7.73752978832632,26039263.1436423,0.0,1.0
2016-03-09,26.3,26.6475,25.11,25.34,7320501,7.94289747981976,8.04784641039913,7.58350401970624,7.65296662124079,24239161.689944,0.0,1.0
2016-03-10,26.4,26.76,25.66,25.94,7167439,7.97309861092174,8.08182268288885,7.74961024076711,7.83417340785265,23732352.8572444,0.0,1.0
2016-03-11,27.3,27.69,26.78,26.84,6574139,8.24490879083952,8.36269320213723,8.08786290910925,8.10598358777043,21767856.8984782,0.0,1.0
2016-03-14,27.21,27.405,26.56,26.69,4305009,8.21772777284775,8.2766199784966,8.0214204206849,8.06068189111747,14254462.8062566,0.0,1.0
2016-03-15,26.49,26.9,25.965,26.65,6146231,8.00027962891352,8.12410426643162,7.84172369062814,8.04860143867668,20350996.0578854,0.0,1.0
2016-03-16,27.58,27.68,26.51,26.61,5064429,8.3989345594596,8.42938754916033,8.07308756966186,8.10354055936258,16630317.9089167,0.23,1.0
2016-03-17,28.06,28.45,27.92,28.15,5778956,8.54510891002308,8.6638755698559,8.50247472444206,8.57251660075373,18976645.8294985,0.0,1.0
2016-03-18,27.44,28.38,27.26,28.29,6146666,8.35630037387859,8.64255847706539,8.30148499241729,8.61515078633474,20184113.4824734,0.0,1.0
2016-03-21,27.22,27.81,27.17,27.4,3684193,8.289303796537,8.46897643577127,8.27407730168664,8.3441191779983,12097968.1673502,0.0,1.0
2016-03-22,27.66,28.0099,26.82,26.9,4567825,8.42329695122018,8.52985196218301,8.1674918377341,8.19185422949468,14999594.6043073,0.0,1.0
2016-03-23,26.33,27.3,26.18,27.29,5175484,8.01827218820056,8.31366618829758,7.97259270364947,8.3106208893275,16994994.747189,0.0,1.0
2016-03-24,26.58,27.02,25.42,25.65,5828365,8.09440466245237,8.22839781713555,7.74114998192397,7.81119185823564,19138892.6252501,0.0,1.0
2016-03-28,26.64,26.715,26.03,26.67,2246231,8.1126764562728,8.13551619854834,7.92691321909839,8.12181235318302,7376060.68262854,0.0,1.0
2016-03-29,26.72,26.85,25.77,26.13,2621116,8.13703884803338,8.17662773464432,7.8477354458765,7.95736620879911,8607089.24069188,0.0,1.0
2016-03-30,26.77,27.43,26.62,27.2,2793911,8.15226534288374,8.35325507490852,8.10658585833266,8.28321319859685,9174504.79396971,0.0,1.0
2016-03-31,27.0,27.24,26.74,26.74,3364094,8.22230721919541,8.29539439447714,8.14312944597352,8.14312944597352,11046843.1279181,0.0,1.0
2016-04-01,25.8,26.23,25.55,26.23,5569551,7.85687134278672,7.98781919849983,7.78073886853491,7.98781919849983,18289012.1946471,0.0,1.0
2016-04-04,25.58,26.03,25.38,25.69,3516156,7.78987476544513,7.92691321909839,7.72896878604368,7.82337305411593,11546176.6958022,0.0,1.0
2016-04-05,25.3,25.59,25.08,25.3,4156119,7.7046063942831,7.7929200644152,7.63760981694151,7.7046063942831,13647655.0934545,0.0,1.0
2016-04-06,26.71,26.75,25.46,25.68,3994392,8.13399354906331,8.1461747449436,7.75333117780426,7.82032775514585,13116584.083385,0.0,1.0
2016-04-07,26.12,26.52,25.67,26.35,2441094,7.95432090982904,8.07613286863193,7.81728245617578,8.0243627861407,8015942.02733397,0.0,1.0
2016-04-08,27.66,27.8,27.03,27.12,4564735,8.42329695122018,8.4659311368012,8.23144311610562,8.25885080683627,14989447.8173075,0.0,1.0
2016-04-11,27.6,28.37,27.6,27.96,3291369,8.40502515739975,8.63951317809532,8.40502515739975,8.51465592032235,10808032.4209409,0.0,1.0
2016-04-12,29.41,29.82,27.79,27.89,6060024,8.95622427098285,9.08108152875582,8.46288583783112,8.49333882753185,19899602.828999,0.0,1.0
2016-04-13,29.28,29.78,29.0,29.41,5060092,8.91663538437191,9.06890033287553,8.83136701320988,8.95622427098285,16616076.2858687,0.0,1.0
2016-04-14,29.18,29.4899,28.78,29.46,3436631,8.88618239467118,8.98055620975373,8.76437043586829,8.97145076583321,11285036.4899257,0.0,1.0
2016-04-15,28.56,28.8,28.27,28.54,2761601,8.6973738585267,8.77046103380843,8.6090601883946,8.69128326058655,9068406.83670007,0.0,1.0
2016-04-18,29.37,29.51,27.38,27.5,4278541,8.94404307510256,8.98667726068357,8.33802858005816,8.37457216769903,14049658.3161368,0.0,1.0
2016-04-19,30.02,30.3,29.2,29.66,5033574,9.14198750815726,9.22725587931929,8.89227299261133,9.03235674523466,16528997.8076615,0.0,1.0
2016-04-20,30.15,30.43,29.57,29.76,4534376,9.1815763947682,9.26684476593023,9.00494905450401,9.06280973493538,14889756.455972,0.0,1.0
2016-04-21,30.41,30.555,29.96,30.16,4001827,9.26075416799008,9.30491100305613,9.12371571433683,9.18462169373828,13140998.7634314,0.0,1.0
2016-04-22,30.53,31.1,30.41,30.48,2996856,9.29729775563095,9.47087979692508,9.26075416799008,9.28207126078059,9840925.40486683,0.0,1.0
2016-04-25,30.08,30.62,29.805,30.37,5073346,9.1602593019777,9.32470544636161,9.07651358030071,9.2485729721098,16659599.1062232,0.0,1.0
2016-04-26,30.55,30.93,30.21,30.46,2490409,9.3033883535711,9.41910971443385,9.19984818858864,9.27598066284045,8177880.15060083,0.0,1.0
2016-04-27,30.63,31.46,30.28,30.95,4287425,9.32775074533168,9.58051055984768,9.22116528137914,9.42520031237399,14078831.1496986,0.0,1.0
2016-04-28,30.2,30.955,30.0,30.54,3444456,9.19680288961857,9.42672296185903,9.13589691021712,9.30034305460103,11310731.832409,0.0,1.0
2016-04-29,30.02,30.88,29.77,30.54,3192528,9.14198750815726,9.40388321958349,9.06585503390545,9.30034305460103,10483463.3031913,0.0,1.0
2016-05-02,29.25,30.0,29.07,30.0,3547169,8.90749948746169,9.13589691021712,8.85268410600039,9.13589691021712,11648015.6295318,0.0,1.0
2016-05-03,28.23,28.77,27.72,28.64,3499382,8.59687899251431,8.76132513689822,8.44156874504062,8.72173625028728,11491095.0760176,0.0,1.0
2016-05-04,27.9,28.7,27.4,28.28,4134953,8.49638412650192,8.74000804410771,8.3441191779983,8.61210548736467,13578151.2443809,0.0,1.0
2016-05-05,27.85,28.99,27.36,28.72,4028841,8.48115763165156,8.82832171423981,8.33193798211801,8.74609864204785,13229705.9815584,0.0,1.0
2016-05-06,27.72,28.17,27.31,27.57,4134004,8.44156874504062,8.57860719869387,8.31671148726765,8.39588926048953,13575034.9657845,0.0,1.0
2016-05-09,27.65,27.69,27.08,27.47,3134926,8.42025165225011,8.4324328481304,8.24666961095599,8.36543627078881,10294312.745016,0.0,1.0
2016-05-10,28.6,28.8,27.8,27.9,2693446,8.70955505440699,8.77046103380843,8.4659311368012,8.49638412650192,8844602.86648305,0.0,1.0
2016-05-11,28.87,29.24,27.87,28.52,3057848,8.79177812659894,8.90445418849162,8.4872482295917,8.68519266264641,10041207.8749934,0.0,1.0
2016-05-12,29.16,29.65,28.35,29.33,3614991,8.88009179673104,9.02931144626458,8.63342258015518,8.93186187922227,11870726.1110527,0.0,1.0
2016-05-13,28.57,29.29,28.45,28.82,2387450,8.70041915749677,8.91968068334198,8.6638755698559,8.77655163174858,7839788.5510179,0.0,1.0
2016-05-16,29.28,29.66,29.03,29.18,3117820,8.91663538437191,9.03235674523466,8.8405029101201,8.88618239467118,10238140.9202851,0.0,1.0
2016-05-17,29.69,29.88,28.97,29.13,3594449,9.04149264214487,9.09935332257625,8.82223111629966,8.87095589982082,11803271.3218781,0.0,1.0
2016-05-18,29.17,29.67,28.95,29.42,2675854,8.88313709570111,9.03540204420473,8.81614051835952,8.95926956995292,8786835.13933086,0.0,1.0
2016-05-19,28.54,28.68,27.975,28.54,3833504,8.69128326058655,8.73391744616757,8.51922386877746,8.69128326058655,12588268.1394297,0.0,1.0
2016-05-20,28.89,29.14,28.59,28.76,1952552,8.79786872453908,8.87400119879089,8.70650975543691,8.75827983792814,6411692.3139195,0.0,1.0
2016-05-23,29.05,29.25,28.3,28.55,1375823,8.84659350806024,8.90749948746169,8.61819608530481,8.69432855955662,4517858.5535308,0.0,1.0
2016-05-24,28.95,29.63,28.79,29.24,2911703,8.81614051835952,9.02322084832444,8.76741573483836,8.90445418849162,9561304.25490146,0.0,1.0
2016-05-25,29.9,30.05,29.31,29.32,2672994,9.10544392051639,9.15112340506748,8.92577128128212,8.9288165802522,8777443.61479384,0.0,1.0
2016-05-26,29.98,30.46,29.6901,30.3,2338060,9.12980631227697,9.27598066284045,9.04152309513458,9.22725587931929,7677604.14651319,0.0,1.0
2016-05-27,29.82,29.93,29.47,29.5,1556003,9.08108152875582,9.11457981742661,8.97449606480328,8.9836319617135,5109524.59936313,0.0,1.0
2016-05-31,29.74,30.28,29.54,29.64,3201470,9.05671913699524,9.22116528137914,8.99581315759379,9.02626614729451,10512826.5942438,0.0,1.0
2016-06-01,29.03,29.26,28.685,29.13,3712568,8.95542944795166,9.02638186865538,8.84900081689608,8.98627832651849,12034693.5528202,0.0,1.013
2016-06-02,29.42,29.42,28.51,28.61,2997875,9.07574007436231,9.07574007436231,8.79501527940413,8.82586415797096,9717938.34743521,0.0,1.0
2016-06-03,29.49,29.94,29.25,29.67,2136184,9.09733428935909,9.23615424290984,9.02329698079869,9.15286227077939,6924673.11371473,0.0,1.0
2016-06-06,29.94,30.01,29.6,29.92,1959778,9.23615424290984,9.25774845790662,9.13126805578261,9.22998446719647,6352833.85019719,0.0,1.0
2016-06-07,31.33,31.34,30.14,30.23,2617959,9.66495365498882,9.6680385428455,9.29785200004351,9.32561599075366,8486399.25217467,0.0,1.0
2016-06-08,30.39,32.02,30.15,31.8,3821088,9.37497419646059,9.87781091709997,9.30093688790019,9.80994338425294,12386472.9530499,0.0,1.0
2016-06-09,29.96,30.29,29.71,29.85,1693613,9.24232401862321,9.34412531789376,9.16520182220612,9.20839025219969,5490031.01143803,0.0,1.0
2016-06-10,28.71,29.8,28.6175,29.59,1979161,8.85671303653779,9.19296581291627,8.82817782386347,9.12818316792592,6415665.95593486,0.0,1.0
2016-06-13,28.71,29.19,28.3,28.46,2581152,8.85671303653779,9.00478765365859,8.73023263441378,8.77959084012071,8367085.35257778,0.0,1.0
2016-06-14,28.9,29.38,28.62,28.66,3632667,8.91532590581478,9.06340052293557,8.82894904582764,8.84128859725438,11775685.758333,0.0,1.0
2016-06-15,28.71,29.17,28.42,28.49,3508420,8.92766545724151,9.07070711904336,8.83748701827947,8.8592542276841,11282539.5040198,0.23,1.0
2016-06-16,28.7,28.85,27.8,28.43,3345229,8.92455585589799,8.97119987605077,8.64469173498133,8.84059661962299,10757742.329166,0.0,1.0
2016-06-17,29.4,29.61,29.14,29.25,3019944,9.14222794994428,9.20752957815817,9.0613783150128,9.09558392979151,9711675.76285834,0.0,1.0
2016-06-20,30.03,30.34,29.74,30.08,2297310,9.33813283458595,9.43453047623502,9.24795439562391,9.35368084130354,7387795.88190115,0.0,1.0
2016-06-21,30.34,30.49,29.69,29.87,1934344,9.43453047623502,9.48117449638779,9.23240638890632,9.28837921308965,6220553.01086062,0.0,1.0
2016-06-22,29.68,30.63,29.52,30.58,2479075,9.2292967875628,9.52470891519705,9.1795431660665,9.50916090847946,7972324.18608029,0.0,1.0
2016-06-23,30.89,30.91,29.98,30.22,2237272,9.60555855012853,9.61177775281557,9.32258482786835,9.3972152601128,7194722.90125963,0.0,1.0
2016-06-24,29.91,30.12,29.04,29.17,3517548,9.30081761846372,9.36611924667761,9.03028230157762,9.07070711904336,11311893.7491195,0.0,1.0
2016-06-27,28.8,29.71,28.64,29.41,4935738,8.95565186933317,9.23862559159335,8.90589824783688,9.1453375512878,15872574.824705,0.0,1.0
2016-06-28,29.37,29.72,29.15,29.46,3303383,9.13289914591373,9.24173519293687,9.06448791635632,9.16088555800539,10623172.0245601,0.0,1.0
2016-06-29,30.56,30.69,29.73,29.79,3321915,9.50294170579242,9.54336652325816,9.24484479428039,9.2635024023415,10682768.0883406,0.0,1.0
2016-06-30,30.83,30.885,30.21,30.38,2197013,9.58690094206742,9.60400374945677,9.39410565876928,9.44696888160909,7065256.14474464,0.0,1.0
2016-07-01,30.92,31.515,30.63,30.83,1595336,9.61488735415909,9.79990863409844,9.52470891519705,9.58690094206742,5130355.38566787,0.0,1.0
2016-07-05,30.88,31.02,30.29,30.29,2690547,9.60244894878501,9.64598336759427,9.41898246951743,9.41898246951743,8652385.63653208,0.0,1.0
2016-07-06,31.43,31.45,30.34,30.64,2778334,9.77347702267853,9.77969622536557,9.43453047623502,9.52781851654057,8934695.13637513,0.0,1.0
2016-07-07,30.41,31.97,30.28,31.89,3228543,9.45629768563965,9.94139549522853,9.41587286817391,9.91651868448038,10382498.0868672,0.0,1.0
2016-07-08,30.93,31.17,30.29,30.81,2850711,9.61799695550261,9.69262738774705,9.41898246951743,9.58068173938038,9167448.44461144,0.0,1.0
2016-07-11,30.48,31.36,30.46,31.13,2275354,9.47806489504428,9.7517098132739,9.47184569235724,9.68018898237298,7317188.76036204,0.0,1.0
2016-07-12,31.74,31.8,31.07,31.27,2494471,9.8698746643276,9.88853227238871,9.66153137431187,9.72372340118223,8021835.35583872,0.0,1.0
2016-07-13,31.75,31.83,31.01,31.58,3606573,9.87298426567112,9.89786107641927,9.64287376625076,9.82012104283131,11598184.4666919,0.0,1.0
2016-07-14,32.12,32.4,31.85,32.14,2520232,9.9880395153813,10.0751083529998,9.90408027910631,9.99425871806834,8104678.77257989,0.0,1.0
2016-07-15,32.0,32.29,31.88,32.22,1796801,9.95072429925908,10.0409027382211,9.91340908313686,10.0191355288165,5778235.8621152,0.0,1.0
2016-07-18,32.07,32.11,31.36,31.74,1802600,9.97249150866371,9.98492991403779,9.7517098132739,9.8698746643276,5796884.55485547,0.0,1.0
2016-07-19,31.81,32.0,31.56,31.87,1264389,9.89164187373223,9.95072429925908,9.81390184014427,9.91029948179334,4066080.69756416,0.0,1.0
2016-07-20,31.94,32.06,31.43,31.44,1822929,9.93206669119797,9.96938190732019,9.77347702267853,9.77658662402205,5862259.49445142,0.0,1.0
2016-07-21,31.47,31.99,31.431,31.94,1359973,9.7859154280526,9.94761469791556,9.77378798281288,9.93206669119797,4373464.15107093,0.0,1.0
2016-07-22,31.62,31.6906,31.09,31.62,1264210,9.83255944820538,9.85451323369062,9.6677505769989,9.83255944820538,4065505.06107502,0.0,1.0
2016-07-25,30.07,31.2,29.97,31.17,2547266,9.35057123996002,9.7019561917776,9.31947522652483,9.69262738774705,8191615.96167118,0.0,1.0
2016-07-26,30.19,30.33,29.8,29.91,870122,9.38788645608224,9.4314208748915,9.26661200368502,9.30081761846372,2798178.62123597,0.0,1.0
2016-07-27,29.74,30.61,29.58,30.33,772092,9.24795439562391,9.51848971251002,9.19820077412761,9.4314208748915,2482929.20765975,0.0,1.0
2016-07-28,29.81,30.05,29.67,29.76,1271797,9.26972160502854,9.34435203727298,9.22618718621928,9.25417359831095,4089903.68701405,0.0,1.0
2016-07-29,30.23,30.3,29.53,29.54,2535925,9.40032486145631,9.42209207086094,9.18265276741002,9.18576236875354,8155145.04869181,0.0,1.0
2016-08-01,29.08,29.93,28.95,29.93,2797528,9.04272070695169,9.30703682115076,9.00229588948595,9.30703682115076,8996420.09041147,0.0,1.0
2016-08-02,29.6,30.17,29.27,29.7,4494249,9.20441997681465,9.3816672533952,9.10180313247854,9.23551599024984,14452814.054019,0.0,1.0
2016-08-03,30.14,30.235,29.33,29.71,2723026,9.37233844936465,9.40187966212807,9.12046074053965,9.23862559159335,8756833.10877059,0.0,1.0
2016-08-04,30.25,30.49,29.7,29.89,2651120,9.40654406414335,9.48117449638779,9.23551599024984,9.29459841577669,8525594.46414537,0.0,1.0
2016-08-05,30.79,30.84,29.94,30.17,2037426,9.57446253669335,9.59001054341094,9.31014642249428,9.3816672533952,6552048.879985,0.0,1.0
2016-08-08,31.28,31.59,31.03,31.06,1620996,9.72683300252575,9.82323064417483,9.64909296893779,9.65842177296835,5212874.00193193,0.0,1.0
2016-08-09,31.39,31.8,31.21,31.44,1711306,9.76103861730446,9.88853227238871,9.70506579312112,9.77658662402205,5503297.08201015,0.0,1.0
2016-08-10,31.22,31.71,31.15,31.46,2100662,9.70817539446464,9.86054586029705,9.68640818506001,9.78280582670908,6755406.13711961,0.0,1.0
2016-08-11,31.85,32.1,31.45,31.45,1119017,9.90408027910631,9.98182031269427,9.77969622536557,9.77969622536557,3598586.68807317,0.0,1.0
2016-08-12,32.08,32.31,31.89,32.02,972615,9.97560111000723,10.0471219409082,9.91651868448038,9.95694350194612,3127780.35688492,0.0,1.0
2016-08-15,32.45,32.645,32.2,32.24,1064979,10.0906563597174,10.151293585916,10.0129163261295,10.0253547315035,3424808.78527984,0.0,1.0
2016-08-16,32.31,32.56,32.22,32.42,1589879,10.0471219409082,10.1248619744961,10.0191355288165,10.0813275556869,5112806.51236493,0.0,1.0
2016-08-17,32.4,32.505,32.03,32.22,2488537,10.0751083529998,10.1077591671068,9.96005310328964,10.0191355288165,8002752.52384689,0.0,1.0
2016-08-18,32.87,32.94,32.55,32.69,2355888,10.2212596161452,10.2430268255498,10.1217523731526,10.1652867919619,7576173.72693295,0.0,1.0
2016-08-19,32.51,32.77,32.44,32.68,1422395,10.1093139677785,10.19016360271,10.0875467583739,10.1621771906183,4574203.70931081,0.0,1.0
2016-08-22,32.17,32.22,31.72,32.07,1711526,10.0035875220989,10.0191355288165,9.86365546164057,9.97249150866371,5504004.56819791,0.0,1.0
2016-08-23,32.22,32.46,32.05,32.21,1189769,10.0191355288165,10.0937659610609,9.96627230597667,10.016025927473,3826114.24605893,0.0,1.0
2016-08-24,31.92,32.38,31.805,32.04,1696076,9.92584748851094,10.0688891503128,9.89008707306047,9.96316270463316,5454319.74273885,0.0,1.0
2016-08-25,31.99,32.2,31.6,31.78,1245436,9.94761469791556,10.0129163261295,9.82634024551834,9.88231306970168,4005130.76248806,0.0,1.0
2016-08-26,31.9,32.63,31.76,32.14,1490500,9.9196282858239,10.1466291839007,9.87609386701464,9.99425871806834,4793218.9221192,0.0,1.0
2016-08-29,31.96,32.22,31.58,31.74,1175625,9.93828589388501,10.0191355288165,9.82012104283131,9.8698746643276,3780629.31587816,0.0,1.0
2016-08-30,31.73,32.45,31.7,32.04,1431376,9.86676506298408,10.0906563597174,9.85743625895353,9.96316270463316,4603085.22500322,0.0,1.0
2016-08-31,31.05,31.71,30.85,31.47,2319079,9.65531217162483,9.86054586029705,9.59312014475446,9.7859154280526,7457801.64018067,0.0,1.0
2016-09-01,31.17,31.4,30.77,30.85,1915237,9.69262738774705,9.76414821864797,9.56824333400631,9.59312014475446,6159107.83545308,0.0,1.0
2016-09-02,31.85,32.07,31.43,31.52,1934594,9.90408027910631,9.97249150866371,9.77347702267853,9.80146343477019,6221356.97243762,0.0,1.0
2016-09-06,32.2,32.38,31.88,31.94,2254378,10.0129163261295,10.0688891503128,9.91340908313686,9.93206669119797,7249733.16820476,0.0,1.0
2016-09-07,32.01,32.42,31.925,32.29,1938827,9.9538339006026,10.0813275556869,9.92740228918269,10.0409027382211,6234969.64985952,0.0,1.0
2016-09-08,32.09,32.53,31.69,32.24,2964762,9.97871071135075,10.1155331704656,9.85432665761001,10.0253547315035,9534218.93188861,0.0,1.0
2016-09-09,30.63,31.53,30.63,31.51,2072196,9.52470891519705,9.80457303611371,9.52470891519705,9.79835383342668,6663863.85611522,0.0,1.0
2016-09-12,30.94,31.0401,30.02,30.31,3015476,9.62110655684613,9.65223366629474,9.33502323324243,9.42520167220446,9697307.36155406,0.0,1.0
2016-09-13,29.46,30.35,29.45,30.31,3076596,9.16088555800539,9.43764007757854,9.15777595666187,9.42520167220446,9893859.88790088,0.0,1.0
2016-09-14,29.09,29.74,29.02,29.31,2615384,9.11735113919613,9.3210733200307,9.09541182741395,9.18630326194014,8344695.66856104,0.23,1.0
2016-09-15,29.19,29.54,29.12,29.2,1981118,9.14869301317068,9.2583895720816,9.1267537013885,9.15182720056814,6320994.08481061,0.0,1.0
2016-09-16,29.2,29.32,28.71,28.77,2193703,9.15182720056814,9.1894374493376,8.99825201809285,9.01705714247758,6999271.97008521,0.0,1.0
2016-09-19,29.37,29.76,29.35,29.57,1962688,9.20510838632487,9.32734169482561,9.19884001152996,9.26779213427397,6262190.96405603,0.0,1.0
2016-09-20,29.27,29.645,29.26,29.32,1841200,9.17376651235032,9.29129853975488,9.17063232495287,9.1894374493376,5874568.96002827,0.0,1.0
2016-09-21,30.01,30.08,29.45,29.64,2061935,9.40569637976198,9.42763569154416,9.23018188550451,9.28973144605615,6578850.39571795,0.0,1.0
2016-09-22,30.66,31.13,30.56,30.72,3556108,9.60941856059654,9.75672536827692,9.578076686622,9.62822368498127,11346188.1790725,0.0,1.0
2016-09-23,29.63,30.55,29.56,30.41,2442846,9.2865972586587,9.57494249922454,9.26465794687651,9.53106387566018,7794192.52972475,0.0,1.0
2016-09-26,29.55,30.05,29.47,29.79,1560860,9.26152375947906,9.4182331293518,9.23645026029942,9.33674425701797,4980110.63814345,0.0,1.0
2016-09-27,29.11,29.25,28.69,29.14,2795232,9.12361951399104,9.16749813755541,8.99198364329794,9.13302207618341,8918522.23727881,0.0,1.0
2016-09-28,31.43,31.45,29.165,29.31,4040796,9.85075099020057,9.85701936499548,9.14085754467705,9.18630326194014,12892643.2519044,0.0,1.0
2016-09-29,32.04,32.27,31.42,31.42,3673357,10.0419364214453,10.1140227315868,9.84761680280311,9.84761680280311,11720285.1462647,0.0,1.0
2016-09-30,32.04,32.39,31.99,32.17,2031827,10.0419364214453,10.1516329803562,10.026265484458,10.0826808576122,6482787.21830729,0.0,1.0
2016-10-03,32.21,32.38,31.72,32.04,1850860,10.095217607202,10.1484987929588,9.94164242472676,10.0419364214453,5905390.34616444,0.0,1.0
2016-10-04,31.85,32.4199,31.58,32.1,1717878,9.98238686089367,10.1610042006746,9.89776380116239,10.06074154583,5481095.3595022,0.0,1.0
2016-10-05,32.53,32.75,32.21,32.31,2577700,10.1955116039206,10.2644637266646,10.095217607202,10.1265594811766,8224460.35643324,0.0,1.0
2016-10-06,32.3,32.82,32.19,32.66,2963663,10.1234252937791,10.2864030384468,10.0889492324071,10.2362560400875,9455921.50107774,0.0,1.0
2016-10-07,31.91,32.54,31.625,32.3,2590821,10.0011919852784,10.1986457913181,9.91186764445094,10.1234252937791,8266324.47729166,0.0,1.0
2016-10-10,32.33,32.94,32.26,32.3,954567,10.1328278559715,10.3240132872162,10.1108885441893,10.1234252937791,3045660.25878085,0.0,1.0
2016-10-11,32.57,32.6,32.23,32.26,3757719,10.2080483535104,10.2174509157028,10.101485981997,10.1108885441893,11989452.2039477,0.0,1.0
2016-10-12,32.47,32.62,32.18,32.35,2471823,10.1767064795359,10.2237192904977,10.0858150450097,10.1390962307664,7886647.11627412,0.0,1.0
2016-10-13,32.42,32.56,31.95,32.2,2526990,10.1610355425486,10.204914166113,10.0137287348682,10.0920834198046,8062664.03231688,0.0,1.0
2016-10-14,32.13,32.92,32.015,32.59,2385897,10.0701441080224,10.3177449124213,10.0341009529517,10.2143167283053,7612489.92940722,0.0,1.0
2016-10-17,32.2,32.25,31.9,32.1,2245777,10.0920834198046,10.1077543567919,9.99805779788094,10.06074154583,7165420.29944894,0.0,1.0
2016-10-18,32.35,32.84,32.29,32.66,1969753,10.1390962307664,10.2926714132417,10.1202911063817,10.2362560400875,6284732.69211524,0.0,1.0
2016-10-19,33.07,33.22,32.515,32.62,1476178,10.3647577233832,10.411770534345,10.1908103228244,10.2237192904977,4709922.58216195,0.0,1.0
2016-10-20,33.12,33.2,32.56,32.6,1781780,10.3804286603704,10.4055021595501,10.204914166113,10.2174509157028,5684982.33847448,0.0,1.0
2016-10-21,33.14,33.28,32.8,32.92,1891396,10.3866970351653,10.4305756587297,10.2801346636519,10.3177449124213,6034725.30562768,0.0,1.0
2016-10-24,33.07,33.24,32.591,33.0,3608704,10.3647577233832,10.4180389091399,10.2146301470451,10.342818411601,11514002.0119106,0.0,1.0
2016-10-25,32.71,33.29,32.59,33.03,2046039,10.2519269770748,10.4337098461272,10.2143167283053,10.3522209737933,6528132.30523966,0.0,1.0
2016-10-26,32.56,32.94,32.21,32.47,1867427,10.204914166113,10.3240132872162,10.095217607202,10.1767064795359,5958249.34244986,0.0,1.0
2016-10-27,32.52,32.84,32.4,32.82,1784907,10.1923774165231,10.2926714132417,10.1547671677537,10.2864030384468,5694959.4062227,0.0,1.0
2016-10-28,32.39,32.85,32.08,32.37,2055944,10.1516329803562,10.2958056006392,10.0544731710351,10.1453646055613,6559735.39319813,0.0,1.0
2016-10-31,31.71,32.39,31.71,32.15,2425679,9.9385082373293,10.1516329803562,9.9385082373293,10.0764124828173,7739419.1616296,0.0,1.0
2016-11-01,31.65,32.12,31.2,32.02,2237095,9.91970311294457,10.067009920625,9.77866468005911,10.0356680466504,7137719.33936262,0.0,1.0
2016-11-02,31.47,31.73,30.98,31.26,2776794,9.86328773979039,9.94477661212421,9.7097125573151,9.79746980444384,8859693.59156677,0.0,1.0
2016-11-03,30.59,31.57,30.16,31.52,5959428,9.58747924881436,9.89462961376494,9.4527091907238,9.87895867677766,19014268.2752136,0.0,1.0
2016-11-04,29.93,30.44,29.46,30.39,2966467,9.38062288058234,9.54046643785254,9.23331607290196,9.52479550086526,9464867.99866836,0.0,1.0
2016-11-07,30.38,30.5,29.831,30.34,2720747,9.52166131346781,9.55927156223727,9.34959442534754,9.50912456387799,8680868.93020315,0.0,1.0
2016-11-08,30.54,30.84,29.975,30.12,2548728,9.57180831182709,9.66583393375073,9.39472672387089,9.44017244113398,8132021.72298225,0.0,1.0
2016-11-09,31.05,31.22,30.13,30.42,2814492,9.73165186909728,9.78493305485402,9.44330662853144,9.53419806305763,8979973.57237013,0.0,1.0
2016-11-10,30.96,31.205,30.52,30.83,2970137,9.70344418252019,9.78023177375783,9.56553993703218,9.66269974635328,9476577.57290435,0.0,1.0
2016-11-11,30.52,30.59,29.73,30.54,2807417,9.56553993703218,9.58747924881436,9.31793913263325,9.57180831182709,8957399.9381141,0.0,1.0
2016-11-14,30.84,30.87,30.06,30.38,3479326,9.66583393375073,9.6752364959431,9.42136731674925,9.52166131346781,11101206.0185853,0.0,1.0
2016-11-15,31.79,31.9,31.06,31.16,2257777,9.96358173650894,9.99805779788094,9.73478605649474,9.76612793046929,7203707.73564292,0.0,1.0
2016-11-16,31.68,32.09,31.28,31.56,2331580,9.92910567513694,10.0576073584326,9.80373817923875,9.89149542636748,7439185.04009489,0.0,1.0
2016-11-17,31.38,32.162,31.32,32.09,1642482,9.83508005321329,10.0801735076943,9.81627492882856,10.0576073584326,5240535.39789548,0.0,1.0
2016-11-18,31.9,32.0,31.2,31.26,1608975,9.99805779788094,10.0293996718555,9.77866468005911,9.79746980444384,5133627.30418286,0.0,1.0
2016-11-21,32.88,32.94,32.29,32.54,1700186,10.3052081628315,10.3240132872162,10.1202911063817,10.1986457913181,5424646.91607356,0.0,1.0
2016-11-22,32.74,33.15,32.19,32.92,1129492,10.2613295392672,10.3898312225628,10.0889492324071,10.3177449124213,3603779.40680003,0.0,1.0
2016-11-23,32.7,33.18,32.35,32.36,1829464,10.2487927896773,10.3992337847552,10.1390962307664,10.1422304181639,5837123.84743059,0.0,1.0
2016-11-25,32.13,32.45,32.03,32.44,483182,10.0701441080224,10.170438104741,10.0388022340479,10.1673039173435,1541649.99958961,0.0,1.0
2016-11-28,31.76,32.57,31.69,32.54,1951978,9.95417917431658,10.2080483535104,9.9322398625344,10.1986457913181,6228019.42725291,0.0,1.0
2016-11-29,31.01,31.27,30.34,31.1,2626511,9.71911511950747,9.80060399184129,9.50912456387799,9.74732280608456,8380197.69377189,0.0,1.0
2016-11-30,33.77,34.41,32.85,32.94,4795329,10.584150841205,10.7847388346421,10.2958056006392,10.3240132872162,15300071.0930499,0.0,1.0
2016-12-01,34.07,35.02,33.8,34.45,3910020,10.6781764631286,10.9759242658869,10.5935534033974,10.7972755842319,12475386.7722626,0.0,1.0
2016-12-02,34.11,34.54,33.7,34.04,3193836,10.6907132127185,10.825483270809,10.5622115294228,10.6687739009363,10190316.0053339,0.0,1.0
2016-12-05,34.06,34.56,34.0225,34.39,3253424,10.6750422757312,10.8317516456039,10.6632890729907,10.7784704598472,10380438.6509945,0.0,1.0
2016-12-06,33.8,34.06,33.54,33.7,2734506,10.5935534033974,10.6750422757312,10.5120645310635,10.5622115294228,8724768.66641919,0.0,1.0
2016-12-07,33.23,33.7,33.02,33.64,2625738,10.4932594066788,10.6416744509502,10.4269463017916,10.6227278495539,8315173.6136881,0.25,1.0
2016-12-08,33.16,33.35,32.5,33.33,2164029,10.4711550383831,10.5311526094715,10.2627424230232,10.5248370756727,6853035.92363586,0.0,1.0
2016-12-09,33.38,33.48,33.03,33.24,2985724,10.5406259101697,10.5722035791636,10.430104068691,10.4964171735782,9455175.42974784,0.0,1.0
2016-12-12,33.7,35.28,33.64,34.5,3695842,10.6416744509502,11.1406016210541,10.6227278495539,10.8942958029016,11703973.4652735,0.0,1.0
2016-12-13,34.92,35.1,33.9,34.13,3494224,11.026922012676,11.0837618168651,10.7048297889381,10.7774584276241,11065490.6183007,0.0,1.0
2016-12-14,33.72,34.68,33.64,34.58,2755203,10.647989984749,10.9511356070906,10.6227278495539,10.9195579380967,8725162.71080903,0.0,1.0
2016-12-15,33.07,33.71,32.88,33.37,4221953,10.4427351362885,10.6448322178496,10.3827375652001,10.5374681432703,13370059.0781835,0.0,1.0
2016-12-16,33.5,33.57,33.05,33.4,3011367,10.5785191129624,10.6006234812581,10.4364196024898,10.5469414439685,9536381.55045592,0.0,1.0
2016-12-19,33.1,33.52,32.96,33.44,2800360,10.4522084369867,10.5848346467612,10.4079997003952,10.559572511566,8868165.66650124,0.0,1.0
2016-12-20,33.02,33.42,32.99,33.23,2134264,10.4269463017916,10.5532569777673,10.4174730010934,10.4932594066788,6758776.27449668,0.0,1.0
2016-12-21,32.7,33.26,32.54,33.05,2038634,10.325897761011,10.502732707377,10.2753734906208,10.4364196024898,6455935.68161313,0.0,1.0
2016-12-22,32.44,32.78,32.43,32.58,2023339,10.2437958216269,10.3511598962062,10.2406380547275,10.2880045582183,6407499.55416191,0.0,1.0
2016-12-23,32.16,32.53,32.11,32.35,1672472,10.1553783484439,10.2722157237214,10.1395895139469,10.2153759195323,5296375.74047073,0.0,1.0
2016-12-27,31.99,32.25,31.73,32.21,2724599,10.1016963111542,10.1837982505384,10.01959437177,10.1711671829409,8628246.12077863,0.0,1.0
2016-12-28,32.21,32.34,31.94,32.06,2160914,10.1711671829409,10.2122181526329,10.0859074766573,10.12380067945,6843171.35763321,0.0,1.0
2016-12-29,31.97,32.335,31.905,32.15,1566189,10.0953807773554,10.2106392691832,10.0748552925094,10.1522205815445,4959799.28189659,0.0,1.0
2016-12-30,31.88,32.33,31.775,32.08,1163683,10.0669608752609,10.2090603857336,10.0338043228173,10.1301162132488,3685145.34820208,0.0,1.0
2017-01-03,32.49,32.84,31.92,32.15,2711659,10.2595846561238,10.3701064976025,10.0795919428585,10.1522205815445,8587267.79523314,0.0,1.0
2017-01-04,32.84,32.98,32.51,32.72,1865164,10.3701064976025,10.414315234194,10.2659001899226,10.3322132948098,5906591.77648379,0.0,1.0
2017-01-05,32.79,33.27,32.71,33.04,3042959,10.3543176631056,10.5058904742764,10.3290555279104,10.4332618355904,9636426.93381237,0.0,1.0
2017-01-06,32.58,33.1,32.45,32.7,2536261,10.2880045582183,10.4522084369867,10.2469535885263,10.325897761011,8031818.30960525,0.0,1.0
2017-01-09,31.6,32.21,31.59,32.21,2506562,9.97854340207796,10.1711671829409,9.97538563517856,10.1711671829409,7937767.66892707,0.0,1.0
2017-01-10,31.15,31.8,31.07,31.58,4158772,9.83644389160533,10.0416987400658,9.81118175641019,9.97222786827917,13169977.8118551,0.0,1.0
2017-01-11,31.0,31.41,30.77,31.24,4605543,9.78907738811445,9.91854583098951,9.71644874942844,9.86486379369985,14584809.9202228,0.0,1.0
2017-01-12,30.77,31.52,30.43,31.5,2536178,9.71644874942844,9.95328126688282,9.60908467484912,9.94696573308404,8031555.46563146,0.0,1.0
2017-01-13,31.43,31.6,30.51,30.61,3225908,9.92486136478829,9.97854340207796,9.63434681004425,9.66592447903817,10215788.8874615,0.0,1.0
2017-01-17,31.5,32.15,31.425,31.82,2098695,9.94696573308404,10.1522205815445,9.9232824813386,10.0480142738646,6646136.54796447,0.0,1.0
2017-01-18,30.62,31.45,30.585,31.11,1521904,9.66908224593756,9.93117689858708,9.65803006178969,9.82381282400776,4819557.77132614,0.0,1.0
2017-01-19,30.33,30.73,30.23,30.58,3081905,9.5775070058552,9.70381768183087,9.54592933686128,9.65645117833999,9759760.92660174,0.0,1.0
2017-01-20,30.74,31.1999,30.65,30.75,2172645,9.70697544873026,9.85220114843329,9.67855554663574,9.71013321562966,6880321.02818764,0.0,1.0
2017-01-23,29.59,30.49,29.555,30.42,2317858,9.34383225530021,9.62803127624547,9.33278007115234,9.60592690794973,7340180.81083332,0.0,1.0
2017-01-24,30.08,30.31,29.77,29.89,3938043,9.49856283337041,9.57119147205642,9.40067205948926,9.43856526228196,12470974.3482286,0.0,1.0
2017-01-25,30.61,30.62,30.16,30.25,1562137,9.66592447903817,9.66908224593756,9.52382496856554,9.55224487066007,4946967.42910598,0.0,1.0
2017-01-26,30.72,30.83,30.56,30.74,1665255,9.70065991493148,9.73539535082479,9.65013564454121,9.70697544873026,5273520.98193428,0.0,1.0
2017-01-27,30.68,30.925,30.47,30.77,2779382,9.68802884733391,9.76539413636901,9.62171574244669,9.71644874942844,8801732.64383561,0.0,1.0
2017-01-30,29.8,30.61,29.53,30.51,3477293,9.41014536018744,9.66592447903817,9.32488565390386,9.63434681004425,11011873.6144514,0.0,1.0
2017-01-31,30.23,30.25,29.89,30.19,1847037,9.54592933686128,9.55224487066007,9.43856526228196,9.53329826926372,5849187.2859766,0.0,1.0
2017-02-01,30.13,30.4,29.775,30.39,2041106,9.51435166786737,9.59961137415094,9.40225094293896,9.59645360725155,6463763.99851792,0.0,1.0
2017-02-02,30.97,31.05,30.42,30.44,3729398,9.77960408741627,9.80486622261141,9.60592690794973,9.61224244174851,11810238.4337436,0.0,1.0
2017-02-03,30.62,31.11,30.61,31.01,2145828,9.66908224593756,9.82381282400776,9.66592447903817,9.79223515501384,6795397.09030874,0.0,1.0
2017-02-06,29.75,30.62,29.715,30.49,1644541,9.39435652569048,9.66908224593756,9.38330434154261,9.62803127624547,5207923.99311288,0.0,1.0
2017-02-07,28.83,29.7199,28.805,29.48,2887455,9.10384197094644,9.38485164732331,9.09594755369796,9.3090968194069,9143977.66521707,0.0,1.0
2017-02-08,28.79,29.15,28.3837,28.65,5266405,9.09121090334887,9.20489051172697,8.96291083422658,9.04700216675739,16677624.307907,0.0,1.0
2017-02-09,29.7,29.73,29.25,29.25,2087379,9.37856769119352,9.3880409918917,9.23646818072089,9.23646818072089,6610301.0972788,0.0,1.0
2017-02-10,30.16,30.49,30.07,30.3,2538962,9.52382496856554,9.62803127624547,9.49540506647102,9.56803370515703,8040371.82253399,0.0,1.0
2017-02-13,29.95,30.04,29.78,29.93,2094260,9.45751186367831,9.48593176577284,9.40382982638866,9.45119632987953,6632091.81274081,0.0,1.0
2017-02-14,30.36,30.39,29.86,30.05,2362747,9.58698030655338,9.59645360725155,9.42909196158379,9.48908953267223,7482335.06550185,0.0,1.0
2017-02-15,30.41,30.6,30.22,30.28,3098259,9.60276914105033,9.66276671213878,9.54277156996189,9.56171817135824,9811550.68981432,0.0,1.0
2017-02-16,30.34,31.09,30.26,30.58,3044904,9.58066477275459,9.81749729020897,9.55540263755946,9.65645117833999,9642586.34982368,0.0,1.0
2017-02-17,30.07,30.23,29.91,30.12,2367696,9.49540506647102,9.54592933686128,9.44488079608075,9.51119390096797,7498007.53328581,0.0,1.0
2017-02-21,30.24,30.5,30.07,30.3,1782879,9.54908710376067,9.63118904314486,9.49540506647102,9.56803370515703,5646012.06106573,0.0,1.0
2017-02-22,29.05,30.13,29.04,30.0,2426631,9.17331284273306,9.51435166786737,9.17015507583366,9.47330069817527,7684642.58861986,0.0,1.0
2017-02-23,29.4,29.755,29.32,29.64,3633734,9.28383468421177,9.39593540914017,9.25857254901663,9.35962108979717,11507290.1698346,0.0,1.0
2017-02-24,28.81,29.24,28.62,29.19,3804535,9.09752643714765,9.2333104138215,9.03752886605921,9.21752157932454,12048181.8994709,0.0,1.0
2017-02-27,29.11,29.21,28.67,28.93,3873924,9.19225944412941,9.22383711312332,9.05331770055617,9.13541963994036,12267922.6283175,0.0,1.0
2017-02-28,28.71,28.91,28.51,28.71,3922044,9.06594876815374,9.12910410614157,9.0027934301659,9.06594876815374,12420308.7971929,0.0,1.0
2017-03-01,28.82,29.12,28.65,28.99,7862618,9.10068420404705,9.1954172110288,9.04700216675739,9.1543662413367,24899298.3032233,0.0,1.0
2017-03-02,30.23,30.71,28.8,29.26,9552272,9.54592933686128,9.69750214803209,9.09436867024826,9.23962594762028,30250085.9130544,0.0,1.0
2017-03-03,31.22,31.59,30.35,30.43,6185068,9.85854825990107,9.97538563517856,9.58382253965399,9.60908467484912,19586841.5784311,0.0,1.0
2017-03-06,31.1,31.27,30.71,31.22,3758131,9.82065505710837,9.87433709439803,9.69750214803209,9.85854825990107,11901229.9505827,0.0,1.0
2017-03-07,30.77,31.23,30.77,31.1,2799899,9.71644874942844,9.86170602680046,9.71644874942844,9.82065505710837,8866705.77406872,0.0,1.0
2017-03-08,29.22,30.59,29.19,30.57,3033416,9.22699488002272,9.65960894523939,9.21752157932454,9.6532934114406,9606206.21042132,0.0,1.0
2017-03-09,32.05,32.15,30.14,30.66,8686419,10.1206429125506,10.1522205815445,9.51750943476676,9.68171331353513,27508107.0793197,0.0,1.0
2017-03-10,32.21,33.295,31.47,32.31,5136197,10.1711671829409,10.5137848915249,9.93749243238586,10.2027448519348,16265282.2822017,0.0,1.0
2017-03-13,31.79,32.39,31.68,32.16,2103840,10.0385409731664,10.2280069871299,10.0038055372731,10.1553783484439,6662429.70754186,0.0,1.0
2017-03-14,31.26,31.5,30.83,31.15,2477205,9.87117932749864,9.94696573308404,9.73539535082479,9.83644389160533,7844800.07209257,0.0,1.0
2017-03-15,32.86,32.97,31.39,31.48,5749221,10.4632606211346,10.4982867522461,9.99518414173508,10.0238418853718,18055499.9918863,0.275,1.0
2017-03-16,32.82,33.39,32.82,33.02,3372120,10.4505238461849,10.6320228892174,10.4505238461849,10.5142077209332,10590184.7628818,0.0,1.0
2017-03-17,32.74,33.1365,32.65,32.91,2944874,10.4250502962856,10.551303577974,10.3963925526489,10.4791815898216,9248413.3908066,0.0,1.0
2017-03-20,32.23,32.7089,32.04,32.44,2280236,10.2626564156777,10.4151474537623,10.2021567346668,10.3295244841633,7161109.49283367,0.0,1.0
2017-03-21,31.79,32.74,31.72,32.44,2903061,10.1225518912315,10.4250502962856,10.1002625350697,10.3295244841633,9117099.14472686,0.0,1.0
2017-03-22,32.02,32.07,31.45,31.54,2705735,10.195788347192,10.2117093158791,10.0142893041595,10.0429470477963,8497394.3897002,0.0,1.0
2017-03-23,31.92,32.13,31.68,31.89,2259114,10.1639464098179,10.2308144783035,10.08752576012,10.1543938286057,7094775.58936598,0.0,1.0
2017-03-24,32.02,32.23,31.78,31.95,3840511,10.195788347192,10.2626564156777,10.1193676974941,10.1734989910301,12061172.5187359,0.0,1.0
2017-03-27,31.71,31.88,31.53,31.56,2553517,10.0970783413323,10.1512096348682,10.0397628540588,10.0493154352711,8019351.86919782,0.0,1.0
2017-03-28,31.99,32.2,31.67,31.83,3765075,10.1862357659798,10.2531038344654,10.0843415663826,10.1352886661812,11824264.8233476,0.0,1.0
2017-03-29,32.89,33.04,31.97,31.98,5080420,10.4728132023468,10.520576108408,10.179867378505,10.1830515722424,15955122.1406829,0.0,1.0
2017-03-30,32.56,33.24,32.49,33.05,3838530,10.3677348090122,10.5842599831562,10.3454454528504,10.5237603021454,12054951.1636195,0.0,1.0
2017-03-31,32.79,32.855,32.355,32.56,3740077,10.4409712649727,10.4616685242659,10.3024588373953,10.3677348090122,11745758.2937157,0.0,1.0
2017-04-03,32.67,32.82,32.23,32.65,2602830,10.4027609401238,10.4505238461849,10.2626564156777,10.3963925526489,8174219.9584746,0.0,1.0
2017-04-04,33.26,33.31,32.45,32.65,3752683,10.5906283706311,10.6065493393181,10.3327086779007,10.3963925526489,11785347.5933612,0.0,1.0
2017-04-05,33.14,33.93,33.14,33.55,3658475,10.5524180457821,10.8039693510376,10.5524180457821,10.682969989016,11489486.198707,0.0,1.0
2017-04-06,33.4,33.59,33.21,33.34,1533381,10.6352070829548,10.6957067639656,10.574707401944,10.6161019205303,4815602.08471003,0.0,1.0
2017-04-07,33.29,33.8,33.24,33.59,2186325,10.6001809518433,10.7625748324513,10.5842599831562,10.6957067639656,6866180.83037003,0.0,1.0
2017-04-10,33.98,34.26,33.46,33.47,1704880,10.8198903197247,10.9090477443722,10.6543122453793,10.6574964391167,5354196.82530331,0.0,1.0
2017-04-11,33.97,34.31,33.69,33.96,2245590,10.8167061259873,10.9249687130593,10.7275487013398,10.8135219322499,7052303.29931306,0.0,1.0
2017-04-12,33.69,34.3,33.64,34.05,1473166,10.7275487013398,10.9217845193219,10.7116277326527,10.8421796758866,4626496.12896201,0.0,1.0
2017-04-13,33.29,33.81,33.15,33.74,2462142,10.6001809518433,10.7657590261887,10.5556022395195,10.7434696700268,7732387.54624721,0.0,1.0
2017-04-17,33.77,33.87,33.29,33.45,1327762,10.753022251239,10.7848641886132,10.6001809518433,10.6511280516419,4169853.06013233,0.0,1.0
2017-04-18,33.04,33.72,32.97,33.42,2338800,10.520576108408,10.737101282552,10.4982867522461,10.6415754704296,7345030.46256592,0.0,1.0
2017-04-19,32.41,33.41,32.275,32.94,2438209,10.3199719029511,10.6383912766922,10.276985287496,10.4887341710339,7657225.66234921,0.0,1.0
2017-04-20,32.53,33.13,32.4,32.47,1797654,10.3581822278,10.5492338520447,10.3167877092137,10.3390770653755,5645554.72513831,0.0,1.0
2017-04-21,32.67,32.815,32.2701,32.53,2692952,10.4027609401238,10.4489317493162,10.2754250325647,10.3581822278,8457249.21935513,0.0,1.0
2017-04-24,32.76,33.06,32.71,32.98,1330328,10.4314186837605,10.5269444958828,10.4154977150734,10.5014709459835,4177911.61501812,0.0,1.0
2017-04-25,33.41,33.485,32.54,32.74,1916992,10.6383912766922,10.6622727297228,10.3613664215374,10.4250502962856,6020337.19706482,0.0,1.0
2017-04-26,33.12,33.89,32.89,33.04,2133216,10.5460496583073,10.791232576088,10.4728132023468,10.520576108408,6699391.35592313,0.0,1.0
2017-04-27,31.88,32.89,31.47,32.84,3366580,10.1512096348682,10.4728132023468,10.0206576916344,10.4568922336598,10572786.3240402,0.0,1.0
2017-04-28,31.87,32.27,31.77,32.03,3093896,10.1480254411308,10.2753931906273,10.1161835037567,10.1989725409294,9716418.83359456,0.0,1.0
2017-05-01,31.93,32.095,31.68,31.81,1375141,10.1671306035553,10.2196698002226,10.08752576012,10.1289202787064,4318647.39837668,0.0,1.0
2017-05-02,31.68,32.18,31.375,31.89,2380784,10.08752576012,10.2467354469906,9.99040785112896,10.1543938286057,7476881.73627056,0.0,1.0
2017-05-03,31.53,32.0,31.5,31.58,1978608,10.0397628540588,10.1894199597172,10.0302102728466,10.0556838227459,6213843.01072204,0.0,1.0
2017-05-04,30.11,30.87,29.78,30.71,5142260,9.58760734334639,9.82960606738968,9.48252895001181,9.77865896759109,16149331.4291236,0.0,1.0
2017-05-05,30.99,31.025,29.87,30.14,2626926,9.86781639223861,9.87896107031955,9.51118669364851,9.59715992455863,8249893.74589809,0.0,1.0
2017-05-08,31.39,31.55,30.72,30.89,1719462,9.99518414173508,10.0461312415337,9.7818431613285,9.8359744548645,5399991.77750322,0.0,1.0
2017-05-09,30.84,31.49,30.55,31.47,2137248,9.82005348617744,10.0270260791092,9.7277118677925,10.0206576916344,6712053.90202587,0.0,1.0
2017-05-10,31.45,31.66,30.845,31.17,1984907,10.0142893041595,10.0811573726452,9.82164558304615,9.92513187951202,6233625.09849513,0.0,1.0
2017-05-11,30.98,31.62,30.915,31.62,2708111,9.8646321985012,10.0684205976955,9.84393493920803,10.0684205976955,8504856.24722502,0.0,1.0
2017-05-12,30.81,31.21,30.66,30.92,2255376,9.81050090496521,9.93786865446167,9.76273799890403,9.84552703607673,7083036.35391657,0.0,1.0
2017-05-15,31.42,32.02,31.41,31.63,1986018,10.0047367229473,10.195788347192,10.0015525292099,10.071604791433,6237114.2078007,0.0,1.0
2017-05-16,31.19,31.76,31.11,31.64,2898802,9.93150026698685,10.1129993100193,9.90602671708755,10.0747889851704,9103723.70230333,0.0,1.0
2017-05-17,30.27,31.13,30.25,31.08,2076099,9.63855444314498,9.91239510456238,9.63218605567016,9.89647413587532,6520014.70767173,0.0,1.0
2017-05-18,30.44,30.655,29.74,30.1,3027281,9.69268573668098,9.76114590203533,9.46979217506216,9.58442314960898,9507213.59831838,0.0,1.0
2017-05-19,31.08,31.26,30.69,30.75,2533565,9.89647413587532,9.95378962314873,9.77229058011627,9.79139574254074,7956692.36526887,0.0,1.0
2017-05-22,31.12,31.4,30.89,31.4,1487647,9.90921091082497,9.99836833547249,9.8359744548645,9.99836833547249,4671973.88940688,0.0,1.0
2017-05-23,30.55,31.3899,30.39,31.22,3644550,9.7277118677925,9.99515229979771,9.67676476799392,9.94105284819908,11445754.5631711,0.0,1.0
2017-05-24,30.56,30.88,30.35,30.45,2047847,9.73089606152991,9.83279026112709,9.66402799304427,9.69586993041839,6431288.95060469,0.0,1.0
2017-05-25,29.82,31.13,29.5,30.4,2594651,9.49526572496146,9.91239510456238,9.39337152536428,9.67994896173133,8148533.70734014,0.0,1.0
2017-05-26,29.73,30.04,29.57,29.9,2805470,9.46660798132475,9.56531798718451,9.41566088152616,9.52073927486075,8810613.39653447,0.0,1.0
2017-05-30,29.06,29.44,28.89,29.33,2676373,9.25326700091817,9.37426636293981,9.19913570738217,9.33924023182828,8405182.66383998,0.0,1.0
2017-05-31,28.86,29.04,28.66,28.76,3856870,9.18958312616994,9.24689861344335,9.12589925142171,9.15774118879582,12112548.1615173,0.0,1.0
2017-06-01,29.17,29.46,28.85,28.89,1810207,9.2882931320297,9.38063475041464,9.18639893243253,9.19913570738217,5684977.57762531,0.0,1.0
2017-06-02,28.85,28.97,28.535,28.945,1938913,9.18639893243253,9.22460925728147,9.08609682970406,9.21664877293794,6089180.36996113,0.0,1.0
2017-06-05,29.11,29.3,28.53,28.76,2644446,9.26918796960523,9.32968765061605,9.08450473283536,9.15774118879582,8304915.52360638,0.0,1.0
2017-06-06,29.47,29.54,28.86,29.03,2393034,9.38381894415205,9.40610830031393,9.18958312616994,9.24371441970594,7515353.01349238,0.0,1.0
2017-06-07,28.53,29.47,28.35,29.25,2276387,9.08450473283536,9.38381894415205,9.02718924556195,9.31376668192899,7149021.66050498,0.0,1.0
2017-06-08,28.63,29.07,28.32,28.38,2820545,9.11634667020947,9.25645119465558,9.01763666434971,9.03674182677418,8857956.62136053,0.0,1.0
2017-06-09,29.25,29.49,28.71,28.77,3032643,9.31376668192899,9.39018733162687,9.14182022010877,9.16092538253323,9524053.02594806,0.0,1.0
2017-06-12,29.39,30.09,29.09,29.53,2466847,9.35834539425275,9.58123895587157,9.26281958213041,9.40292410657652,7747163.65721283,0.0,1.0
2017-06-13,29.68,29.75,29.12,29.58,2376881,9.45068701263769,9.47297636879957,9.27237216334264,9.41884507526358,7464624.31627081,0.0,1.0
2017-06-14,28.22,29.43,28.11,29.38,2865201,9.07336005475441,9.46240206985905,9.03799259883581,9.44632595353241,8911359.3786716,0.275,1.0
2017-06-15,27.75,28.24,27.53,28.0,2729487,8.92224456128402,9.07979050128507,8.85150964944681,9.00262514291721,8489261.16402033,0.0,1.0
2017-06-16,28.34,28.48,27.52,27.93,2632339,9.11194273393835,9.15695585965293,8.84829442618148,8.98011858005992,8187111.07370583,0.0,1.0
2017-06-19,28.46,28.78,28.16,28.25,2360182,9.15052541312228,9.25341255761276,9.05406871516245,9.0830057245504,7340647.3057464,0.0,1.0
2017-06-20,27.92,28.1,27.611,27.99,3238988,8.97690335679459,9.03477737557048,8.87755295789596,8.99940991965188,10073913.1709101,0.0,1.0
2017-06-21,28.12,28.64,27.65,27.91,3174664,9.04120782210114,9.20839943189817,8.89009232863074,8.97368813352926,9873852.41402997,0.0,1.0
2017-06-22,28.46,28.82,28.265,28.37,2065118,9.15052541312228,9.26627345067407,9.08782855944839,9.12158840373433,6422938.09661644,0.0,1.0
2017-06-23,28.5,28.82,28.22,28.47,1900282,9.16338630618359,9.26627345067407,9.07336005475441,9.1537406363876,5910264.52343861,0.0,1.0
2017-06-26,28.33,28.78,28.15,28.71,1926532,9.10872751067302,9.25341255761276,9.05085349189712,9.23090599475547,5991907.37631006,0.0,1.0
2017-06-27,28.54,28.75,28.2199,28.57,2755905,9.1762471992449,9.24376688781678,9.07332790252176,9.18589286904088,8571426.53115015,0.0,1.0
2017-06-28,29.35,29.64,28.5,28.7,2152105,9.43668028373643,9.52992175843093,9.16338630618359,9.22769077149014,6693485.40491087,0.0,1.0
2017-06-29,29.28,29.67,28.87,29.47,2434175,9.41417372087914,9.53956742822691,9.28234956700071,9.47526296292036,7570780.62431848,0.0,1.0
2017-06-30,28.84,29.5758,28.62,29.5,2660660,9.27270389720472,9.50928002506753,9.20196898536752,9.48490863271634,8275195.15889335,0.0,1.0
2017-07-03,29.38,29.515,28.8915,28.93,1243105,9.44632595353241,9.48973146761434,9.28926229702116,9.30164090659267,3866310.04261954,0.0,1.0
2017-07-05,28.4,28.91,28.01,28.89,2736366,9.13123407353031,9.29521046006202,9.00584036618254,9.28878001353136,8510656.25677853,0.0,1.0
2017-07-06,28.44,29.0,28.32,28.48,2908414,9.14409496659162,9.32414746944997,9.10551228740769,9.15695585965293,9045760.62061956,0.0,1.0
2017-07-07,28.19,28.44,27.88,28.35,2659681,9.06371438495843,9.14409496659162,8.96404246373328,9.11515795720367,8272150.26925673,0.0,1.0
2017-07-10,28.68,28.88,28.02,28.14,1913515,9.22126032495948,9.28556479026603,9.00905558944786,9.0476382686318,5951421.85189758,0.0,1.0
2017-07-11,29.03,29.075,28.27,28.55,1837445,9.33379313924595,9.34826164393992,9.08943617108105,9.17946242251023,5714828.63978591,0.0,1.0
2017-07-12,29.31,29.75,29.01,29.41,2482234,9.42381939067512,9.56528921434953,9.32736269271529,9.4559716233284,7720253.91445749,0.0,1.0
2017-07-13,29.19,29.36,28.97,29.15,1605914,9.38523671149119,9.43989550700176,9.31450179965398,9.37237581842988,4994720.01623622,0.0,1.0
2017-07-14,29.35,29.54,29.21,29.32,1534267,9.43668028373643,9.49776952577765,9.39166715802184,9.42703461394045,4771883.2360579,0.0,1.0
2017-07-17,29.44,29.77,29.07,29.2,1572847,9.46561729312438,9.57171966088019,9.34665403230726,9.38845193475652,4891874.90324954,0.0,1.0
2017-07-18,29.92,29.96,29.6,29.81,1945877,9.6199480098601,9.63280890292141,9.51706086536962,9.5845805539415,6052074.27112142,0.0,1.0
2017-07-19,30.48,30.54,30.06,30.19,2634564,9.80000051271845,9.81929185231041,9.66496113557469,9.70675903802395,8194031.27742541,0.0,1.0
2017-07-20,30.36,30.78,30.315,30.63,2816419,9.76141783353452,9.89645721067827,9.74694932884054,9.84822886169836,8759637.41109921,0.0,1.0
2017-07-21,29.7,30.14,29.24,30.0,5175624,9.54921309802289,9.69068292169731,9.40131282781783,9.64566979598272,16097246.0476168,0.0,1.0
2017-07-24,29.85,30.01,29.4638,29.84,2360553,9.59744144700281,9.64888501924805,9.47326952449586,9.59422622373748,7341801.19140032,0.0,1.0
2017-07-25,30.41,30.55,29.94,30.08,2178056,9.77749394986115,9.82250707557574,9.62637845639076,9.67139158210534,6774198.30681057,0.0,1.0
2017-07-26,30.79,31.02,30.37,30.54,2325189,9.8996724339436,9.97362256904614,9.76463305679984,9.81929185231041,7231811.9400119,0.0,1.0
2017-07-27,30.76,31.17,30.31,30.76,2905034,9.89002676414762,10.0218509180261,9.74534171720788,9.89002676414762,9035248.13137363,0.0,1.0
2017-07-28,30.95,31.25,30.78,30.93,1612420,9.95111600618884,10.0475727041487,9.89645721067827,9.94468555965819,5014955.00293266,0.0,1.0
2017-07-31,30.6,30.905,30.26,30.75,2635614,9.83858319190238,9.93664750149487,9.72926560088124,9.88681154088229,8197296.99154027,0.0,1.0
2017-08-01,30.52,30.79,29.82,30.57,2606296,9.81286140577976,9.8996724339436,9.58779577720683,9.8289375221064,8106112.03304559,0.0,1.0
2017-08-02,30.7,30.89,30.08,30.16,2672742,9.87073542455565,9.93182466659688,9.67139158210534,9.69711336822796,8312772.64264165,0.0,1.0
2017-08-03,31.73,32.085,31.37,31.45,5223376,10.2019034208844,10.3160438468035,10.0861553833326,10.1118771694552,16245764.5051527,0.0,1.0
2017-08-04,32.11,32.25,31.53,31.85,2725483,10.3240819049668,10.3690950306814,10.1375989555778,10.2404861000683,8476807.90752904,0.0,1.0
2017-08-07,32.56,32.6995,31.81,31.96,2591007,10.4687669519066,10.5136193164579,10.227625207007,10.2758535559869,8058560.12532933,0.0,1.0
2017-08-08,32.19,32.43,32.06,32.17,2163488,10.3498036910895,10.4269690494573,10.3080057886402,10.3433732445588,6728888.85611983,0.0,1.0
2017-08-09,32.08,32.17,31.835,32.09,2232305,10.3144362351709,10.3433732445588,10.2356632651703,10.3176514584362,6942923.75920762,0.0,1.0
2017-08-10,31.31,32.27,31.3,32.21,1922076,10.0668640437406,10.3755254772121,10.0636488204753,10.3562341376201,5978048.30764741,0.0,1.0
2017-08-11,31.2,31.57,31.11,31.29,1856311,10.031496587822,10.1504598486392,10.0025595784341,10.06043359721,5773505.74692013,0.0,1.0
2017-08-14,30.86,31.35,30.79,31.1,1353520,9.92217899680089,10.0797249368019,9.8996724339436,9.99934435516876,4209723.20832625,0.0,1.0
2017-08-15,30.82,30.98,30.63,30.76,1069664,9.90931810373958,9.96076167598483,9.84822886169836,9.89002676414762,3326873.16471947,0.0,1.0
2017-08-16,30.87,31.4,30.79,30.83,1946426,9.92539422006622,10.0958010531286,9.8996724339436,9.91253332700491,6053781.7730729,0.0,1.0
2017-08-17,30.75,31.06,30.66,30.69,1861870,9.88681154088229,9.98648346210745,9.85787453149434,9.86752020129033,5790795.37050535,0.0,1.0
2017-08-18,30.78,31.07,30.45,30.81,1941949,9.89645721067827,9.98969868537277,9.79035484292246,9.90610288047426,6039857.39012793,0.0,1.0
2017-08-21,30.22,30.77,30.075,30.62,1481891,9.71640470781993,9.89324198741295,9.66978397047268,9.84501363843303,4608983.19560095,0.0,1.0
2017-08-22,30.38,30.7,30.27,30.36,2163932,9.76784828006517,9.87073542455565,9.73248082414657,9.76141783353452,6730269.78665985,0.0,1.0
2017-08-23,30.87,31.025,30.21,30.23,1937731,9.92539422006622,9.9752301806788,9.7131894845546,9.71961993108526,6026738.54999796,0.0,1.0
2017-08-24,30.91,31.03,30.63,30.67,1899067,9.93825511312753,9.97683779231146,9.84822886169836,9.86108975475967,5906485.62567713,0.0,1.0
2017-08-25,30.96,31.21,30.85,30.98,1261126,9.95433122945417,10.0347118110874,9.91896377353557,9.96076167598483,3922359.02744226,0.0,1.0
2017-08-28,30.87,31.03,30.43,31.03,1090437,9.92539422006622,9.97683779231146,9.78392439639181,9.97683779231146,3391481.43072703,0.0,1.0
2017-08-29,31.13,31.2,30.33,30.66,1983923,10.0089900249647,10.031496587822,9.75177216373853,9.85787453149434,6170405.08942038,0.0,1.0
2017-08-30,30.39,30.9,30.39,30.9,2537532,9.7710635033305,9.9350398898622,9.7710635033305,9.9350398898622,7892241.9707655,0.0,1.0
2017-08-31,30.82,30.84,30.33,30.61,2465703,9.90931810373958,9.91574855027024,9.75177216373853,9.84179841516771,7668839.13347395,0.0,1.0
2017-09-01,31.24,31.345,30.75,30.98,2418939,10.0443574808833,10.0781173251693,9.88681154088229,9.96076167598483,7523393.55740997,0.0,1.0
2017-09-05,31.72,31.81,31.32,31.5,1706184,10.1986881976191,10.227625207007,10.070079267006,10.1279532857819,5306580.16318554,0.0,1.0
2017-09-06,32.73,32.79,31.68,31.88,1788961,10.5234257474171,10.5427170870091,10.1858273045578,10.2501317698643,5564033.51298139,0.0,1.0
2017-09-07,32.7,32.9,32.57,32.8,1373784,10.5137800776212,10.5780845429277,10.4719821751719,10.5459323102744,4272748.38053908,0.0,1.0
2017-09-08,32.27,32.7,32.08,32.69,1010027,10.3755254772121,10.5137800776212,10.3144362351709,10.5105648543558,3141389.93360728,0.0,1.0
2017-09-11,32.19,32.46,32.1,32.3,1582834,10.3498036910895,10.4366147192533,10.3208666817015,10.3851711470081,4922936.5097877,0.0,1.0
2017-09-12,32.13,32.37,31.99,32.12,1679896,10.3305123514975,10.4076777098654,10.2854992257829,10.3272971282322,5224819.12256519,0.0,1.0
2017-09-13,33.03,33.09,32.24,32.24,2161711,10.619882445377,10.6391737849689,10.3658798074161,10.3658798074161,6723362.02375593,0.0,1.0
2017-09-14,32.98,33.22,32.88,32.97,2072889,10.6922249688468,10.7700337618281,10.659804638438,10.688982935806,6393793.56674473,0.275,1.0
2017-09-15,32.85,33.12,32.72,33.05,1837641,10.6500785393153,10.7376134314193,10.6079321097838,10.7149192001331,5668174.80520486,0.0,1.0
2017-09-18,32.78,32.97,32.54,32.81,1276337,10.6273843080291,10.688982935806,10.5495755150478,10.6371104071518,3936841.43222248,0.0,1.0
2017-09-19,33.0,33.17,32.7,32.88,978706,10.6987090349286,10.7538235966237,10.601448043702,10.659804638438,3018803.28687858,0.0,1.0
2017-09-20,33.6,34.02,33.21,33.24,2038883,10.8932310173819,11.0293964050991,10.7667917287873,10.7765178279099,6288902.59379306,0.0,1.0
2017-09-21,34.2,34.21,33.43,33.54,1215380,11.0877529998351,11.090995032876,10.8381164556868,10.8737788191365,3748820.52302375,0.0,1.0
2017-09-22,34.09,34.49,34.06,34.15,1271415,11.0520906363854,11.1817719580209,11.0423645372627,11.0715428346307,3921659.60052018,0.0,1.0
2017-09-25,34.24,34.4175,34.18,34.26,1492020,11.1007211319987,11.1582672184744,11.0812689337533,11.1072051980804,4602112.25852151,0.0,1.0
2017-09-26,34.02,34.345,34.0,34.08,1946048,11.0293964050991,11.134762478928,11.0229123390174,11.0488486033445,6002554.49422349,0.0,1.0
2017-09-27,34.25,34.28,34.0,34.14,3644412,11.1039631650396,11.1136892641622,11.0229123390174,11.0683008015898,11241131.5802086,0.0,1.0
2017-09-28,34.1,34.35,34.02,34.31,1690813,11.0553326694262,11.1363834954484,11.0293964050991,11.1234153632849,5215286.14507016,0.0,1.0
2017-09-29,33.49,34.06,33.48,34.03,1677829,10.8575686539321,11.0423645372627,10.8543266208912,11.03263843814,5175237.20097781,0.0,1.0
2017-10-02,33.64,33.66,32.92,32.92,1388757,10.9061991495454,10.9126832156272,10.6727727706015,10.6727727706015,4283599.1567188,0.0,1.0
2017-10-03,33.84,33.935,33.51,33.59,1474528,10.9710398103632,11.0018391242516,10.8640527200139,10.889988984341,4548158.45922522,0.0,1.0
2017-10-04,33.57,33.95,33.53,33.82,1250426,10.8835049182592,11.0067021738129,10.8705367860957,10.9645557442814,3856919.35964266,0.0,1.0
2017-10-05,33.41,33.65,33.37,33.51,1769353,10.831632389605,10.9094411825863,10.8186642574415,10.8640527200139,5457541.54163606,0.0,1.0
2017-10-06,32.77,33.11,32.69,33.03,1306503,10.6241422749882,10.7343713983784,10.5982060106611,10.7084351340513,4029887.98547952,0.0,1.0
2017-10-09,32.99,33.085,32.78,33.01,551258,10.6954670018877,10.7262663157762,10.6273843080291,10.7019510679695,1700346.64375013,0.0,1.0
2017-10-10,33.18,33.6,33.15,33.23,1516981,10.7570656296646,10.8932310173819,10.7473395305419,10.773275794869,4679104.07102066,0.0,1.0
2017-10-11,33.31,33.34,32.825,33.12,2420147,10.7992120591961,10.8089381583188,10.6419734567131,10.7376134314193,7464905.41421973,0.0,1.0
2017-10-12,32.6,32.95,32.58,32.87,1421539,10.5690277132931,10.6824988697242,10.5625436472113,10.6565626053971,4384714.72089278,0.0,1.0
2017-10-13,33.0,33.21,32.78,32.98,2023538,10.6987090349286,10.7667917287873,10.6273843080291,10.6922249688468,6241571.18227916,0.0,1.0
2017-10-16,33.17,33.39,33.05,33.16,1564356,10.7538235966237,10.8251483235232,10.7149192001331,10.7505815635828,4825231.51451837,0.0,1.0
2017-10-17,33.26,33.32,32.87,33.17,1397627,10.7830018939917,10.802454092237,10.6565626053971,10.7538235966237,4310958.53241958,0.0,1.0
2017-10-18,33.21,33.4134,33.11,33.23,923502,10.7667917287873,10.8327346808389,10.7343713983784,10.773275794869,2848527.41583164,0.0,1.0
2017-10-19,33.09,33.46,32.96,33.05,833726,10.7278873322966,10.8478425548094,10.6857409027651,10.7149192001331,2571614.75372188,0.0,1.0
2017-10-20,33.02,33.08,32.809,32.95,838494,10.7051931010104,10.7246452992557,10.6367862038477,10.6824988697242,2586321.57484266,0.0,1.0
2017-10-23,32.54,33.3,32.52,32.99,1287635,10.5495755150478,10.7959700261552,10.543091448966,10.6954670018877,3971689.93579266,0.0,1.0
2017-10-24,32.55,33.07,32.53,32.79,1365428,10.5528175480887,10.7214032662148,10.5463334820069,10.63062634107,4211641.22258986,0.0,1.0
2017-10-25,32.49,32.62,32.11,32.41,1123471,10.5333653498434,10.5755117793749,10.4101680942896,10.5074290855163,3465328.65591173,0.0,1.0
2017-10-26,32.83,32.84,32.5,32.5,1593550,10.6435944732335,10.6468365062744,10.5366073828843,10.5366073828843,4915279.94904023,0.0,1.0
2017-10-27,33.83,33.86,32.42,32.62,1843324,10.9677977773223,10.9775238764449,10.5106711185572,10.5755117793749,5685703.92945598,0.0,1.0
2017-10-30,34.8,34.89,33.75,33.81,2718033,11.2822749822884,11.3114532796564,10.9418615129952,10.9613137112405,8383730.10305894,0.0,1.0
2017-10-31,34.9,35.25,34.58,34.63,2062749,11.3146953126972,11.4281664691283,11.2109502553888,11.2271604205933,6362516.89598869,0.0,1.0
2017-11-01,35.02,35.29,34.595,35.04,2923266,11.3535997091879,11.4411346012919,11.2158133049502,11.3600837752697,9016768.06847038,0.0,1.0
2017-11-02,35.28,35.55,34.54,34.96,2787719,11.437892568251,11.5254274603549,11.1979821232253,11.3341475109426,8598675.4756728,0.0,1.0
2017-11-03,36.02,36.09,35.31,35.48,2395177,11.6778030132766,11.7004972445629,11.4476186673736,11.5027332290687,7387885.84136194,0.0,1.0
2017-11-06,36.73,36.785,35.91,35.99,3006991,11.9079873591796,11.9258185409045,11.6421406498269,11.668076914154,9275016.51610833,0.0,1.0
2017-11-07,36.18,36.79,36.02,36.58,2465763,11.7296755419308,11.927439557425,11.6778030132766,11.8593568635663,7605607.24984172,0.0,1.0
2017-11-08,36.55,36.66,36.02,36.19,1798467,11.8496307644437,11.8852931278934,11.6778030132766,11.7329175749717,5547343.21741425,0.0,1.0
2017-11-09,36.45,36.62,36.17,36.42,2290575,11.8172104340348,11.8723249957299,11.7264335088899,11.8074843349121,7065242.61508756,0.0,1.0
2017-11-10,36.52,36.71,36.33,36.36,2071680,11.839904665321,11.9015032930979,11.7783060375441,11.7880321366668,6390064.42523148,0.0,1.0
2017-11-13,36.06,36.481,35.88,36.33,1312269,11.6907711454402,11.8272607364616,11.6324145507042,11.7783060375441,4047673.12192717,0.0,1.0
2017-11-14,34.42,35.84,34.32,35.84,2818714,11.1590777267346,11.6194464185407,11.1266573963258,11.6194464185407,8694279.06641083,0.0,1.0
2017-11-15,34.81,35.16,33.89,34.07,2228084,11.2855170153293,11.3989881717603,10.9872499755676,11.0456065703036,6872490.10697955,0.0,1.0
2017-11-16,34.94,35.13,34.71,34.85,1654037,11.3276634448608,11.3892620726377,11.2530966849204,11.2984851474928,5101851.15062007,0.0,1.0
2017-11-17,34.87,35.25,34.67,35.13,1517589,11.3049692135746,11.4281664691283,11.2401285527568,11.3892620726377,4680979.43747229,0.0,1.0
2017-11-20,33.98,34.78,33.605,34.68,2321599,11.0164282729356,11.2757909162066,10.8948520339023,11.2433705857977,7160935.6558701,0.0,1.0
2017-11-21,34.29,34.45,34.04,34.25,1447282,11.1169312972031,11.1688038258573,11.0358804711809,11.1039631650396,4464118.60011096,0.0,1.0
2017-11-22,34.6,35.01,34.58,34.72,1487889,11.2174343214706,11.350357676147,11.2109502553888,11.2563387179613,4589370.25389696,0.0,1.0
2017-11-24,34.7,34.93,34.66,34.82,558819,11.2498546518795,11.3244214118199,11.2368865197159,11.2887590483701,1723668.42950814,0.0,1.0
2017-11-27,33.53,34.55,33.48,34.49,2932216,10.8705367860957,11.2012241562662,10.8543266208912,11.1817719580209,9044374.20291477,0.0,1.0
2017-11-28,33.36,33.84,33.35,33.6,2896682,10.8154222244006,10.9710398103632,10.8121801913597,10.8932310173819,8934770.13795969,0.0,1.0
2017-11-29,33.27,33.59,32.96,33.18,2164103,10.7862439270326,10.889988984341,10.6857409027651,10.7570656296646,6675141.71727134,0.0,1.0
2017-11-30,33.92,34.29,33.4,33.41,2665315,10.9969760746903,11.1169312972031,10.8283903565641,10.831632389605,8221122.25997055,0.0,1.0
2017-12-01,35.24,35.6,34.46,34.6,3053796,11.4249244360874,11.5416376255594,11.1720458588982,11.2174343214706,9419385.8035576,0.0,1.0
2017-12-04,34.85,35.455,34.725,35.15,2699030,11.2984851474928,11.4946281464665,11.2579597344817,11.3957461387194,8325115.64799222,0.0,1.0
2017-12-05,35.15,35.45,34.85,34.93,1598319,11.3957461387194,11.4930071299461,11.2984851474928,11.3244214118199,4929989.8546453,0.0,1.0
2017-12-06,34.54,35.26,34.47,35.0,1642527,11.1979821232253,11.4314085021692,11.1752878919391,11.3471156431061,5066348.73637926,0.0,1.0
2017-12-07,34.57,34.785,34.4,34.47,1597246,11.207708222348,11.277411932727,11.1525936606529,11.1752878919391,4926680.20299623,0.0,1.0
2017-12-08,34.85,34.93,34.51,34.89,1234177,11.2984851474928,11.3244214118199,11.1882560241026,11.3114532796564,3806799.57432563,0.0,1.0
2017-12-11,34.61,34.78,34.31,34.39,1663873,11.3098322631359,11.3653847475258,11.2117984671538,11.237940812749,5091732.85599488,0.275,1.0
2017-12-12,34.42,34.81,34.23,34.69,2728036,11.2477441923472,11.375188127124,11.1856561215586,11.3359746087311,8348251.65955388,0.0,1.0
2017-12-13,33.83,34.66,33.8,34.37,3231412,11.0549443935824,11.3261712291329,11.0451410139842,11.2314052263502,9888667.37524808,0.0,1.0
2017-12-14,33.65,34.26,33.57,33.68,2313418,10.9961241159932,11.1954595011568,10.9699817703979,11.0059274955914,7079450.43897576,0.0,1.0
2017-12-15,33.06,33.92,33.03,33.87,2912096,10.8033243172284,11.0843545323771,10.7935209376301,11.06801556638,8911506.39682908,0.0,1.0
2017-12-18,33.7,34.03,33.15,33.29,1914741,11.0124630819902,11.1203002575705,10.832734456023,10.8784835608146,5859431.37512326,0.0,1.0
2017-12-19,33.8,34.07,33.61,33.7,2207843,11.0451410139842,11.1333714303681,10.9830529431955,11.0124630819902,6756373.07894191,0.0,1.0
2017-12-20,34.23,34.3,33.64,34.01,1360511,11.1856561215586,11.2085306739544,10.9928563227938,11.1137646711717,4163393.81650068,0.0,1.0
2017-12-21,34.83,34.92,34.11,34.3,1344650,11.3817237135228,11.4111338523174,11.1464426031657,11.2085306739544,4114856.47330866,0.0,1.0
2017-12-22,34.75,34.82,34.38,34.77,1518662,11.3555813679276,11.3784559203234,11.2346730195496,11.3621169543264,4647362.63077222,0.0,1.0
2017-12-26,35.73,35.97,34.77,34.84,1925541,11.6758251014691,11.7542521382548,11.3621169543264,11.3849915067222,5892481.20215019,0.0,1.0
2017-12-27,35.52,35.59,35.23,35.44,1411763,11.6072014442816,11.6300759966775,11.5124354414989,11.5810590986864,4320233.6067584,0.0,1.0
2017-12-28,35.89,35.9,35.53,35.59,1938861,11.7281097926596,11.731377585859,11.610469237481,11.6300759966775,5933242.65548336,0.0,1.0
2017-12-29,35.72,36.0,35.59,36.0,1349019,11.6725573082697,11.764055517853,11.6300759966775,11.764055517853,4128226.35240872,0.0,1.0
2018-01-02,36.54,36.64,34.99,35.25,2070090,11.9405163506208,11.9731942826148,11.4340084047132,11.5189710278977,6334825.59538284,0.0,1.0
2018-01-03,37.15,37.32,36.64,36.7,2256942,12.1398517357844,12.1954042201743,11.9731942826148,11.9928010418113,6906624.32497842,0.0,1.0
2018-01-04,37.25,37.37,36.78,37.29,1882705,12.1725296677785,12.2117431861713,12.0189433874065,12.1856008405761,5761395.7956201,0.0,1.0
2018-01-05,36.53,37.15,36.36,37.07,1467036,11.9372485574214,12.1398517357844,11.8816960730315,12.1137093901892,4489378.33724527,0.0,1.0
2018-01-08,36.66,36.89,36.4,36.59,2526552,11.9797298690136,12.0548891125999,11.8947672458292,11.9568553166178,7731676.53467519,0.0,1.0
2018-01-09,36.95,37.38,36.48,36.67,2591296,12.0744958717964,12.2150109793707,11.9209095914244,11.9829976622131,7929804.12736312,0.0,1.0
2018-01-10,36.52,37.26,36.39,36.89,2226146,11.933980764222,12.1757974609779,11.8914994526298,12.0548891125999,6812383.355245,0.0,1.0
2018-01-11,36.73,37.26,36.54,36.57,1949824,12.0026044214095,12.1757974609779,11.9405163506208,11.950319730219,5966791.29008484,0.0,1.0
2018-01-12,37.14,37.2,36.46,36.74,1779595,12.136583942585,12.1561907017814,11.9143740050256,12.0058722146089,5445861.75258822,0.0,1.0
2018-01-16,36.82,37.63,36.81,37.31,1918391,12.0320145602041,12.2967058093558,12.0287467670047,12.1921364269749,5870600.9925907,0.0,1.0
2018-01-17,36.96,37.38,36.35,36.99,2431014,12.0777636649958,12.2150109793707,11.8784282798321,12.087567044594,7439314.0925921,0.0,1.0
2018-01-18,36.27,36.94,36.13,36.94,2042440,11.8522859342369,12.071228078597,11.8065368294453,12.071228078597,6250211.91785562,0.0,1.0
2018-01-19,36.15,36.4,35.88,36.21,1839792,11.8130724158441,11.8947672458292,11.7248419994602,11.8326791750405,5630074.75606401,0.0,1.0
2018-01-22,36.07,36.24,35.77,36.21,2585883,11.7869300702488,11.8424825546387,11.6888962742667,11.8326791750405,7913239.43165052,0.0,1.0
2018-01-23,36.07,36.41,35.86,36.2,2812266,11.7869300702488,11.8980350390286,11.7183064130614,11.8294113818411,8606009.70867208,0.0,1.0
2018-01-24,36.2,36.6,35.89,36.29,2807574,11.8294113818411,11.9601231098172,11.7281097926596,11.8588215206357,8591651.39493035,0.0,1.0
2018-01-25,35.95,36.65,35.78,36.4,2541687,11.747716551856,11.9764620758142,11.6921640674661,11.8947672458292,7777992.19505037,0.0,1.0
2018-01-26,36.03,36.21,35.85,35.96,1417484,11.7738588974512,11.8326791750405,11.715038619862,11.7509843450554,4337740.83457515,0.0,1.0
2018-01-29,35.44,35.95,35.34,35.78,2026781,11.5810590986864,11.747716551856,11.5483811666924,11.6921640674661,6202292.72883577,0.0,1.0
2018-01-30,34.53,35.13,34.5,35.08,3361727,11.2836899175407,11.4797575095049,11.2738865379425,11.4634185435079,10287453.3205269,0.0,1.0
2018-01-31,34.15,34.85,34.02,34.61,2658231,11.1595137759633,11.3882592999216,11.1170324643711,11.3098322631359,8134636.55070079,0.0,1.0
2018-02-01,34.64,34.67,33.93,34.18,1942742,11.3196356427341,11.3294390223323,11.0876223255765,11.1693171555616,5945119.17202888,0.0,1.0
2018-02-02,33.69,34.29,33.59,34.05,2655018,11.0091952887908,11.205262880755,10.9765173567967,11.1268358439693,8124804.22716023,0.0,1.0
2018-02-05,32.08,33.75,31.85,33.38,3562346,10.4830805836868,11.0288020479872,10.4079213401005,10.9078936996093,10901381.3990743,0.0,1.0
2018-02-06,31.93,32.4,31.07,31.37,3293943,10.4340636856957,10.5876499660677,10.153033470547,10.2510672665291,10080022.8135647,0.0,1.0
2018-02-07,30.68,31.93,30.66,31.71,5512379,10.0255895357703,10.4340636856957,10.0190539493715,10.3621722353089,16868812.2645155,0.0,1.0
2018-02-08,29.76,30.94,29.76,30.72,4258585,9.72495256142516,10.1105521589548,9.72495256142516,10.0386607085679,13031990.5212399,0.0,1.0
2018-02-09,30.11,30.25,29.2,29.96,4494437,9.83932532340428,9.88507442819593,9.54195614225855,9.79030842541323,13753737.5401242,0.0,1.0
2018-02-12,30.43,30.8,30.17,30.46,3085268,9.9438947057852,10.0648030541631,9.85893208260071,9.95369808538341,9441442.01219059,0.0,1.0
2018-02-13,30.65,30.79,30.14,30.2,3792650,10.0157861561721,10.0615352609637,9.84912870300249,9.86873546219891,11606150.5994081,0.0,1.0
2018-02-14,31.72,32.02,30.11,30.31,3413539,10.3654400285083,10.4634738244904,9.83932532340428,9.90468118739235,10446006.8055193,0.0,1.0
2018-02-15,31.23,31.74,30.83,31.69,2464843,10.2053181617375,10.3719756149071,10.0746064337613,10.3556366489101,7542836.55541557,0.0,1.0
2018-02-16,31.52,31.6,31.02,31.08,1946937,10.3000841645202,10.3262265101154,10.13669450455,10.1563012637464,5957956.58169349,0.0,1.0
2018-02-20,31.24,31.6,31.17,31.55,1417768,10.2085859549369,10.3262265101154,10.1857114025411,10.3098875441184,4338609.92261918,0.0,1.0
2018-02-21,31.09,31.58,31.09,31.23,1649428,10.1595690569458,10.3196909237166,10.1595690569458,10.2053181617375,5047528.7123464,0.0,1.0
2018-02-22,31.52,32.08,31.05,31.24,1514194,10.3000841645202,10.4830805836868,10.1464978841482,10.2085859549369,4633689.79492443,0.0,1.0
2018-02-23,32.15,32.21,31.52,31.73,1884772,10.5059551360826,10.525561895279,10.3000841645202,10.3687078217077,5767721.16529278,0.0,1.0
2018-02-26,32.5,32.55,32.04,32.23,1997958,10.6203278980617,10.6366668640588,10.4700094108892,10.5320974816778,6114089.47287314,0.0,1.0
2018-02-27,32.43,32.72,32.23,32.33,2174085,10.5974533456659,10.6922193484486,10.5320974816778,10.5647754136719,6653067.88812947,0.0,1.0
2018-02-28,31.46,32.8,31.45,32.61,2929789,10.2804774053238,10.7183616940439,10.2772096121244,10.6562736232552,8965649.96993901,0.0,1.0
2018-03-01,31.05,32.01,31.0,31.77,3300055,10.1464978841482,10.460206031291,10.1301589181512,10.3817789945053,10098726.5675266,0.0,1.0
2018-03-02,30.89,31.01,30.25,30.94,3995253,10.0942131929578,10.1334267113506,9.88507442819593,10.1105521589548,12226150.053587,0.0,1.0
2018-03-05,31.03,31.19,30.62,30.72,2294436,10.1399622977494,10.1922469889399,10.0059827765739,10.0386607085679,7021362.30780683,0.0,1.0
2018-03-06,30.92,31.3,30.84,31.26,1482683,10.104016572556,10.2281927141333,10.0778742269607,10.2151215413357,4537260.80423508,0.0,1.0
2018-03-07,30.48,30.91,30.09,30.78,2104941,9.96023367178222,10.1007487793566,9.83278973700548,10.0582674677643,6441475.55109717,0.0,1.0
2018-03-08,30.14,30.57,29.97,30.5,2121049,9.84912870300249,9.98964381057685,9.79357621861263,9.96676925818102,6490768.75607398,0.0,1.0
2018-03-09,30.36,30.44,30.1,30.44,1821680,9.92102015338937,9.9471624989846,9.83605753020488,9.9471624989846,5574648.97207224,0.0,1.0
2018-03-12,30.11,30.46,30.1,30.4,2054383,9.83932532340428,9.95369808538341,9.83605753020488,9.93409132618699,6286759.51824287,0.0,1.0
2018-03-13,29.96,30.3,29.88,30.2,2048543,9.79030842541323,9.90141339419295,9.764166079818,9.86873546219891,6268888.13029499,0.0,1.0
2018-03-14,29.92,30.24,29.78,30.16,1283887,9.77723725261562,9.88180663499653,9.73148814782396,9.8556642894013,3928911.4140831,0.0,1.0
2018-03-15,29.89,30.15,29.66,30.06,2170178,9.87690494519743,9.9628198092239,9.80090333471247,9.93308004859935,6567504.77805711,0.335,1.0
2018-03-16,30.36,30.49,29.71,29.86,2621827,10.0322125840145,10.0751700160278,9.81742542394833,9.86699169165591,7934308.31468164,0.0,1.0
2018-03-19,29.8,30.36,29.75,30.26,1378159,9.84716518457288,10.0322125840145,9.83064309533702,9.99916840554279,4170655.96343821,0.0,1.0
2018-03-20,30.04,30.16,29.86,30.0,2384263,9.92647121290501,9.96612422707107,9.86699169165591,9.91325354151632,7215379.86499023,0.0,1.0
2018-03-21,31.45,31.61,30.26,30.26,4055527,10.3923941293563,10.445264814911,9.99916840554279,9.99916840554279,12273045.3216462,0.0,1.0
2018-03-22,30.26,31.13,30.25,31.13,1941376,9.99916840554279,10.2866527582468,9.99586398769562,10.2866527582468,5875092.34542301,0.0,1.0
2018-03-23,29.97,30.75,29.95,30.54,3439797,9.9033402879748,10.1610848800542,9.89673145228046,10.0916921052636,10409691.3861658,0.0,1.0
2018-03-26,29.84,30.16,29.43,30.14,3563548,9.86038285596157,9.96612422707107,9.72490172422751,9.95951539137673,10784193.055517,0.0,1.0
2018-03-27,30.66,31.12,29.8,30.0,3685084,10.1313451194297,10.2833483403996,9.84716518457288,9.91325354151632,11151991.5774382,0.0,1.0
2018-03-28,30.51,30.77,30.22,30.62,2336485,10.0817788517221,10.1676937157486,9.98595073415411,10.118127448041,7070791.61311135,0.0,1.0
2018-03-29,31.47,31.5,30.58,30.7,2107408,10.3990029650506,10.4089162185921,10.1049097766523,10.1445627908184,6377546.96127037,0.0,1.0
2018-04-02,30.68,31.42,30.25,31.26,2322325,10.137953955124,10.3824808758148,9.99586398769562,10.32961019026,7027939.88958579,0.0,1.0
2018-04-03,32.3,32.3,30.76,30.99,3919278,10.6732696463659,10.6732696463659,10.1643892979014,10.2403909083864,11860721.5590307,0.0,1.0
2018-04-04,32.45,32.48,31.46,31.68,3486250,10.7228359140735,10.732749167615,10.3956985472034,10.4683957398412,10550269.8545933,0.0,1.0
2018-04-05,33.8,34.0,32.35,32.52,3556750,11.1689323234417,11.2350206803852,10.6897917356018,10.7459668390037,10763620.5967228,0.0,1.0
2018-04-06,33.02,33.96,32.81,33.56,2812532,10.9111877313623,11.2218030089965,10.8417949565717,11.0896262951096,8511429.63777096,0.0,1.0
2018-04-09,32.74,33.36,32.62,33.33,2282458,10.8186640316415,11.0235379381661,10.7790110174754,11.0136246846246,6907292.3146003,0.0,1.0
2018-04-10,33.63,33.96,33.06,33.36,3225108,11.1127572200398,11.2218030089965,10.924405402751,11.0235379381661,9759988.44322917,0.0,1.0
2018-04-11,34.36,34.51,33.53,33.67,2375216,11.3539797228834,11.4035459905909,11.0797130415681,11.1259748914285,7188001.36620943,0.0,1.0
2018-04-12,34.52,34.58,34.12,34.38,2773399,11.4068504084381,11.4266769155211,11.2746736945512,11.3605885585777,8393003.33150499,0.0,1.0
2018-04-13,35.13,35.33,34.61,34.71,3588696,11.6084198971156,11.6745082540591,11.4365901690627,11.4696343475344,10860297.2322982,0.0,1.0
2018-04-16,34.63,35.09,34.55,35.0,1736686,11.443199004757,11.5952022257269,11.4167636619796,11.5654624651024,5255648.89284883,0.0,1.0
2018-04-17,34.84,35.02,34.4,34.72,1627590,11.5125917795476,11.5720713007967,11.367197394272,11.4729387653816,4925496.94159557,0.0,1.0
2018-04-18,35.75,36.0,35.06,35.11,1982418,11.8132938036403,11.8959042498196,11.5852889721854,11.6018110614213,5999295.76611061,0.0,1.0
2018-04-19,36.02,36.54,35.83,35.83,2624119,11.9025130855139,12.0743428135669,11.8397291464177,11.8397291464177,7941244.4834896,0.0,1.0
2018-04-20,35.26,35.77,34.98,35.62,2420034,11.6513773291288,11.8199026393346,11.558853629408,11.770336371627,7323631.91317059,0.0,1.0
2018-04-23,35.78,35.82,34.82,35.1,1718140,11.8232070571818,11.8364247285705,11.5059829438533,11.5985066435741,5199524.02953631,0.0,1.0
2018-04-24,35.69,36.23,35.4,35.73,2076218,11.7934672965572,11.9719058603045,11.6976391789893,11.8066849679459,6283158.17195098,0.0,1.0
2018-04-25,36.25,36.26,35.34,35.53,1813019,11.9785146959989,11.9818191138461,11.6778126719062,11.7405966110025,5486651.76091929,0.0,1.0
2018-04-26,36.31,36.55,36.16,36.37,2062763,11.9983412030819,12.077647231414,11.9487749353743,12.018167710165,6242439.95584668,0.0,1.0
2018-04-27,35.75,36.47,35.59,35.92,1806450,11.8132938036403,12.0512118886367,11.7604231180855,11.8694689070422,5466772.31375548,0.0,1.0
2018-04-30,36.08,36.26,35.69,35.69,2164668,11.922339592597,11.9818191138461,11.7934672965572,11.7934672965572,6550830.13140272,0.0,1.0
2018-05-01,35.81,36.13,35.52,35.78,1131267,11.8331203107233,11.9388616818328,11.7372921931553,11.8232070571818,3423498.63824919,0.0,1.0
2018-05-02,36.07,36.4,35.76,35.82,1410244,11.9190351747498,12.0280809637065,11.8165982214875,11.8364247285705,4267753.24799457,0.0,1.0
2018-05-03,35.4,36.03,34.54,35.79,2487645,11.6976391789893,11.9058175033611,11.4134592441325,11.826511475029,7528239.81425018,0.0,1.0
2018-05-04,35.54,35.85,35.11,35.22,1535223,11.7439010288497,11.846337982112,11.6018110614213,11.6381596577402,4645971.15438602,0.0,1.0
2018-05-07,35.11,36.18,35.07,35.85,2936564,11.6018110614213,11.9553837710687,11.5885933900326,11.846337982112,8886781.68383904,0.0,1.0
2018-05-08,34.27,34.39,33.54,33.75,18045053,11.3242399622588,11.3638929764249,11.0830174594152,11.1524102342059,54608871.6214955,0.0,1.0
2018-05-09,35.65,35.98,34.94,35.07,8812217,11.7802496251686,11.8892954141252,11.5456359580193,11.5885933900326,26667986.3369622,0.0,1.0
2018-05-10,36.23,36.51,35.66,35.95,7390618,11.9719058603045,12.0644295600254,11.7835540430157,11.8793821605837,22365870.0013525,0.0,1.0
2018-05-11,35.99,36.39,35.77,36.3,3632038,11.8925998319724,12.0247765458593,11.8199026393346,11.9950367852347,10991461.0318071,0.0,1.0
2018-05-14,36.71,36.83,36.24,36.3,6159318,12.1305179169688,12.1701709311349,11.9752102781517,11.9950367852347,18639646.3306573,0.0,1.0
2018-05-15,36.41,36.8,36.36,36.67,3417441,12.0313853815536,12.1602576775933,12.0148632923178,12.1173002455801,10342036.5040233,0.0,1.0
2018-05-16,36.7,36.76,36.35,36.35,3010958,12.1272134991216,12.1470400062047,12.0115588744706,12.0115588744706,9111916.64993809,0.0,1.0
2018-05-17,37.5,37.73,36.94,37.17,5493331,12.3915669268954,12.4675685373804,12.2065195274538,12.2825211379387,16624202.0654293,0.0,1.0
2018-05-18,37.39,37.53,37.19,37.25,3599423,12.3552183305765,12.4014801804369,12.2891299736331,12.3089564807161,10892759.8338702,0.0,1.0
2018-05-21,37.35,37.93,37.15,37.79,2094277,12.3420006591878,12.5336568943238,12.2759123022444,12.4873950444634,6337809.25070438,0.0,1.0
2018-05-22,36.87,38.2,36.85,37.66,3382861,12.1833886025236,12.6228761761974,12.1767797668292,12.4444376124502,10237388.7215717,0.0,1.0
2018-05-23,36.57,37.0,36.21,36.48,2826420,12.0842560671084,12.2263460345368,11.9652970246102,12.0545163064838,8553458.22084463,0.0,1.0
2018-05-24,35.75,36.45,35.51,36.12,2763404,11.8132938036403,12.0446030529423,11.7339877753081,11.9355572639856,8362755.94614916,0.0,1.0
2018-05-25,34.35,34.92,34.09,34.83,5162720,11.3506753050362,11.539027122325,11.2647604410097,11.5092873617004,15623689.9773986,0.0,1.0
2018-05-29,34.27,34.57,33.99,34.11,3464924,11.3242399622588,11.423372497674,11.231716262538,11.2713692767041,10485732.0116621,0.0,1.0
2018-05-30,35.19,35.22,34.51,34.61,3876471,11.6282464041986,11.6381596577402,11.4035459905909,11.4365901690627,11731176.8041607,0.0,1.0
2018-05-31,34.56,35.01,34.1,34.84,3718444,11.4200680798268,11.5687668829495,11.2680648588569,11.5125917795476,11252947.3328629,0.0,1.0
2018-06-01,34.46,35.03,34.37,34.66,3078619,11.3870239013551,11.5753757186439,11.3572841407305,11.4531122582985,9316675.86360076,0.0,1.0
2018-06-04,33.86,34.76,33.36,34.66,4123114,11.1887588305248,11.4861564367702,11.0235379381661,11.4531122582985,12477580.592686,0.0,1.0
2018-06-05,33.67,34.03,33.53,33.73,2775707,11.1259748914285,11.2449339339267,11.0797130415681,11.1458013985115,8399987.9203395,0.0,1.0
2018-06-06,33.57,34.12,33.45,33.9,2365661,11.0929307129568,11.2746736945512,11.0532776987907,11.2019765019134,7159085.53158465,0.0,1.0
2018-06-07,33.89,34.62,33.73,33.85,2825821,11.1986720840663,11.4398945869098,11.1458013985115,11.1854544126776,8551645.49609943,0.0,1.0
2018-06-08,33.74,34.07,33.52,33.9,3062140,11.1491058163587,11.2581516053154,11.0764086237209,11.2019765019134,9266806.26247238,0.0,1.0
2018-06-11,33.3,33.76,33.3,33.67,3268677,11.0037114310831,11.155714652053,11.0037114310831,11.1259748914285,9891839.2018652,0.0,1.0
2018-06-12,33.07,33.57,32.89,33.3,3896127,10.9277098205982,11.0929307129568,10.8682302993491,11.0037114310831,11790660.8068173,0.0,1.0
2018-06-13,33.0,33.39,32.87,33.05,2970756,10.904578895668,11.0334511917077,10.8616214636547,10.9211009849038,8990255.28064599,0.0,1.0
2018-06-14,32.07,33.03,32.05,32.91,4146703,10.682522016338,11.0022981664996,10.6758600132096,10.9623261477294,12448817.3304592,0.258,1.0
2018-06-15,31.22,31.86,30.91,31.86,3669722,10.3993868833823,10.6125709834901,10.2961258348926,10.6125709834901,11016872.6411242,0.0,1.0
2018-06-18,31.86,32.19,31.11,31.2,5178570,10.6125709834901,10.7224940351082,10.3627458661763,10.392724880254,15546585.3144043,0.0,1.0
2018-06-19,31.54,32.12,31.26,31.41,2683349,10.5059789334362,10.6991770241589,10.4127108896391,10.4626759131018,8055682.1973675,0.0,1.0
2018-06-20,32.02,32.15,31.42,31.9,3274073,10.6658670085171,10.7091700288515,10.466006914666,10.6258949897469,9829094.75397402,0.0,1.0
2018-06-21,31.54,31.84,31.44,31.75,4553307,10.5059789334362,10.6059089803618,10.4726689177944,10.5759299662841,13669483.2237807,0.0,1.0
2018-06-22,33.26,33.43,32.39,32.39,5158816,11.0789112024759,11.135538229067,10.7891140663919,10.7891140663919,15487281.8297934,0.0,1.0
2018-06-25,32.84,33.35,32.78,33.22,4632670,10.9390091367802,11.1088902165535,10.919023127395,11.0655871962191,13907738.8909449,0.0,1.0
2018-06-26,33.95,34.19,33.01,33.07,5167768,11.3087503104046,11.388694347945,10.9956361633713,11.0156221727564,15514156.6295421,0.0,1.0
2018-06-27,34.33,34.68,34.28,34.46,7785580,11.4353283698436,11.55191342459,11.4186733620226,11.478631390178,23373090.1951927,0.0,1.0
2018-06-28,34.88,34.98,34.05,34.55,5255818,11.6185334558737,11.6518434715155,11.3420603260464,11.5086104042556,15778491.5399389,0.0,1.0
2018-06-29,36.07,36.15,35.22,35.22,5705025,12.0149226420116,12.041570654525,11.7317875090559,11.7317875090559,17127055.9021716,0.0,1.0
2018-07-02,35.53,35.87,35.22,35.64,3113372,11.8350485575456,11.9483026107279,11.7317875090559,11.8716895747517,9346654.27202442,0.0,1.0
2018-07-03,35.96,36.56,35.81,36.04,2633548,11.9782816248055,12.1781417186566,11.9283166013428,12.004929637319,7906174.61221511,0.0,1.0
2018-07-05,35.47,36.08,35.38,35.94,3027736,11.8150625481605,12.0182536435758,11.7850835340829,11.9716196216772,9089566.43117562,0.0,1.0
2018-07-06,36.45,36.54,35.17,35.31,2043046,12.1415007014506,12.1714797155282,11.715132501235,11.7617665231336,6133428.52182209,0.0,1.0
2018-07-09,36.8,36.91,36.38,36.61,2866132,12.258085756197,12.294726773403,12.1181836905013,12.1947967264775,8604415.05287059,0.0,1.0
2018-07-10,37.34,37.41,36.82,36.94,2871060,12.4379598406629,12.4612768516122,12.2647477593254,12.3047197780956,8619209.40197266,0.0,1.0
2018-07-11,36.28,37.09,35.96,36.87,2812283,12.0848736748594,12.3546848015583,11.9782816248055,12.2814027671463,8442754.96667011,0.0,1.0
2018-07-12,36.58,36.68,35.98,36.43,3079014,12.184803721785,12.2181137374268,11.9849436279339,12.1348386983222,9243508.11811849,0.0,1.0
2018-07-13,36.9,37.05,36.44,36.54,1830506,12.2913957718388,12.3413607953016,12.1381696998864,12.1714797155282,5495362.17479515,0.0,1.0
2018-07-16,36.32,36.62,36.13,36.38,1730389,12.0981976811162,12.1981277280417,12.0349086513967,12.1181836905013,5194800.92295876,0.0,1.0
2018-07-17,36.08,36.15,35.77,36.12,2111937,12.0182536435758,12.041570654525,11.9149925950861,12.0315776498325,6340246.19714454,0.0,1.0
2018-07-18,35.67,35.97,35.39,35.95,2296849,11.8816825794442,11.9816126263697,11.7884145356471,11.9749506232414,6895370.52367818,0.0,1.0
2018-07-19,35.13,35.73,35.07,35.39,2524012,11.7018084949783,11.9016685888293,11.6818224855932,11.7884145356471,7577336.5799014,0.0,1.0
2018-07-20,35.23,35.48,35.07,35.39,1548001,11.7351185106201,11.8183935497247,11.6818224855932,11.7884145356471,4647253.89697988,0.0,1.0
2018-07-23,35.01,35.45,34.84,35.42,1815905,11.6618364762081,11.8084005450322,11.6052094496169,11.7984075403396,5451528.5118002,0.0,1.0
2018-07-24,35.33,35.81,35.08,35.23,1452125,11.768428526262,11.9283166013428,11.6851534871574,11.7351185106201,4359424.55150344,0.0,1.0
2018-07-25,36.1,36.12,35.27,35.28,2530092,12.0249156467041,12.0315776498325,11.7484425168769,11.751773518441,7595589.34827408,0.0,1.0
2018-07-26,35.99,36.26,35.82,35.88,2857212,11.9882746294981,12.0782116717311,11.931647602907,11.9516336122921,8577636.32032386,0.0,1.0
2018-07-27,35.8,36.14,35.68,35.81,2010738,11.9249855997786,12.0382396529609,11.8850135810084,11.9283166013428,6036436.67304189,0.0,1.0
2018-07-30,36.47,36.56,36.07,36.19,1880127,12.1481627045789,12.1781417186566,12.0149226420116,12.0548946607818,5644329.38193651,0.0,1.0
2018-07-31,36.64,36.8,36.28,36.28,3159423,12.2047897311701,12.258085756197,12.0848736748594,12.0848736748594,9484903.98194691,0.0,1.0
2018-08-01,36.33,36.68,35.99,36.43,2865579,12.1015286826804,12.2181137374268,11.9882746294981,12.1348386983222,8602754.89153666,0.0,1.0
2018-08-02,35.69,36.46,35.35,36.42,3069396,11.8883445825726,12.1448317030147,11.7750905293903,12.131507696758,9214633.919729,0.0,1.0
2018-08-03,35.63,36.01,35.51,35.6,1870449,11.8683585731875,11.9949366326265,11.8283865544173,11.8583655684949,5615275.0575433,0.0,1.0
2018-08-06,36.03,36.11,35.71,35.89,1458511,12.0015986357548,12.0282466482683,11.8950065857009,11.9549646138563,4378595.96249488,0.0,1.0
2018-08-07,34.87,36.43,34.85,36.43,3185917,11.6152024543095,12.1348386983222,11.6085404511811,12.1348386983222,9564441.6209708,0.0,1.0
2018-08-08,34.56,34.64,34.1,34.56,3134911,11.5119414058198,11.5385894183333,11.3587153338673,11.5119414058198,9411316.50524455,0.0,1.0
2018-08-09,34.77,35.25,34.67,34.7,2086153,11.5818924386677,11.7417805137485,11.5485824230258,11.5585754277184,6262840.04916419,0.0,1.0
2018-08-10,34.86,34.95,34.07,34.6,2518079,11.6118714527453,11.641850466823,11.3487223291748,11.5252654120765,7559525.12023777,0.0,1.0
2018-08-13,34.47,35.02,34.37,34.68,1921870,11.4819623917421,11.6651674777723,11.4486523761003,11.55191342459,5769646.04479502,0.0,1.0
2018-08-14,34.9,35.09,34.67,34.84,1705486,11.625195459002,11.6884844887215,11.5485824230258,11.6052094496169,5120039.62513244,0.0,1.0
2018-08-15,33.54,34.47,33.38,34.42,4857758,11.172179246273,11.4819623917421,11.1188832212461,11.4653073839212,14583475.5895411,0.0,1.0
2018-08-16,33.63,34.04,33.61,33.7,1837330,11.2021582603507,11.3387293244822,11.1954962572223,11.2254752713,5515848.50561338,0.0,1.0
2018-08-17,34.15,34.2,33.69,33.94,1925188,11.3753703416882,11.3920253495092,11.2221442697358,11.3054193088404,5779607.0127984,0.0,1.0
2018-08-20,34.29,34.4,33.98,34.07,1564718,11.4220043635868,11.4586453807928,11.3187433150971,11.3487223291748,4697440.0037045,0.0,1.0
2018-08-21,34.6,34.92,34.44,34.66,1625433,11.5252654120765,11.6318574621304,11.4719693870496,11.5452514214616,4879712.50892584,0.0,1.0
2018-08-22,35.26,35.55,34.83,34.99,1738397,11.7451115153127,11.841710560674,11.6018784480528,11.6551744730797,5218841.74024959,0.0,1.0
2018-08-23,34.97,35.17,34.83,35.04,1047112,11.6485124699513,11.715132501235,11.6018784480528,11.6718294809006,3143534.99937946,0.0,1.0
2018-08-24,34.9,35.28,34.89,35.2,1431529,11.625195459002,11.751773518441,11.6218644574379,11.7251255059276,4297593.2986411,0.0,1.0
2018-08-27,35.64,35.64,35.06,35.06,1396006,11.8716895747517,11.8716895747517,11.678491484029,11.678491484029,4190949.6981638,0.0,1.0
2018-08-28,35.32,35.95,35.13,35.8,1159624,11.7650975246978,11.9749506232414,11.7018084949783,11.9249855997786,3481307.28147551,0.0,1.0
2018-08-29,35.6,35.77,35.36,35.49,1145379,11.8583655684949,11.9149925950861,11.7784215309545,11.8217245512889,3438542.36610243,0.0,1.0
2018-08-30,34.97,35.66,34.48,35.6,2380118,11.6485124699513,11.87835157788,11.4852933933063,11.8583655684949,7145352.3936819,0.0,1.0
2018-08-31,34.17,34.81,34.06,34.71,2921751,11.3820323448166,11.5952164449244,11.3453913276106,11.5619064292826,8771388.85617959,0.0,1.0
2018-09-04,33.37,34.26,33.31,34.25,1878549,11.1155522196819,11.4120113588943,11.0955662102968,11.4086803573301,5639592.06803978,0.0,1.0
2018-09-05,33.29,33.33,32.72,33.21,1863719,11.0889042071684,11.1022282134252,10.8990371180099,11.062256194655,5595070.92413083,0.0,1.0
2018-09-06,32.79,33.22,32.56,33.19,2263478,10.9223541289592,11.0655871962191,10.845741092983,11.0555941915266,6795187.44253282,0.0,1.0
2018-09-07,32.43,32.65,31.72,32.54,3212198,10.8024380726486,10.8757201070607,10.5659369615915,10.8390790898546,9643339.81268162,0.0,1.0
2018-09-10,32.42,32.81,32.33,32.6,2093033,10.7991070710844,10.9290161320876,10.7691280570068,10.8590650992397,6283494.49758592,0.0,1.0
2018-09-11,31.92,32.38,31.6,32.22,2455066,10.6325569928752,10.7857830648277,10.5259649428213,10.7324870398007,7370353.7890756,0.0,1.0
2018-09-12,31.94,32.47,31.93,32.4,2502992,10.6392189960036,10.8157620789053,10.6358879944394,10.7924450679561,7514232.43661305,0.0,1.0
2018-09-13,32.05,32.19,31.29,31.67,3758903,10.7617998535656,10.8088092757028,10.5066058476776,10.6342028506216,11194488.1701256,0.258,1.0
2018-09-14,31.77,32.33,31.75,32.07,1989196,10.667781009291,10.8558186978401,10.6610653775572,10.7685154852995,5924077.075163,0.0,1.0
2018-09-17,31.6,32.08,31.44,31.88,2566203,10.6106981395529,10.7718733011664,10.5569730856818,10.7047169838275,7642476.84115316,0.0,1.0
2018-09-18,32.71,32.72,31.86,31.95,3112025,10.9834157007841,10.986773516651,10.6980013520936,10.7282216948961,9268003.73609941,0.0,1.0
2018-09-19,32.86,33.03,32.41,32.69,2549674,11.0337829387883,11.0908658085264,10.8826812247757,10.9767000690502,7593251.39027982,0.0,1.0
2018-09-20,32.38,33.12,32.23,32.97,2011145,10.8726077771748,11.1210861513289,10.8222405391706,11.0707189133247,5989443.97099565,0.0,1.0
2018-09-21,32.41,32.82,32.18,32.54,4064457,10.8826812247757,11.0203516753205,10.8054514598359,10.926332831046,12104466.5968992,0.0,1.0
2018-09-24,32.95,33.23,32.65,32.86,3421970,11.0640032815908,11.1580221258653,10.9632688055824,11.0337829387883,10191059.1157912,0.0,1.0
2018-09-25,32.74,33.36,32.71,33.25,3744707,10.9934891483849,11.2016737321356,10.9834157007841,11.1647377575992,11152210.6880882,0.0,1.0
2018-09-26,32.93,33.6,32.49,32.49,4402887,11.0572876498569,11.2822613129424,10.9095437517112,10.9095437517112,13112353.906419,0.0,1.0
2018-09-27,33.03,33.33,32.86,33.12,4724961,11.0908658085264,11.1916002845348,11.0337829387883,11.1210861513289,14071530.9809285,0.0,1.0
2018-09-28,32.66,33.18,32.59,33.17,3019439,10.9666266214493,11.1412330465306,10.9431219103807,11.1378752306636,8992270.92742649,0.0,1.0
2018-10-01,33.61,33.86,32.85,32.85,7295347,11.2856191288093,11.369564525483,11.0304251229213,11.0304251229213,21726465.3247136,0.0,1.0
2018-10-02,32.72,33.68,32.63,33.68,4611010,10.986773516651,11.3091238398779,10.9565531738485,11.3091238398779,13732170.5022267,0.0,1.0
2018-10-03,32.88,33.2,32.3,32.77,5980235,11.0404985705222,11.1479486782645,10.8457452502392,11.0035625959858,17809895.5897695,0.0,1.0
2018-10-04,32.59,33.1,32.19,32.61,3056810,10.9431219103807,11.114370519595,10.8088092757028,10.9498375421146,9103566.48823391,0.0,1.0
2018-10-05,31.92,32.81,31.76,32.61,4137026,10.7181482472953,11.0169938594535,10.6644231934241,10.9498375421146,12320586.2498985,0.0,1.0
2018-10-08,31.66,32.05,31.43,31.56,2477882,10.6308450347546,10.7617998535656,10.5536152698148,10.5972668760852,7379445.74147495,0.0,1.0
2018-10-09,31.15,31.58,30.99,31.53,6834164,10.4595964255403,10.603982507819,10.4058713716692,10.5871934284843,20353004.0681281,0.0,1.0
2018-10-10,29.97,31.07,29.91,30.96,5348771,10.0633741532406,10.4327338986047,10.0432272580389,10.3957979240683,15929315.995707,0.0,1.0
2018-10-11,28.9,29.98,28.87,29.78,4771363,9.70408785547722,10.0667319691075,9.69401440787638,9.99957565176857,14209722.00104,0.0,1.0
2018-10-12,29.04,29.38,28.76,29.35,3831132,9.75109727761448,9.86526301709068,9.65707843333996,9.85518956948984,11409595.260157,0.0,1.0
2018-10-15,28.77,29.26,28.76,29.21,3933984,9.6604362492069,9.82496922668732,9.65707843333996,9.80818014735258,11715901.5142087,0.0,1.0
2018-10-16,29.35,29.45,28.81,28.85,4500902,9.85518956948984,9.88876772815931,9.67386751267469,9.68729877614248,13404254.9631887,0.0,1.0
2018-10-17,28.64,29.24,28.42,29.24,4300745,9.61678464293659,9.81825359495342,9.54291269386376,9.81825359495342,12808162.1220944,0.0,1.0
2018-10-18,28.31,28.35,27.96,28.31,2715463,9.50597671932734,9.51940798279513,9.38845316398419,9.50597671932734,8086991.9840746,0.0,1.0
2018-10-19,28.34,28.7,28.31,28.36,2974182,9.51605016692818,9.63693153813827,9.50597671932734,9.52276579866207,8857489.86201579,0.0,1.0
2018-10-22,28.6,28.79,28.12,28.37,5083478,9.60335337946881,9.6671518809408,9.44217821785534,9.52612361452902,15139239.9149683,0.0,1.0
2018-10-23,28.12,28.26,27.53,28.0,4664681,9.44217821785534,9.4891876399926,9.24406708170546,9.40188442745198,13892009.5229672,0.0,1.0
2018-10-24,27.58,28.65,27.58,28.41,4557280,9.26085616104019,9.62014245880354,9.26085616104019,9.53955487799681,13572155.7720299,0.0,1.0
2018-10-25,27.96,28.42,27.68,27.84,3786881,9.38845316398419,9.54291269386376,9.29443431970967,9.34815937358082,11277810.1898808,0.0,1.0
2018-10-26,28.19,28.37,27.41,27.66,3003324,9.46568292892397,9.52612361452902,9.2037732913021,9.28771868797577,8944278.42087294,0.0,1.0
2018-10-29,27.25,28.42,26.9,28.26,3004030,9.15004823743094,9.54291269386376,9.03252468208779,9.4891876399926,8946380.97809458,0.0,1.0
2018-10-30,27.71,27.76,26.9,27.0,3369406,9.30450776731051,9.32129684664524,9.03252468208779,9.06610284075726,10034516.8809492,0.0,1.0
2018-10-31,27.32,28.45,27.27,27.91,4372805,9.17355294849957,9.5529861414646,9.15676386916483,9.37166408464945,13022765.9087682,0.0,1.0
2018-11-01,28.91,29.85,27.82,27.89,5981401,9.70744567134416,10.0230803628372,9.34144374184693,9.36494845291556,17813368.0851243,0.0,1.0
2018-11-02,28.64,29.16,28.03,29.03,4471490,9.61678464293659,9.79139106801784,9.41195787505282,9.74773946174753,13316662.31021,0.0,1.0
2018-11-05,29.29,29.53,28.98,29.02,2888142,9.83504267428816,9.91563025509489,9.73095038241279,9.74438164588058,8601251.86860185,0.0,1.0
2018-11-06,29.83,29.83,29.33,29.43,2341264,10.0163647311033,10.0163647311033,9.84847393775594,9.88205209642542,6972580.07220222,0.0,1.0
2018-11-07,29.21,30.32,28.95,30.22,3045546,9.80818014735258,10.1808977085837,9.72087693481195,10.1473195499142,9070020.87273164,0.0,1.0
2018-11-08,29.0,29.36,28.92,29.07,3018415,9.73766601414669,9.85854738535679,9.71080348721111,9.76117072521532,8989221.32601717,0.0,1.0
2018-11-09,28.16,28.3,27.33,28.26,5641045,9.45560948132313,9.50261890346039,9.17691076436652,9.4891876399926,16799744.9042039,0.0,1.0
2018-11-12,28.12,28.4,27.99,28.39,3727045,9.44217821785534,9.53619706212986,9.39852661158503,9.53283924626291,11099611.0200306,0.0,1.0
2018-11-13,27.26,28.28,27.2,27.93,4313349,9.15340605329789,9.4959032717265,9.13325915809621,9.37837971638335,12845698.4269409,0.0,1.0
2018-11-14,27.49,27.91,26.91,27.77,2483824,9.23063581823767,9.37166408464945,9.03588249795474,9.32465466251219,7397141.76840271,0.0,1.0
2018-11-15,27.13,27.68,26.87,27.42,2656175,9.10975444702757,9.29443431970967,9.02245123448695,9.20713110716904,7910424.82747855,0.0,1.0
2018-11-16,27.12,27.44,26.71,27.3,2706445,9.10639663116063,9.21384673890294,8.9687261806158,9.16683731676568,8060135.24041344,0.0,1.0
2018-11-19,27.2,27.78,26.69,26.76,5307117,9.13325915809621,9.32801247837914,8.9620105488819,8.98551525995053,15805265.1196301,0.0,1.0
2018-11-20,26.26,26.76,26.13,26.58,3854406,8.81762446660317,8.98551525995053,8.77397286033286,8.92507457434548,11478908.1734382,0.0,1.0
2018-11-21,26.91,27.28,26.49,26.49,3299583,9.03588249795474,9.16012168503178,8.89485423154296,8.89485423154296,9826575.16297914,0.0,1.0
2018-11-23,25.22,26.44,25.19,26.27,1744055,8.46841161644067,8.87806515220822,8.45833816883983,8.82098228247012,5194016.19715873,0.0,1.0
2018-11-26,25.44,26.08,25.4,25.57,2948062,8.54228356551351,8.75718378099813,8.52885230204572,8.58593517178382,8779701.20106772,0.0,1.0
2018-11-27,24.56,25.63,24.5,25.35,3232332,8.24679576922216,8.6060820669855,8.22664887402048,8.51206322271099,9626293.18604888,0.0,1.0
2018-11-28,24.37,24.76,24.02,24.49,3378243,8.18299726775017,8.31395208656111,8.06547371240702,8.22329105815353,10060834.5837362,0.0,1.0
2018-11-29,25.2,25.42,24.45,24.45,6751896,8.46169598470678,8.53556793377962,8.20985979468574,8.20985979468574,20107999.5674054,0.0,1.0
2018-11-30,25.15,25.3,24.48,24.88,4494433,8.44490690537204,8.49527414337625,8.21993324228658,8.35424587696447,13384989.4636607,0.0,1.0
2018-12-03,27.69,29.37,27.06,27.9,7673500,9.29779213557661,9.86190520122373,9.08624973595894,9.3683062687825,22852652.7482777,0.0,1.0
2018-12-04,27.03,28.07,26.94,27.55,4205023,9.0761762883581,9.42538913852061,9.04595594555558,9.25078271343935,12523089.9091055,0.0,1.0
2018-12-06,26.38,27.255,26.15,26.85,6787486,8.85791825700654,9.15172714536441,8.78068849206675,9.01573560275306,20213991.0851367,0.0,1.0
2018-12-07,26.93,28.05,26.88,27.05,5783352,9.12639343199306,9.50595379752712,9.10944877281743,9.16706061401456,17065412.5882876,0.249553,1.0
2018-12-10,26.84,27.0,26.14,26.52,4438037,9.09589304547693,9.15011595483894,8.85866781701814,8.98744722675291,13095680.9281341,0.0,1.0
2018-12-11,25.99,27.78,25.95,27.22,3680506,8.80783383949126,9.41445263797873,8.79427811215076,9.2246724552117,10860371.8783965,0.0,1.0
2018-12-12,26.62,27.29,26.24,26.33,3180593,9.02133654510417,9.24839497805758,8.8925571353694,8.92305752188553,9385237.45751937,0.0,1.0
2018-12-13,26.44,26.81,26.3,26.61,4037665,8.96033577207191,9.08572624997155,8.91289072638015,9.01794761326904,11914270.3259785,0.0,1.0
2018-12-14,25.63,26.25,25.45,26.11,2013832,8.68583229342674,8.89594606720452,8.62483152039448,8.84850102151277,5942379.77620876,0.0,1.0
2018-12-17,24.71,25.76,24.59,25.54,3294421,8.37405056459519,8.72988840728337,8.33338338257368,8.65533190691061,9721119.10264483,0.0,1.0
2018-12-18,24.49,24.94,24.31,24.73,3608671,8.29949406422243,8.45199599680308,8.23849329119017,8.38082842826544,10648402.4334657,0.0,1.0
2018-12-19,24.16,24.9,24.01,24.61,3607415,8.18765931366329,8.43844026946257,8.1368253361364,8.34016124624394,10644696.2509247,0.0,1.0
2018-12-20,24.03,24.44,23.58,23.96,6111522,8.14360319980666,8.2825494050468,7.991101267226,8.11988067696078,18033770.8084164,0.0,1.0
2018-12-21,23.26,24.28,23.12,23.91,5358357,7.88265544850199,8.22832649568479,7.83521040281023,8.10293601778515,15811344.874104,0.0,1.0
2018-12-24,22.21,23.15,22.15,23.06,2713168,7.52681760581381,7.84537719831561,7.50648401480305,7.81487681179948,8005968.05128569,0.0,1.0
2018-12-26,23.61,23.62,21.85,22.31,2816821,8.00126806273138,8.00465699456651,7.40481605974929,7.56070692416506,8311825.48673382,0.0,1.0
2018-12-27,23.7,23.71,22.73,23.03,2961753,8.03176844924751,8.03515738108264,7.70304206124034,7.8047100162941,8739488.26383016,0.0,1.0
2018-12-28,24.02,24.57,23.74,23.83,3469945,8.14021426797153,8.32660551890343,8.04532417658801,8.07582456310414,10239052.2111858,0.0,1.0
2018-12-31,24.13,24.41,23.66,24.13,1981671,8.17749251815791,8.27238260954142,8.01821272190701,8.17749251815791,5847479.66737016,0.0,1.0
2019-01-02,24.74,24.77,23.09,23.09,2944972,8.38421736010057,8.39438415560594,7.82504360730485,7.82504360730485,8689971.18642521,0.0,1.0
2019-01-03,24.97,25.13,24.45,24.74,3489114,8.46216279230845,8.51638570167046,8.28593833688193,8.38421736010057,10295615.7566703,0.0,1.0
2019-01-04,25.85,25.99,25.35,25.5,3036568,8.7603887937995,8.80783383949126,8.59094220204322,8.64177617957011,8960251.03994905,0.0,1.0
2019-01-07,25.92,26.14,25.45,25.93,4204559,8.78411131664538,8.85866781701814,8.62483152039448,8.78750024848051,12406738.1834614,0.0,1.0
2019-01-08,26.03,26.67,25.75,26.17,3990102,8.82138956683176,9.03828120427979,8.72649947544825,8.86883461252352,11773922.2684961,0.0,1.0
2019-01-09,26.57,26.61,25.77,26.36,7373096,9.00439188592854,9.01794761326904,8.7332773391185,8.9332243173909,21756401.0098388,0.0,1.0
2019-01-10,26.91,27.12,26.13,26.24,7597323,9.11961556832281,9.19078313686044,8.85527888518302,8.8925571353694,22418046.0676589,0.0,1.0
2019-01-11,27.16,27.35,26.45,26.63,4650769,9.20433886420095,9.26872856906833,8.96372470390703,9.02472547693929,13723406.7436701,0.0,1.0
2019-01-14,27.34,27.61,26.86,26.87,2486588,9.26533963723321,9.35684079678159,9.10267090914718,9.10605984098231,7337379.80276576,0.0,1.0
2019-01-15,28.07,28.07,27.49,27.57,6998704,9.51273166119737,9.51273166119737,9.31617361476009,9.34328506944109,20651651.7312623,0.0,1.0
2019-01-16,27.59,28.17,27.37,27.93,4439167,9.35006293311134,9.54662097954862,9.27550643273858,9.46528661550561,13099015.3121081,0.0,1.0
2019-01-17,27.4,27.68,27.0,27.21,5681832,9.28567322824396,9.38056331962747,9.15011595483894,9.22128352337657,16765849.1714382,0.0,1.0
2019-01-18,27.5,27.83,27.33,27.6,2249614,9.31956254659521,9.43139729715436,9.26195070539808,9.35345186494647,6638121.12324965,0.0,1.0
2019-01-22,25.69,27.03,25.68,27.02,4280377,8.70616588443749,9.16028275034431,8.70277695260237,9.15689381850919,12630460.594205,0.0,1.0
2019-01-23,25.67,26.17,25.33,25.79,3173832,8.69938802076724,8.86883461252352,8.58416433837297,8.74005520278875,9365287.21853869,0.0,1.0
2019-01-24,26.17,26.3,25.45,25.75,3747259,8.86883461252352,8.91289072638015,8.62483152039448,8.72649947544825,11057345.4477912,0.0,1.0
2019-01-25,26.38,26.48,26.13,26.37,3970786,8.94000218106115,8.97389149941241,8.85527888518302,8.93661324922603,11716924.9580168,0.0,1.0
2019-01-28,26.21,26.35,25.62,26.0,3610712,8.88239033986402,8.92983538555578,8.68244336159161,8.81122277132638,10654424.9800948,0.0,1.0
2019-01-29,26.63,26.93,26.46,26.48,3201925,9.02472547693929,9.12639343199306,8.96711363574216,8.97389149941241,9448183.54507091,0.0,1.0
2019-01-30,27.17,27.4,26.73,26.91,3556681,9.20772779603607,9.28567322824396,9.05861479529055,9.11961556832281,10494991.2628392,0.0,1.0
2019-01-31,26.86,27.45,26.79,27.32,2962879,9.10267090914718,9.30261788741959,9.0789483863013,9.25856177356295,8742810.84467504,0.0,1.0
2019-02-01,26.75,27.16,26.63,26.97,3097627,9.0653926589608,9.20433886420095,9.02472547693929,9.13994915933356,9140422.85505355,0.0,1.0
2019-02-04,27.15,27.23,26.5,26.55,3141318,9.20094993236582,9.22806138704683,8.98066936308266,8.99761402225829,9269345.483556,0.0,1.0
2019-02-05,27.21,27.48,27.06,27.11,3617894,9.22128352337657,9.31278468292496,9.17044954584969,9.18739420502532,10675617.4984145,0.0,1.0
2019-02-06,26.66,27.07,26.63,27.0,2872231,9.03489227244467,9.17383847768482,9.02472547693929,9.15011595483894,8475328.33275063,0.0,1.0
2019-02-07,25.94,26.57,25.66,26.5,3040697,8.79088918031563,9.00439188592854,8.69599908893212,8.98066936308266,8972434.81997438,0.0,1.0
2019-02-08,25.73,26.09,25.5,25.98,1840156,8.719721611778,8.84172315784251,8.64177617957011,8.80444490765613,5429899.7133173,0.0,1.0
2019-02-11,26.09,26.28,25.4,25.51,3789276,8.84172315784251,8.9061128627099,8.60788686121885,8.64516511140523,11181328.4667605,0.0,1.0
2019-02-12,26.92,27.08,26.49,26.49,2336695,9.12300450015793,9.17722740951994,8.97728043124753,8.97728043124753,6895078.19478891,0.0,1.0
2019-02-13,26.74,27.51,26.74,26.98,2886485,9.06200372712567,9.32295147843034,9.06200372712567,9.14333809116869,8517388.7833394,0.0,1.0
2019-02-14,26.65,26.89,26.56,26.63,2221838,9.03150334060954,9.11283770465256,9.00100295409341,9.02472547693929,6556160.19469952,0.0,1.0
2019-02-15,27.85,27.87,26.95,27.01,2387889,9.43817516082461,9.44495302449486,9.13317129566331,9.15350488667406,7046140.54272221,0.0,1.0
2019-02-19,28.12,28.19,27.48,27.55,2415324,9.529676320373,9.55339884321888,9.31278468292496,9.33650720577084,7127095.25451559,0.0,1.0
2019-02-20,28.27,28.35,28.03,28.04,2965254,9.58051029789988,9.60762175258088,9.49917593385687,9.50256486569199,8749818.95258499,0.0,1.0
2019-02-21,27.98,28.3,27.855,28.16,2745328,9.48223127468124,9.59067709340526,9.43986962674217,9.5432320477135,8100865.20934201,0.0,1.0
2019-02-22,28.08,28.35,28.0,28.32,1908696,9.5161205930325,9.60762175258088,9.48900913835149,9.59745495707551,5632146.33064255,0.0,1.0
2019-02-25,28.05,28.27,27.82,27.84,1454699,9.50595379752712,9.58051029789988,9.42800836531923,9.43478622898948,4292500.02883612,0.0,1.0
2019-02-26,28.24,28.45,27.99,28.05,1677446,9.5703435023945,9.64151107093214,9.48562020651636,9.50595379752712,4949777.92888497,0.0,1.0
2019-02-27,28.59,29.03,28.37,28.53,2148096,9.6889561166239,9.83806911736942,9.61439961625114,9.66862252561314,6338563.60796478,0.0,1.0
2019-02-28,28.4,28.66,28.13,28.53,1893439,9.62456641175651,9.71267863946978,9.53306525220812,9.66862252561314,5587126.24542908,0.0,1.0
2019-03-01,28.56,29.04,28.45,28.49,2928820,9.67878932111852,9.84145804920455,9.64151107093214,9.65506679827264,8642310.15107305,0.0,1.0
2019-03-04,27.28,28.28,26.64,28.28,4951465,9.24500604622245,9.583899229735,9.02811440877442,9.583899229735,14610695.1714967,0.0,1.0
2019-03-05,27.31,27.48,27.07,27.41,3489650,9.25517284172783,9.31278468292496,9.17383847768482,9.28906216007908,10297197.3759712,0.0,1.0
2019-03-06,26.69,27.22,26.6,27.22,4147540,9.04505906795005,9.2246724552117,9.01455868143392,9.2246724552117,12238487.5287595,0.0,1.0
2019-03-07,27.32,27.59,26.5,26.72,4589260,9.25856177356295,9.35006293311134,8.98066936308266,9.05522586345542,13541907.0765406,0.0,1.0
2019-03-08,26.76,26.8,25.69,26.57,3867235,9.06878159079593,9.08233731813643,8.70616588443749,9.00439188592854,11411368.502361,0.0,1.0
2019-03-11,27.18,27.33,26.76,27.0,2674581,9.2111167278712,9.26195070539808,9.06878159079593,9.15011595483894,7892106.21552949,0.0,1.0
2019-03-12,27.29,27.57,27.12,27.3,2387281,9.24839497805758,9.34328506944109,9.19078313686044,9.2517839098927,7044346.46709727,0.0,1.0
2019-03-13,27.91,28.1,27.54,27.67,2243370,9.45850875183536,9.52289845670275,9.33311827393572,9.37717438779235,6619696.43870663,0.0,1.0
2019-03-14,28.02,28.28,27.8,27.87,3427460,9.49578700202174,9.583899229735,9.42123050164898,9.44495302449486,10113688.2261105,0.0,1.0
2019-03-15,27.72,28.13,27.55,27.84,2807444,9.39411904696798,9.53306525220812,9.33650720577084,9.43478622898948,8284156.00131422,0.0,1.0
2019-03-18,28.02,28.18,27.64,27.85,2451318,9.49578700202174,9.55000991138375,9.36700759228697,9.43817516082461,7233305.71182527,0.0,1.0
2019-03-19,27.8,28.59,27.71,28.3,2952689,9.42123050164898,9.6889561166239,9.39073011513285,9.59067709340526,8712742.37326354,0.0,1.0
2019-03-20,28.4,28.58,27.59,27.66,3504033,9.62456641175651,9.68556718478877,9.35006293311134,9.37378545595722,10339638.4774738,0.0,1.0
2019-03-21,28.45,28.57,27.98,28.0,2504890,9.73707894868268,9.77814922895832,9.57622035093643,9.58306539764903,7318839.75426134,0.282,1.0
2019-03-22,27.56,28.16,27.42,28.04,1850811,9.43247436997169,9.63782577134989,9.38455904298345,9.59675549107425,5407738.11401865,0.0,1.0
2019-03-25,27.03,27.61,26.96,27.35,3350130,9.25108063208762,9.44958698675321,9.2271229685935,9.36060137948932,9788479.58431051,0.0,1.0
2019-03-26,27.77,28.09,27.06,27.13,2946497,9.50434736045406,9.61386810785576,9.26134820215653,9.28530586565065,8609136.28119868,0.0,1.0
2019-03-27,27.16,27.88,27.04,27.7,3204169,9.29557343571956,9.54199511737339,9.25450315544392,9.48038969695994,9362007.69557618,0.0,1.0
2019-03-28,27.46,27.54,26.96,27.02,1786941,9.39824913640866,9.42562932325909,9.2271229685935,9.24765810873132,5221121.41823374,0.0,1.0
2019-03-29,27.5,28.01,27.35,27.86,2718824,9.41193922983387,9.58648792100534,9.36060137948932,9.53515007066079,7943916.56960579,0.0,1.0
2019-04-01,27.94,28.06,27.68,27.8,3520463,9.56253025751121,9.60360053778685,9.47354465024733,9.51461493052297,10286162.0900743,0.0,1.0
2019-04-02,27.81,28.09,27.59,28.04,2068286,9.51803745387927,9.61386810785576,9.4427419400406,9.59675549107425,6043161.09688736,0.0,1.0
2019-04-03,27.72,28.4,27.57,28.07,4265911,9.48723474367254,9.71996633190116,9.435896893328,9.60702306114316,12464227.576836,0.0,1.0
2019-04-04,27.71,27.88,27.08,27.68,2273828,9.48381222031624,9.54199511737339,9.26819324886914,9.47354465024733,6643717.99190885,0.0,1.0
2019-04-05,28.67,28.7,27.7,27.76,2484984,9.81237446252135,9.82264203259026,9.48038969695994,9.50092483709776,7260677.98901483,0.0,1.0
2019-04-08,29.24,29.4,28.78,28.79,2040543,10.0074582938306,10.0622186675315,9.85002221944069,9.85344474279699,5962101.02187311,0.0,1.0
2019-04-09,29.34,29.41,28.9,29.24,3452228,10.0416835273937,10.0656411908878,9.89109249971632,10.0074582938306,10086791.6464092,0.0,1.0
2019-04-10,29.63,29.75,29.26,29.33,3018341,10.1409367047265,10.1820069850021,10.0143033405432,10.0382610040374,8819051.57620368,0.0,1.0
2019-04-11,29.63,29.98,29.21,29.36,6202036,10.1409367047265,10.2607250221971,9.99719072376172,10.0485285741063,18121237.9123074,0.0,1.0
2019-04-12,29.82,30.46,29.78,30.2,2286651,10.2059646484962,10.4250061432996,10.192274555071,10.3360205360357,6681184.50028603,0.0,1.0
2019-04-15,29.62,29.98,29.48,29.81,1545103,10.1375141813702,10.2607250221971,10.0895988543819,10.2025421251399,4514514.11472297,0.0,1.0
2019-04-16,30.3,30.37,29.54,29.67,1966816,10.3702457695988,10.3942034330929,10.1101339945197,10.1546267981517,5746683.93826365,0.0,1.0
2019-04-17,31.32,31.35,30.31,30.61,4481207,10.7193431519417,10.7296107220106,10.3736682929551,10.4763439936442,13093283.9121375,0.0,1.0
2019-04-18,31.32,31.39,31.0,31.32,2242655,10.7193431519417,10.7433008154358,10.60982240454,10.7193431519417,6552636.07148137,0.0,1.0
2019-04-22,31.08,31.77,31.06,31.65,2452031,10.6372025913904,10.8733567029754,10.6303575446778,10.8322864226997,7164395.22752745,0.0,1.0
2019-04-23,31.41,31.68,30.84,31.05,3648546,10.7501458621484,10.8425539927686,10.5550620308392,10.6269350213215,10660397.6661855,0.0,1.0
2019-04-24,30.57,31.38,30.35,31.32,1983557,10.462653900219,10.7398782920795,10.3873583863803,10.7193431519417,5795598.14061428,0.0,1.0
2019-04-25,30.16,30.63,30.15,30.56,2245511,10.3223304426105,10.4831890403568,10.3189079192542,10.4592313768627,6560980.79174382,0.0,1.0
2019-04-26,30.08,30.1,29.285,30.02,2344263,10.2949502557601,10.3017953024727,10.022859648934,10.2744151156223,6849516.44137825,0.0,1.0
2019-04-29,30.27,30.4,30.01,30.06,1119028,10.3599781995299,10.4044710031618,10.270992592266,10.2881052090475,3269599.30876467,0.0,1.0
2019-04-30,29.98,30.52,29.84,30.4,1361346,10.2607250221971,10.4455412834374,10.2128096952088,10.4044710031618,3977609.08626911,0.0,1.0
2019-05-01,28.94,30.11,28.93,29.93,2696186,9.90478259314154,10.305217825829,9.90136006978523,10.2436124054156,7877772.38987854,0.0,1.0
2019-05-02,28.08,28.8,28.04,28.59,2490261,9.61044558449946,9.85686726615329,9.59675549107425,9.78499427567092,7276096.43748292,0.0,1.0
2019-05-03,28.11,28.45,27.98,28.38,1995098,9.62071315456837,9.73707894868268,9.57622035093643,9.71312128518856,5829318.8747,0.0,1.0
2019-05-06,28.04,28.08,27.55,27.65,1988579,9.59675549107425,9.61044558449946,9.42905184661539,9.46327708017842,5810271.52477325,0.0,1.0
2019-05-07,27.69,27.83,27.46,27.58,1924333,9.47696717360363,9.52488250059188,9.39824913640866,9.4393194166843,5622556.22435995,0.0,1.0
2019-05-08,28.09,28.45,27.66,27.68,3704066,9.61386810785576,9.73707894868268,9.46669960353472,9.47354465024733,10822617.1581218,0.0,1.0
2019-05-09,28.19,28.59,27.67,28.33,2882862,9.6480933414188,9.78499427567092,9.47012212689103,9.69600866840704,8423206.21330651,0.0,1.0
2019-05-10,28.32,28.49,27.82,28.37,1978975,9.69258614505074,9.75076904210789,9.52145997723558,9.70969876183225,5782210.35761623,0.0,1.0
2019-05-13,27.19,28.35,27.17,28.2,6196298,9.30584100578847,9.70285371511965,9.29899595907587,9.6515158647751,18104472.5044413,0.0,1.0
2019-05-14,27.86,27.97,27.28,27.42,1841926,9.53515007066079,9.57279782758012,9.3366437159952,9.38455904298345,5381777.73603135,0.0,1.0
2019-05-15,27.78,28.02,27.46,27.6,1626515,9.50776988381036,9.58991044436164,9.39824913640866,9.44616446339691,4752385.3913355,0.0,1.0
2019-05-16,27.8,28.18,27.72,28.04,1781442,9.51461493052297,9.64467081806249,9.48723474367254,9.59675549107425,5205054.32554357,0.0,1.0
2019-05-17,27.26,27.66,27.14,27.52,2068933,9.3297986692826,9.46669960353472,9.28872838900696,9.41878427654648,6045051.51495801,0.0,1.0
2019-05-20,27.1,27.41,27.07,27.17,1851126,9.27503829558174,9.38113651962714,9.26477072551283,9.29899595907587,5408658.48757701,0.0,1.0
2019-05-21,27.34,27.48,27.09,27.28,2074105,9.35717885613302,9.40509418312127,9.27161577222544,9.3366437159952,6060163.17223999,0.0,1.0
2019-05-22,26.83,27.28,26.6,27.17,3295224,9.18263016496156,9.3366437159952,9.10391212776658,9.29899595907587,9628054.09035768,0.0,1.0
2019-05-23,25.84,26.41,25.42,26.41,4356059,8.84380035268754,9.03888418399682,8.7000543717228,9.03888418399682,12727623.8801336,0.0,1.0
2019-05-24,26.0,26.22,25.63,26.05,2002328,8.89856072638839,8.97385624022706,8.77192736220517,8.9156733431699,5850443.63922991,0.0,1.0
2019-05-28,26.26,26.8,26.21,26.67,1784160,8.98754633365227,9.17236259489265,8.97043371687076,9.12786979126071,5212995.83453282,0.0,1.0
2019-05-29,27.24,27.33,25.55,25.68,4706328,9.32295362256999,9.35375633277672,8.74454717535474,8.78903997898669,13751047.1369973,0.0,1.0
2019-05-30,27.06,27.57,26.93,27.23,2704293,9.26134820215653,9.435896893328,9.21685539852459,9.31953109921369,7901459.59126774,0.0,1.0
2019-05-31,26.99,27.42,26.52,26.73,3375438,9.23739053866241,9.38455904298345,9.07653194091616,9.14840493139852,9862425.02562762,0.0,1.0
2019-06-03,26.6,27.42,26.2,27.3,3081838,9.10391212776658,9.38455904298345,8.96701119351445,9.34348876270781,9004578.4328227,0.0,1.0
2019-06-04,26.84,27.08,26.74,26.87,1960512,9.18605268831786,9.26819324886914,9.15182745475483,9.19632025838677,5728264.77981325,0.0,1.0
2019-06-05,25.89,26.95,25.79,26.88,3259123,8.86091296946905,9.2237004452372,8.82668773590602,9.19974278174307,9522573.43692836,0.0,1.0
2019-06-06,26.27,26.45,25.88,26.0,2155687,8.99096885700857,9.05257427742203,8.85749044611275,8.89856072638839,6298531.15839194,0.0,1.0
2019-06-07,26.74,26.97,26.31,26.41,1731358,9.15182745475483,9.2305454919498,9.00465895043379,9.03888418399682,5058717.85158566,0.0,1.0
2019-06-10,26.85,27.07,26.59,26.84,1327250,9.18947521167416,9.26477072551283,9.10048960441028,9.18605268831786,3877986.68358426,0.0,1.0
2019-06-11,27.21,27.51,26.95,27.04,1359596,9.31268605250108,9.41536175319018,9.2237004452372,9.25450315544392,3972495.8998338,0.0,1.0
2019-06-12,26.84,27.04,26.61,26.97,2288909,9.18605268831786,9.25450315544392,9.10733465112289,9.2305454919498,6687781.97169799,0.0,1.0
2019-06-13,26.67,27.05,26.52,27.02,3478977,9.22404269757283,9.35546887774072,9.17216394224339,9.34509312667483,10058964.3426537,0.281,1.0
2019-06-14,26.53,26.78,26.33,26.58,1484237,9.17562252593202,9.26208711814774,9.10645085215945,9.19291544437517,4291458.97171705,0.0,1.0
2019-06-17,26.93,27.02,26.32,26.32,2134093,9.31396587347717,9.34509312667483,9.10299226847082,9.10299226847082,6170424.63658334,0.0,1.0
2019-06-18,27.21,27.4,27.0,27.1,1693137,9.41080621675878,9.47651930684272,9.33817595929757,9.37276179618386,4895463.43946154,0.0,1.0
2019-06-19,27.0,27.35,26.8,27.22,1787075,9.33817595929757,9.45922638839958,9.269004285525,9.4142648004474,5167071.72903063,0.0,1.0
2019-06-20,27.77,27.83,27.49,27.51,1936404,9.60448690332198,9.62523840545376,9.50764656004038,9.51456372741764,5598835.17165303,0.0,1.0
2019-06-21,27.55,27.95,27.51,27.83,2898318,9.52839806217215,9.6667414097173,9.51456372741764,9.62523840545376,8380071.90495117,0.0,1.0
2019-06-24,27.67,27.72,27.18,27.57,2027087,9.5699010664357,9.58719398487884,9.40043046569289,9.53531522954941,5861032.09433601,0.0,1.0
2019-06-25,27.57,27.98,27.55,27.59,2848361,9.53531522954941,9.67711716078319,9.52839806217215,9.54223239692667,8235628.3855873,0.0,1.0
2019-06-26,27.85,28.23,27.82,27.82,5440946,9.63215557283102,9.76358175299891,9.62177982176513,9.62177982176513,15731717.0548423,0.0,1.0
2019-06-27,26.83,27.89,26.77,27.76,2850476,9.27938003659088,9.64598990758553,9.25862853445911,9.60102831963336,8241743.60554556,0.0,1.0
2019-06-28,26.97,27.07,26.64,26.9,2202401,9.32780020823169,9.36238604511797,9.21366694650694,9.30359012241128,6367927.44741479,0.0,1.0
2019-07-01,26.97,27.55,26.74,27.26,1759036,9.32780020823169,9.52839806217215,9.24825278339322,9.42809913520192,5086000.97139019,0.0,1.0
2019-07-02,26.58,27.09,26.47,27.09,2172675,9.19291544437517,9.36930321249523,9.15487102380025,9.36930321249523,6281978.97059252,0.0,1.0
2019-07-03,26.6,26.81,26.46,26.7,1048869,9.19983261175242,9.27246286921363,9.15141244011162,9.23441844863871,3032654.67725565,0.0,1.0
2019-07-05,26.69,26.95,26.42,26.75,2514613,9.23095986495008,9.32088304085443,9.13757810535711,9.25171136708185,7270643.7848176,0.0,1.0
2019-07-08,26.04,26.59,26.03,26.58,3325223,9.00615192518921,9.1963740280638,9.00269334150059,9.19291544437517,9614406.64550869,0.0,1.0
2019-07-09,26.82,26.91,25.82,26.0,2581459,9.27592145290225,9.30704870609991,8.93006308403938,8.9923175904347,7463919.43178193,0.0,1.0
2019-07-10,27.63,27.88,27.11,27.15,2175154,9.55606673168118,9.6425313238969,9.37622037987249,9.390054714627,6289146.64448213,0.0,1.0
2019-07-11,27.62,27.73,27.29,27.67,1796421,9.55260814799255,9.59065256856747,9.43847488626781,9.5699010664357,5194094.35112513,0.0,1.0
2019-07-12,27.71,27.81,27.57,27.75,2256539,9.58373540119021,9.6183212380765,9.53531522954941,9.59756973594473,6524459.73020442,0.0,1.0
2019-07-15,27.54,28.01,27.47,27.86,1707528,9.52493947848352,9.68749291184908,9.50072939266312,9.63561415651964,4937072.95739027,0.0,1.0
2019-07-16,26.95,27.85,26.76,27.52,2565141,9.32088304085443,9.63215557283102,9.25516995077048,9.51802231110627,7416738.26900234,0.0,1.0
2019-07-17,26.63,27.07,26.5,26.94,2492803,9.21020836281831,9.36238604511797,9.16524677486614,9.3174244571658,7207583.28964523,0.0,1.0
2019-07-18,26.0,26.67,25.62,26.56,3986106,8.9923175904347,9.22404269757283,8.86089141026681,9.18599827699791,11525255.3035096,0.0,1.0
2019-07-19,26.08,26.23,25.8,26.0,3013550,9.01998625994373,9.07186501527316,8.92314591666213,8.9923175904347,8713248.74950423,0.0,1.0
2019-07-22,25.98,26.13,25.71,26.03,1701098,8.98540042305744,9.03727917838687,8.89201866346447,9.00269334150059,4918481.53217439,0.0,1.0
2019-07-23,26.17,26.2,25.89,25.97,1248430,9.05111351314139,9.06148926420727,8.95427316985978,8.98194183936881,3609656.76240433,0.0,1.0
2019-07-24,25.79,26.43,25.78,26.12,1334131,8.9196873329735,9.14103668904573,8.91622874928487,9.03382059469824,3857448.94474119,0.0,1.0
2019-07-25,24.97,25.98,24.9,25.89,2701059,8.63608347050594,8.98540042305744,8.61187338468554,8.95427316985978,7809725.72351119,0.0,1.0
2019-07-26,24.94,25.37,24.7,24.95,2693747,8.62570771944005,8.77442681805109,8.54270171091297,8.62916630312868,7788584.12146166,0.0,1.0
2019-07-29,24.64,25.09,24.39,25.09,2276265,8.52195020878119,8.67758647476949,8.43548561656547,8.67758647476949,6581494.63748411,0.0,1.0
2019-07-30,25.1,25.49,24.26,24.5,2813613,8.68104505845811,8.81592982231463,8.3905240286133,8.47353003714039,8135159.51414075,0.0,1.0
2019-07-31,25.28,25.46,24.99,25.2,2675728,8.74329956485343,8.80555407124875,8.6430006378832,8.7156308953444,7736484.76050288,0.0,1.0
2019-08-01,24.4,25.02,24.0,24.82,3513767,8.4389442002541,8.65337638894908,8.30060085270895,8.58420471517651,10159554.6510923,0.0,1.0
2019-08-02,23.84,24.66,23.78,24.52,2016749,8.24526351369089,8.52886737615845,8.22451201155912,8.48044720451765,5831141.24614289,0.0,1.0
2019-08-05,23.14,23.37,23.08,23.27,2239893,8.00316265548688,8.08271008032534,7.98241115335511,8.04812424343906,6476330.20234384,0.0,1.0
2019-08-06,23.71,23.81,23.2,23.27,3088876,8.20030192573872,8.23488776262501,8.02391415761866,8.04812424343906,8931043.10344066,0.0,1.0
2019-08-07,23.7,23.89,23.17,23.37,2464378,8.19684334205009,8.26255643213404,8.01353840655277,8.08271008032534,7125396.46822045,0.0,1.0
2019-08-08,24.45,24.46,23.66,23.83,3207112,8.45623711869725,8.45969570238588,8.18300900729558,8.24180493000226,9272905.58428431,0.0,1.0
2019-08-09,24.39,24.67,24.32,24.65,2652035,8.43548561656547,8.53232595984708,8.41127553074507,8.52540879246982,7667979.84018565,0.0,1.0
2019-08-12,23.71,24.34,23.57,24.33,2458474,8.20030192573872,8.41819269812233,8.15188175409792,8.4147341144337,7108325.89676251,0.0,1.0
2019-08-13,24.03,24.32,23.46,23.52,5442691,8.31097660377484,8.41127553074507,8.113837333523,8.13458883565477,15736762.4727275,0.0,1.0
2019-08-14,23.24,23.52,22.9,23.43,2144720,8.03774849237317,8.13458883565477,7.92015664695979,8.10346158245711,6201151.08693624,0.0,1.0
2019-08-15,23.37,23.47,23.06,23.19,1515435,8.08271008032534,8.11729591721163,7.97549398597785,8.02045557393003,4381663.52597599,0.0,1.0
2019-08-16,23.4,23.67,23.27,23.49,2099280,8.09308583139123,8.18646759098421,8.04812424343906,8.12421308458889,6069767.82693475,0.0,1.0
2019-08-19,23.7,23.86,23.06,23.74,2858689,8.19684334205009,8.25218068106815,7.97549398597785,8.21067767680461,8265490.32021088,0.0,1.0
2019-08-20,23.17,23.64,23.16,23.57,1639013,8.01353840655277,8.17609183991832,8.01007982286414,8.15188175409792,4738971.63566928,0.0,1.0
2019-08-21,23.58,23.81,23.34,23.34,2311058,8.15534033778655,8.23488776262501,8.07233432925946,8.07233432925946,6682093.6199936,0.0,1.0
2019-08-22,23.55,23.92,23.54,23.62,1247733,8.14496458672066,8.27293218319992,8.14150600303203,8.16917467254106,3607641.48660721,0.0,1.0
2019-08-23,22.74,23.3,22.64,23.26,2087822,7.86481930794173,8.05849999450494,7.83023347105545,8.04466565975043,6036638.65895287,0.0,1.0
2019-08-26,23.01,23.25,22.92,22.96,3915891,7.95820106753471,8.0412070760618,7.92707381433705,7.94090814909157,11322238.6749664,0.0,1.0
2019-08-27,22.64,23.29,22.58,23.09,1769134,7.83023347105545,8.05504141081631,7.80948196892367,7.98586973704374,5115197.89391429,0.0,1.0
2019-08-28,23.47,23.54,22.74,22.74,3048526,8.11729591721163,8.14150600303203,7.86481930794173,7.86481930794173,8814376.85033635,0.0,1.0
2019-08-29,24.14,24.18,23.68,23.74,1871240,8.34902102434976,8.36285535910427,8.18992617467283,8.21067767680461,5410422.78708576,0.0,1.0
2019-08-30,23.9,24.23,23.63,24.18,1306239,8.26601501582267,8.38014827754741,8.17263325622969,8.36285535910427,3776803.21657303,0.0,1.0
2019-09-03,23.3,23.47,23.05,23.47,4237633,8.05849999450494,8.11729591721163,7.97203540228922,8.11729591721163,12252509.6441432,0.0,1.0
2019-09-04,23.68,24.01,23.57,23.72,6859406,8.18992617467283,8.30405943639758,8.15188175409792,8.20376050942735,19832991.2401791,0.0,1.0
2019-09-05,24.31,24.6,23.8,23.91,3722924,8.40781694705644,8.50811587402668,8.23142917893638,8.2694735995113,10764302.1975741,0.0,1.0
2019-09-06,23.91,24.12,23.7,23.97,3029148,8.2694735995113,8.3421038569725,8.19684334205009,8.29022510164307,8758348.13527673,0.0,1.0
2019-09-09,24.73,24.84,24.09,24.09,2751165,8.55307746197885,8.59112188255377,8.33172810590661,8.33172810590661,7954600.05506124,0.0,1.0
2019-09-10,25.68,25.84,24.79,24.79,3327802,8.88164291239858,8.93698025141664,8.57382896411062,8.57382896411062,9621863.45509372,0.0,1.0
2019-09-11,25.42,26.08,25.22,25.83,3361696,8.79171973649423,9.01998625994373,8.72254806272166,8.93352166772801,9719863.10770134,0.0,1.0
2019-09-12,25.35,25.48,24.51,24.83,2057802,8.86573342743089,8.91119872705874,8.57195764522016,8.68387222891948,5883921.63231513,0.284,1.0
2019-09-13,25.34,25.72,25.24,25.47,2564061,8.86223609669028,8.99513466483323,8.82726278928424,8.90770139631813,7331479.8918825,0.0,1.0
2019-09-16,28.66,28.71,26.89,27.12,6909200,10.0233499025708,10.0408365562738,9.40432236148389,9.48476096851778,19755637.9777994,0.0,1.0
2019-09-17,27.81,28.41,27.43,28.41,3110511,9.72607678961945,9.93591663405568,9.5931782214765,9.93591663405568,8893957.2225385,0.0,1.0
2019-09-18,27.12,27.82,27.02,27.5,2908389,9.48476096851778,9.72957412036005,9.44978766111174,9.61765953666073,8316025.03656201,0.0,1.0
2019-09-19,27.15,27.35,27.05,27.23,2390917,9.49525296073959,9.56519957555167,9.46027965333355,9.52323160666442,6836405.18250541,0.0,1.0
2019-09-20,27.44,27.51,27.03,27.19,2324220,9.5966755522171,9.62115686740133,9.45328499185234,9.509242283702,6645696.88252781,0.0,1.0
2019-09-23,27.63,27.75,27.25,27.29,1505895,9.66312483628858,9.70509280517582,9.53022626814563,9.54421559110804,4305840.97327887,0.0,1.0
2019-09-24,27.14,27.6,27.0,27.54,1434914,9.49175562999899,9.65263284406677,9.44279299963053,9.63164885962314,4102883.33139526,0.0,1.0
2019-09-25,26.96,27.03,26.65,26.74,1202372,9.42880367666812,9.45328499185234,9.32038642370939,9.35186240037483,3437970.52432159,0.0,1.0
2019-09-26,26.71,26.97,26.53,26.82,1336432,9.34137040815302,9.43230100740872,9.27841845482215,9.37984104629966,3821291.43373278,0.0,1.0
2019-09-27,26.67,26.98,26.36,26.5,1439413,9.3273810851906,9.43579833814932,9.21896383223188,9.26792646260034,4115747.42785537,0.0,1.0
2019-09-30,26.63,26.97,26.45,26.45,1325408,9.31339176222819,9.43230100740872,9.25043980889732,9.25043980889732,3789770.25138645,0.0,1.0
2019-10-01,25.81,26.86,25.68,26.63,1902870,9.02661064149867,9.39383036926208,8.98114534187082,9.31339176222819,5440920.92265606,0.0,1.0
2019-10-02,25.24,25.56,25.03,25.46,5874067,8.82726278928424,8.93917737298357,8.75381884373156,8.90420406557753,16795857.8575434,0.0,1.0
2019-10-03,25.28,25.55,24.71,25.0,3078834,8.84125211224666,8.93568004224297,8.64190426003224,8.74332685150975,8803382.43179243,0.0,1.0
2019-10-04,25.63,25.67,25.16,25.34,3933424,8.9636586881678,8.97764801113021,8.79928414335941,8.86223609669028,11246931.7080397,0.0,1.0
2019-10-07,25.67,26.03,25.47,25.76,1806472,8.97764801113021,9.10355191779195,8.90770139631813,9.00912398779565,5165287.85518315,0.0,1.0
2019-10-08,24.58,25.4,24.58,25.4,2909717,8.59643896040439,8.88322008113391,8.59643896040439,8.88322008113391,8319822.21817993,0.0,1.0
2019-10-09,24.42,24.96,24.2,24.96,2293055,8.54048166855472,8.72933752854733,8.46354039226144,8.72933752854733,6556586.06541756,0.0,1.0
2019-10-10,24.88,24.9,24.46,24.51,1635107,8.7013588826225,8.70835354410371,8.55447099151714,8.57195764522016,4675299.88232585,0.0,1.0
2019-10-11,25.45,25.58,25.11,25.11,2889670,8.90070673483693,8.94617203446478,8.78179748965639,8.78179748965639,8262501.35982571,0.0,1.0
2019-10-14,25.47,25.75,25.09,25.13,1059699,8.90770139631813,9.00562665705504,8.77480282817519,8.7887921511376,3030022.26154058,0.0,1.0
2019-10-15,25.31,25.8,25.07,25.36,1400119,8.85174410446847,9.02311331075806,8.76780816669398,8.86923075817149,4003393.16995291,0.0,1.0
2019-10-16,25.06,25.52,24.97,25.23,1586509,8.76431083595337,8.92518805002115,8.73283485928794,8.82376545854364,4536342.47850991,0.0,1.0
2019-10-17,25.43,25.46,24.98,25.24,2083327,8.89371207335572,8.90420406557753,8.73633219002854,8.82726278928424,5956905.86484326,0.0,1.0
2019-10-18,25.3,25.84,25.22,25.62,1524737,8.84824677372787,9.03710263372048,8.82026812780304,8.96016135742719,4359716.34680658,0.0,1.0
2019-10-21,25.58,25.7,25.19,25.19,1061303,8.94617203446478,8.98814000335202,8.80977613558123,8.80977613558123,3034608.61644655,0.0,1.0
2019-10-22,25.68,26.22,25.24,25.65,2218386,8.98114534187082,9.17000120186343,8.82726278928424,8.970653349649,6343083.23843841,0.0,1.0
2019-10-23,25.87,26.09,25.27,25.43,2017015,9.04759462594229,9.12453590223557,8.83775478150605,8.89371207335572,5767298.40441603,0.0,1.0
2019-10-24,25.62,26.05,25.42,26.05,1380781,8.96016135742719,9.11054657927316,8.89021474261511,9.11054657927316,3948099.57196549,0.0,1.0
2019-10-25,26.04,26.1,25.32,25.58,1106186,9.10704924853256,9.12803323297618,8.85524143520908,8.94617203446478,3162943.63343225,0.0,1.0
2019-10-28,25.83,26.31,25.83,26.16,1566244,9.03360530297987,9.20147717852886,9.03360530297987,9.1490172174198,4478398.28763107,0.0,1.0
2019-10-29,26.06,26.37,25.54,25.65,1259867,9.11404391001376,9.22246116297248,8.93218271150236,8.970653349649,3602367.32938348,0.0,1.0
2019-10-30,25.47,26.16,25.36,26.06,3175653,8.90770139631813,9.1490172174198,8.86923075817149,9.11404391001376,9080219.27446201,0.0,1.0
2019-10-31,25.22,25.37,24.84,25.35,1962307,8.82026812780304,8.8727280889121,8.68736955966009,8.86573342743089,5610870.53396945,0.0,1.0
2019-11-01,25.93,25.96,25.38,25.38,1498687,9.06857861038591,9.07907060260773,8.8762254196527,8.8762254196527,4285230.96943704,0.0,1.0
2019-11-04,26.52,26.83,26.18,26.25,5040673,9.27492112408154,9.38333837704026,9.15601187890101,9.18049319408524,14412914.8023604,0.0,1.0
2019-11-05,26.47,26.89,26.4,26.84,1841764,9.25743447037852,9.40432236148389,9.2329531551943,9.38683570778087,5266199.10040872,0.0,1.0
2019-11-06,25.89,26.46,25.59,26.39,2284689,9.0545892874235,9.25393713963792,8.94966936520538,9.22945582445369,6532664.96495408,0.0,1.0
2019-11-07,28.08,28.11,26.53,26.69,2950130,9.82050471961575,9.83099671183756,9.27841845482215,9.33437574667181,8435376.05908724,0.0,1.0
2019-11-08,27.94,28.04,27.34,27.37,1717797,9.7715420892473,9.80651539665334,9.56170224481106,9.57219423703287,4911737.3431584,0.0,1.0
2019-11-11,27.88,27.91,27.45,27.66,1660887,9.75055810480367,9.76105009702549,9.60017288295771,9.67361682851039,4749013.24234839,0.0,1.0
2019-11-12,27.97,28.25,27.68,27.96,1874299,9.78203408146911,9.87995934220602,9.6806114899916,9.77853675072851,5359227.19072419,0.0,1.0
2019-11-13,27.8,28.07,27.64,27.76,1883189,9.72257945887884,9.81700738887515,9.66662216702918,9.70859013591643,5384646.57670559,0.0,1.0
2019-11-14,27.71,28.11,27.52,27.81,1473998,9.69110348221341,9.83099671183756,9.62465419814193,9.72607678961945,4214637.13136115,0.0,1.0
2019-11-15,28.02,28.46,27.8,27.8,1425814,9.79952073517213,9.9534032877587,9.72257945887884,9.72257945887884,4076863.4874773,0.0,1.0
2019-11-18,28.21,28.22,27.6,27.88,2112140,9.8659700192436,9.86946734998421,9.65263284406677,9.75055810480367,6039291.55306394,0.0,1.0
2019-11-19,27.91,28.17,27.78,28.0,2662358,9.76105009702549,9.85198069628119,9.71558479739764,9.79252607369092,7612542.81469609,0.0,1.0
2019-11-20,28.07,28.34,27.59,27.85,2353290,9.81700738887515,9.91143531887145,9.64913551332616,9.74006611258186,6728817.41688991,0.0,1.0
2019-11-21,28.13,28.3,27.96,28.19,2142810,9.83799137331877,9.89744599590904,9.77853675072851,9.85897535776239,6126987.00503799,0.0,1.0
2019-11-22,27.99,28.45,27.9,28.24,1524803,9.78902874295032,9.9499059570181,9.75755276628488,9.87646201146541,4359905.06215807,0.0,1.0
2019-11-25,28.28,28.35,27.67,27.75,2467500,9.89045133442783,9.91493264961206,9.67711415925099,9.70509280517582,7055380.75467785,0.0,1.0
2019-11-26,27.93,28.31,27.77,28.22,2403832,9.76804475850669,9.90094332664964,9.71208746665703,9.86946734998421,6873333.34560437,0.0,1.0
2019-11-27,28.3,28.37,27.69,27.93,1708199,9.89744599590904,9.92192731109327,9.6841088207322,9.76804475850669,4884293.55613372,0.0,1.0
2019-11-29,27.97,28.21,27.93,28.0,998978,9.78203408146911,9.8659700192436,9.76804475850669,9.79252607369092,2856401.2788436,0.0,1.0
2019-12-02,27.63,28.17,27.49,28.17,6949857,9.66312483628858,9.85198069628119,9.61416220592012,9.85198069628119,19871889.4936426,0.0,1.0
2019-12-03,27.24,27.53,26.98,27.36,8062139,9.52672893740502,9.62815152888254,9.43579833814932,9.56869690629227,23052263.5631764,0.0,1.0
2019-12-04,28.36,28.55,27.5,27.77,6782178,9.91842998035266,9.98487926442414,9.61765953666073,9.71208746665703,19392440.9872339,0.0,1.0
2019-12-05,28.03,28.66,27.96,28.61,2240583,9.80301806591273,10.0233499025708,9.77853675072851,10.0058632488678,6406551.64233369,0.0,1.0
2019-12-06,29.33,29.41,27.97,28.0,3394363,10.2576710621912,10.2856497081161,9.78203408146911,9.79252607369092,9705581.91878041,0.0,1.0
2019-12-09,29.61,29.7,28.99,29.06,2470463,10.3555963229281,10.3870722995936,10.1387618170107,10.1632431321949,7063852.93023051,0.0,1.0
2019-12-10,29.52,29.59,29.11,29.23,2574493,10.4230948062218,10.4478108169412,10.2783296005798,10.3206999046702,7291407.66470188,0.283,1.0
2019-12-11,29.52,29.81,29.46,29.62,1954510,10.4230948062218,10.5254897077734,10.4019096541766,10.4584033929637,5535509.00885591,0.0,1.0
2019-12-12,30.47,30.56,29.52,29.52,2737414,10.7585263802703,10.790304108338,10.4230948062218,10.4230948062218,7752828.00188704,0.0,1.0
2019-12-13,30.36,30.96,30.19,30.64,2500286,10.7196869348541,10.9315384553058,10.6596623373928,10.8185509777316,7081240.65761564,0.0,1.0
2019-12-16,30.16,30.8,30.16,30.56,2155266,10.6490697613702,10.8750447165187,10.6490697613702,10.790304108338,6104084.58359429,0.0,1.0
2019-12-17,30.78,30.86,30.22,30.23,2097065,10.8679829991703,10.8962298685639,10.6702549134154,10.6737857720896,5939249.32574221,0.0,1.0
2019-12-18,30.93,31.07,30.52,30.71,2191220,10.9209458792832,10.9703779007219,10.7761806736412,10.8432669884509,6205912.50512162,0.0,1.0
2019-12-19,31.65,31.81,30.73,30.86,2616792,11.1751677038252,11.2316614426123,10.8503287057993,10.8962298685639,7411205.71923504,0.0,1.0
2019-12-20,31.6,31.94,31.38,31.43,2709783,11.1575134104542,11.2775626053768,11.079834519622,11.0974888129929,7674572.25010086,0.0,1.0
2019-12-23,31.78,31.9,31.5,31.58,1910056,11.2210688665897,11.2634391706801,11.1222048237123,11.1504516931058,5409607.623097,0.0,1.0
2019-12-24,31.85,32.09,31.68,31.81,697495,11.2457848773091,11.3305254854898,11.1857602798478,11.2316614426123,1975425.99225993,0.0,1.0
2019-12-26,32.18,32.46,31.99,32.04,1259208,11.3623032135575,11.461167256435,11.2952168987478,11.3128711921188,3566293.97036773,0.0,1.0
2019-12-27,32.05,32.35,31.84,32.2,1645592,11.316402050793,11.4223278110188,11.2422540186349,11.3693649309059,4660600.01785675,0.0,1.0
2019-12-30,32.19,32.46,32.02,32.07,1161684,11.3658340722317,11.461167256435,11.3058094747704,11.3234637681414,3290089.20263584,0.0,1.0
2019-12-31,32.35,32.56,31.86,31.95,1105869,11.4223278110188,11.4964758431769,11.2493157359833,11.281093464051,3132011.5078022,0.0,1.0
2020-01-02,31.75,32.36,31.56,32.06,2663822,11.2104762905672,11.425858669693,11.1433899757575,11.3199329094672,7544402.78074223,0.0,1.0
2020-01-03,32.01,32.79,31.83,32.37,2260458,11.3022786160962,11.5776855926834,11.2387231599607,11.4293895283672,6402006.44823532,0.0,1.0
2020-01-06,32.38,32.53,32.13,32.24,2422581,11.4329203870414,11.4858832671543,11.3446489201865,11.3834883656027,6861166.71195499,0.0,1.0
2020-01-07,32.22,32.33,31.78,32.24,4407927,11.3764266482543,11.4152660936704,11.2210688665897,11.3834883656027,12484008.5846985,0.0,1.0
2020-01-08,31.49,32.2,31.26,32.1,2969065,11.1186739650381,11.3693649309059,11.0374642155316,11.334056344164,8408903.53867658,0.0,1.0
2020-01-09,32.12,32.15,31.04,31.33,3999018,11.3411180615123,11.3517106375349,10.9597853246993,11.062180226251,11325907.8569959,0.0,1.0
2020-01-10,31.76,32.24,31.64,32.07,3036794,11.2140071492413,11.3834883656027,11.171636845151,11.3234637681414,8600723.73384614,0.0,1.0
2020-01-13,31.71,31.82,31.26,31.79,1948685,11.1963528558704,11.2351923012865,11.0374642155316,11.2245997252639,5519011.6054266,0.0,1.0
2020-01-14,32.25,32.33,31.54,31.74,4480733,11.3870192242769,11.4152660936704,11.1363282584091,11.206945431893,12690207.718445,0.0,1.0
2020-01-15,31.85,32.08,31.72,31.96,1949217,11.2457848773091,11.3269946268156,11.1998837145446,11.2846243227252,5520518.32107028,0.0,1.0
2020-01-16,31.78,32.25,31.77,32.01,1404338,11.2210688665897,11.3870192242769,11.2175380079155,11.3022786160962,3977327.13083008,0.0,1.0
2020-01-17,31.71,31.95,31.57,31.86,1977857,11.1963528558704,11.281093464051,11.1469208344317,11.2493157359833,5601631.7346694,0.0,1.0
2020-01-21,31.15,31.52,31.04,31.29,1955624,10.9986247701155,11.1292665410607,10.9597853246993,11.0480567915542,5538664.04875637,0.0,1.0
2020-01-22,30.89,31.12,30.77,31.0,2869867,10.9068224445864,10.9880321940929,10.8644521404961,10.9456618900026,8127957.71457722,0.0,1.0
2020-01-23,30.86,30.9,29.92,30.42,3005622,10.8962298685639,10.9103533032606,10.5643291531896,10.7408720868993,8512439.26007819,0.0,1.0
2020-01-24,30.27,30.81,29.87,30.78,2987556,10.6879092067864,10.8785755751929,10.5466748598186,10.8679829991703,8461273.23598318,0.0,1.0
2020-01-27,29.23,29.77,29.2,29.45,2834779,10.3206999046702,10.5113662730767,10.3101073286476,10.3983787955024,8028582.45422919,0.0,1.0
2020-01-28,29.4,29.66,29.29,29.34,2343088,10.3807245021315,10.4725268276605,10.3418850567153,10.3595393500863,6636028.84228893,0.0,1.0
2020-01-29,29.28,29.71,29.28,29.52,2521463,10.3383541980411,10.4901811210315,10.3383541980411,10.4230948062218,7141217.56961944,0.0,1.0
2020-01-30,29.41,29.5,28.85,28.9,3310259,10.3842553608057,10.4160330888734,10.1865272750508,10.2041815684218,9375223.72162142,0.0,1.0
2020-01-31,28.13,29.06,27.85,28.89,5095142,9.93230545050879,10.2606753072089,9.83344140763134,10.2006507097476,14430319.8460996,0.0,1.0
2020-02-03,28.08,28.4,27.89,28.16,2590799,9.91465115713781,10.027638634712,9.84756484232812,9.94289802653137,7337589.06561485,0.0,1.0
2020-02-04,28.57,29.24,28.55,28.7,3492147,10.0876632321733,10.3242307633444,10.080601514825,10.1335643949379,9890361.87011026,0.0,1.0
2020-02-05,29.23,29.69,29.13,29.23,3371619,10.3206999046702,10.4831194036831,10.2853913179282,10.3206999046702,9549005.81165084,0.0,1.0
2020-02-06,29.15,29.29,28.68,29.12,1959595,10.2924530352766,10.3418850567153,10.1265026775895,10.281860459254,5549910.60481093,0.0,1.0
2020-02-07,28.97,29.28,28.67,28.87,2224188,10.2288975791411,10.3383541980411,10.1229718189153,10.1935889923992,6299283.56027302,0.0,1.0
2020-02-10,29.17,29.19,28.76,28.82,2151152,10.299514752625,10.3065764699734,10.154749546983,10.1759346990282,6092433.02690618,0.0,1.0
2020-02-11,29.32,29.84,29.23,29.65,2439627,10.3524776327379,10.536082283796,10.3206999046702,10.4689959689863,6909443.92034225,0.0,1.0
2020-02-12,29.79,30.13,29.35,29.93,2123194,10.5184279904251,10.6384771853477,10.3630702087605,10.5678600118638,6013251.15479008,0.0,1.0
2020-02-13,29.37,29.62,29.26,29.59,1288733,10.3701319261089,10.4584033929637,10.3312924806928,10.4478108169412,3649913.8564192,0.0,1.0
2020-02-14,29.29,29.65,29.19,29.57,2508942,10.3418850567153,10.4689959689863,10.3065764699734,10.4407490995928,7105755.94072018,0.0,1.0
2020-02-18,29.52,29.58,28.93,29.0,2195070,10.4230948062218,10.444279958267,10.2147741444443,10.2394901551637,6216816.36833239,0.0,1.0
2020-02-19,30.52,30.57,29.6,29.66,2328152,10.7761806736412,10.7938349670122,10.4513416756154,10.4725268276605,6593727.51737568,0.0,1.0
2020-02-20,30.43,30.68,30.29,30.52,1794687,10.7444029455735,10.8326744124284,10.6949709241348,10.7761806736412,5082862.74134007,0.0,1.0
2020-02-21,30.09,30.35,29.95,30.2,1538948,10.6243537506509,10.7161560761799,10.5749217292122,10.663193196067,4358565.8390905,0.0,1.0
2020-02-24,28.58,29.06,28.46,28.97,2319316,10.0911940908475,10.2606753072089,10.0488237867572,10.2288975791411,6568702.44326388,0.0,1.0
2020-02-25,27.6,28.85,27.35,28.7,2533165,9.74516994077648,10.1865272750508,9.65689847392162,10.1335643949379,7174359.64943565,0.0,1.0
2020-02-26,26.87,28.0,26.84,27.77,3429668,9.48741725756029,9.88640428774426,9.47682468153771,9.80519453823779,9713410.57931902,0.0,1.0
2020-02-27,25.41,26.47,25.39,25.98,5784210,8.97191189112791,9.34618291059252,8.96485017377953,9.17317083555699,16381879.1227031,0.0,1.0
2020-02-28,25.8,25.8,24.46,24.49,6298198,9.10961537942149,9.10961537942149,8.63648031707945,8.64707289310203,17837581.6795812,0.0,1.0
2020-03-02,25.64,26.31,25.09,26.31,4474370,9.05312164063439,9.28968917180541,8.85892441355369,9.28968917180541,12672186.6063385,0.0,1.0
2020-03-03,24.77,25.91,24.72,25.64,4228894,8.74593693597947,9.14845482483763,8.7282826426085,9.05312164063439,11976956.2880193,0.0,1.0
2020-03-04,24.75,25.29,24.57,25.27,3173930,8.73887521863108,8.92954158703758,8.67531976249559,8.92247986968919,8989116.50924172,0.0,1.0
2020-03-05,24.25,24.83,24.06,24.45,5546203,8.56233228492137,8.76712208802464,8.49524597011167,8.63294945840525,15707802.2990129,0.0,1.0
2020-03-06,22.6,23.89,22.23,23.56,4942601,7.97974060367929,8.43522137265037,7.8490988327341,8.31870303640195,13998297.4569996,0.0,1.0
2020-03-09,15.73,17.9,12.91,16.51,9949104,5.55404069450776,6.32023702680794,4.55833854838494,5.82944767109492,28177576.3859199,0.0,1.0
2020-03-10,16.05,17.9,14.74,17.9,6630105,5.66702817208198,6.32023702680794,5.20448568576251,6.32023702680794,18777599.4787239,0.0,1.0
2020-03-11,15.08,15.74,14.5,15.68,9400742,5.32453488068512,5.55757155318195,5.11974507758185,5.53638640113678,26624520.7396893,0.0,1.0
2020-03-12,12.59,13.94,12.17,13.92,8704067,4.44535107081072,4.92201699182696,4.29705500649456,4.91495527447857,24651417.1286846,0.0,1.0
2020-03-13,14.38,14.39,12.62,13.93,7044056,5.07737477349152,5.08090563216571,4.4559436468333,4.91848613315277,19949980.0189743,0.0,1.0
2020-03-16,10.32,12.36,10.11,12.36,5957945,3.6438461517686,4.36414132130425,3.56969811961052,4.36414132130425,16873926.5707354,0.0,1.0
2020-03-17,9.13,10.56,9.0,10.56,7937841,3.22367396953947,3.72858675994926,3.17777280677494,3.72858675994926,22481333.1046481,0.0,1.0
2020-03-18,7.8,8.31,6.71,8.09,8927353,2.75406976587161,2.93414355825553,2.36920617038443,2.85646466742325,25283801.544498,0.0,1.0
2020-03-19,7.74,8.0,7.25,7.85,9596068,2.83633877298034,2.93161630282206,2.65677727443249,2.87664849714415,26186422.8023635,0.293,1.0
2020-03-20,8.36,9.3,8.1,8.44,13479756,3.06353903644905,3.40800395203065,2.96826150660734,3.09285519947727,36784502.765997,0.0,1.0
2020-03-23,8.31,8.62,7.98,8.25,8713769,3.04521643455642,3.15881656629077,2.92428726206501,3.02322931228525,23778743.4641071,0.0,1.0
2020-03-24,9.4,10.07,8.87,8.89,9789618,3.44464915581592,3.69017202117727,3.25042957575396,3.25775861651102,26714595.6053696,0.0,1.0
2020-03-25,10.03,10.73,9.04,9.66,8895339,3.67551393966316,3.93203036616009,3.31272642218893,3.53992668565764,24274224.4036154,0.0,1.0
2020-03-26,10.41,11.39,10.01,10.1,10156266,3.81476571404721,4.17388871114291,3.6681848989061,3.70116558231285,27715130.360609,0.0,1.0
2020-03-27,9.49,9.96,9.13,9.78,4680732,3.47762983922267,3.64986229701347,3.34570710559568,3.58390093019997,12773109.4836502,0.0,1.0
2020-03-30,11.13,11.27,8.95,9.24,12263393,4.07861118130119,4.12991446660058,3.27974573878218,3.38601682975948,33465206.1750234,0.0,1.0
2020-03-31,13.55,13.82,11.49,11.49,23796396,4.96542511290487,5.06436716312511,4.21053391492818,4.21053391492818,64937272.9360056,0.0,1.0
2020-04-01,13.01,14.1,11.93,12.46,15024970,4.76754101246438,5.16697373372388,4.3717728115834,4.56599239164536,41001191.0099872,0.0,1.0
2020-04-02,13.97,16.13,13.12,14.21,17233609,5.11933496880302,5.91087137056498,4.80785073662818,5.20728345788769,47028279.8834498,0.0,1.0
2020-04-03,13.29,14.98,12.89,14.87,10876892,4.87014758306315,5.48945152703431,4.72356676792204,5.44914180287051,29681625.0872383,0.0,1.0
2020-04-06,13.5,13.73,13.0,13.58,6817457,4.94710251101223,5.03138647971836,4.76387649208585,4.97641867404045,18603954.3945429,0.0,1.0
2020-04-07,13.36,14.41,13.26,14.18,6624532,4.89579922571284,5.28057386545824,4.85915402192757,5.1962898967521,18077487.1353336,0.0,1.0
2020-04-08,13.64,13.65,13.04,13.5,5702828,4.99840579631161,5.00207031669014,4.77853457359996,4.94710251101223,15562276.671774,0.0,1.0
2020-04-09,13.44,14.37,12.97,14.37,7620364,4.92511538874106,5.26591578394413,4.75288293095027,5.26591578394413,20794983.2798089,0.0,1.0
2020-04-13,13.47,13.82,13.11,13.76,6797487,4.93610894987664,5.06436716312511,4.80418621624965,5.04238004085394,18549458.8591462,0.0,1.0
2020-04-14,13.21,13.49,13.05,13.18,4540580,4.84083142003493,4.9434379906337,4.78219909397849,4.82983785889934,12390652.8849061,0.0,1.0
2020-04-15,12.22,12.5,11.77,12.5,3639506,4.4780439025607,4.58065047315947,4.31314048552696,4.58065047315947,9931739.01099268,0.0,1.0
2020-04-16,11.93,12.41,11.88,12.25,3111415,4.3717728115834,4.54766978975272,4.35345020969076,4.48903746369628,8490647.28424346,0.0,1.0
2020-04-17,13.37,13.42,11.94,12.13,7865462,4.89946374609137,4.91778634798401,4.37543733196193,4.44506321915395,21463823.8774385,0.0,1.0
2020-04-20,12.79,13.48,12.06,12.06,5258980,4.68692156413677,4.93977347025517,4.41941157650426,4.41941157650426,14351073.1467486,0.0,1.0
2020-04-21,12.43,12.69,11.95,12.26,4912891,4.55499883050978,4.65027636035149,4.37910185234045,4.49270198407481,13406641.23138,0.0,1.0
2020-04-22,13.32,13.39,12.96,13.15,4596655,4.88114114419873,4.90679278684842,4.74921841057174,4.81884429776376,12543674.2743588,0.0,1.0
2020-04-23,13.79,14.4,13.7,13.72,4316448,5.05337360198953,5.27690934507971,5.02039291858278,5.02772195933983,11779025.7772679,0.0,1.0
2020-04-24,14.03,14.2,13.57,13.96,3741979,5.14132209107419,5.20361893750916,4.97275415366192,5.1156704484245,10211374.5141828,0.0,1.0
2020-04-27,14.02,14.18,13.34,13.68,3710137,5.13765757069566,5.1962898967521,4.88847018495579,5.01306387782572,10124481.8332563,0.0,1.0
2020-04-28,14.87,14.97,14.13,14.22,3623050,5.44914180287051,5.48578700665578,5.17796729485946,5.21094797826621,9886832.72503934,0.0,1.0
2020-04-29,17.38,17.52,15.61,15.69,5329206,6.36893641788093,6.42023970318031,5.72031631088155,5.74963247390977,14542710.7766318,0.0,1.0
2020-04-30,16.76,17.71,16.43,17.67,4468778,6.14173615441222,6.48986559037234,6.02080698192081,6.47520750885823,12194714.5557847,0.0,1.0
2020-05-01,15.64,16.45,15.13,16.45,4087706,5.73130987201713,6.02813602267786,5.54441933271222,6.02813602267786,11154818.5785843,0.0,1.0
2020-05-04,15.86,16.01,15.08,15.11,5483384,5.81192932034473,5.86689712602265,5.52609673081958,5.53709029195517,14963442.5070472,0.0,1.0
2020-05-05,15.78,17.13,15.74,17.13,4715583,5.78261315731651,6.27732340841774,5.7679550758024,6.27732340841774,12868213.3346322,0.0,1.0
2020-05-06,15.28,15.85,15.02,15.6,4823514,5.59938713839014,5.80826479996621,5.50410960854842,5.71665179050302,13162743.0106914,0.0,1.0
2020-05-07,15.41,16.04,15.3,15.85,7454794,5.64702590331099,5.87789068715823,5.60671617914719,5.80826479996621,20343164.2614998,0.0,1.0
2020-05-08,16.41,16.42,15.59,15.81,5571928,6.01347794116375,6.01714246154228,5.71298727012449,5.7936067184521,15205067.5789633,0.0,1.0
2020-05-11,16.36,16.68,16.01,16.2,2816222,5.99515533927111,6.112419991384,5.86689712602265,5.93652301321467,7685103.94020943,0.0,1.0
2020-05-12,16.85,17.43,16.6,16.67,4070445,6.17471683781897,6.38725901977356,6.08310382835578,6.10875547100547,11107715.5522206,0.0,1.0
2020-05-13,16.09,16.88,15.96,16.71,4380804,5.89621328905087,6.18571039895455,5.84857452413001,6.12341355251958,11954644.9398113,0.0,1.0
2020-05-14,16.37,16.6,15.37,15.78,4798884,5.99881985964964,6.08310382835578,5.63236782179688,5.78261315731651,13095530.9407454,0.0,1.0
2020-05-15,17.01,17.17,16.35,16.46,2993059,6.23334916387541,6.29198148993185,5.99149081889259,6.03180054305639,8167669.13765295,0.0,1.0
2020-05-18,18.74,19.22,18.26,18.47,4111225,6.86731118936068,7.04320816753,6.69141421119135,6.76836913914043,11218998.8738769,0.0,1.0
2020-05-19,18.0,19.44,17.96,18.7,5462589,6.59613668134964,7.12382761585761,6.58147859983553,6.85265310784657,14906695.6538386,0.0,1.0
2020-05-20,18.6,19.03,18.37,18.39,3442313,6.81600790406129,6.97358228033798,6.73172393535516,6.73905297611221,9393624.93430352,0.0,1.0
2020-05-21,18.45,18.94,18.02,18.62,3558205,6.76104009838338,6.94060159693123,6.60346572210669,6.82333694481835,9709879.14502935,0.0,1.0
2020-05-22,18.13,18.27,17.73,18.11,2862399,6.64377544627049,6.69507873156988,6.49719463112939,6.63644640551344,7811114.97366029,0.0,1.0
2020-05-26,18.28,18.95,18.16,18.91,2651856,6.69874325194841,6.94426611730976,6.65476900740608,6.92960803579565,7236570.48147057,0.0,1.0
2020-05-27,18.44,18.57,17.77,18.55,2546421,6.75737557800485,6.80501434292571,6.5118527126435,6.79768530216865,6948852.06511845,0.0,1.0
2020-05-28,18.3,18.48,17.9,18.35,3114123,6.70607229270546,6.77203365951896,6.55949147756436,6.7243948945981,8498037.06440643,0.0,1.0
2020-05-29,18.1,18.47,17.8,18.21,3235031,6.63278188513491,6.76836913914043,6.52284627377909,6.67309160929872,8827979.28742821,0.0,1.0
2020-06-01,18.97,19.05,17.9,18.08,3567750,6.95159515806681,6.98091132109503,6.55949147756436,6.62545284437786,9735926.20989474,0.0,1.0
2020-06-02,20.0,20.04,19.18,19.18,3386263,7.32904075705515,7.34369883856926,7.02855008601589,7.02855008601589,9240671.7666027,0.0,1.0
2020-06-03,20.16,20.65,19.77,20.47,3064130,7.38767308311159,7.56723458165944,7.24475678834902,7.50127321484595,8361612.66274957,0.0,1.0
2020-06-04,20.33,20.66,19.75,19.99,3025205,7.44996992954656,7.57089910203797,7.23742774759196,7.32537623667662,8255391.39508222,0.0,1.0
2020-06-05,21.48,21.89,21.39,21.6,3994333,7.87138977307723,8.02163510859686,7.83840908967048,7.91536401761956,10900015.7930762,0.0,1.0
2020-06-08,21.91,22.5,21.37,22.42,4163315,8.02896414935392,8.24517085168705,7.83108004891343,8.21585468865883,11361145.716081,0.0,1.0
2020-06-09,21.22,21.64,20.91,21.15,4952365,7.77611224323552,7.93002209913367,7.66251211150116,7.75046060058582,13514360.6487185,0.0,1.0
2020-06-10,20.35,21.1,20.19,20.99,9643449,7.45729897030362,7.73213799869319,7.39866664424718,7.69182827452938,26315719.3953845,0.0,1.0
2020-06-11,17.81,19.28,17.77,18.89,4960805,6.64267609015694,7.19094862539168,6.62775710960633,7.04548856502328,13300654.1115138,0.317,1.0
2020-06-12,17.91,18.6,17.48,18.6,9126447,6.67997354153345,6.93732595603139,6.51959450061444,6.93732595603139,24469358.2622301,0.0,1.0
2020-06-15,17.61,18.0,16.89,17.08,5954450,6.56808118740391,6.71354124777231,6.29953953749302,6.37040469510839,15964763.7579593,0.0,1.0
2020-06-16,17.99,18.75,17.7,18.51,6925797,6.70981150263466,6.99327213309616,6.60164889364277,6.90375824979253,18569089.1586264,0.0,1.0
2020-06-17,17.25,17.99,17.17,17.97,4841303,6.43381036244846,6.70981150263466,6.40397240134726,6.70235201235936,12980251.5220884,0.0,1.0
2020-06-18,17.22,17.56,16.97,17.1,3588620,6.42262112703551,6.54943246171565,6.32937749859423,6.3778641853837,9621622.57086512,0.0,1.0
2020-06-19,17.17,17.73,17.08,17.57,5451296,6.40397240134726,6.61283812905573,6.37040469510839,6.55316220685331,14615733.2439954,0.0,1.0
2020-06-22,17.36,17.45,16.86,17.24,2765347,6.47483755896263,6.50840526520149,6.28835030208006,6.43008061731081,7414305.530113,0.0,1.0
2020-06-23,17.83,18.01,17.5,17.62,7246432,6.65013558043224,6.71727099290996,6.52705399088975,6.57181093254156,19428759.1579602,0.0,1.0
2020-06-24,17.2,17.77,17.08,17.61,5770682,6.41516163676021,6.62775710960633,6.37040469510839,6.56808118740391,15472054.4890473,0.0,1.0
2020-06-25,17.31,17.74,16.99,17.05,4814792,6.45618883327437,6.61656787419338,6.33683698886953,6.35921545969544,12909171.5983361,0.0,1.0
2020-06-26,17.1,17.24,16.68,17.13,4550617,6.3778641853837,6.43008061731081,6.22121488960234,6.38905342079665,12200879.2345142,0.0,1.0
2020-06-29,17.45,17.645,16.99,17.29,6858371,6.50840526520149,6.58113529538569,6.33683698886953,6.44872934299907,18388310.0503722,0.0,1.0
2020-06-30,17.43,17.58,16.92,17.33,8305420,6.50094577492619,6.55689195199096,6.31072877290597,6.46364832354967,22268063.080659,0.0,1.0
2020-07-01,17.2,17.75,17.13,17.4,2050964,6.41516163676021,6.62029761933103,6.38905342079665,6.48975653951323,5498938.73255786,0.0,1.0
2020-07-02,17.7,18.2,17.6,17.69,5743620,6.60164889364277,6.78813615052534,6.56435144226626,6.59791914850512,15399497.2525573,0.0,1.0
2020-07-06,17.36,18.03,17.17,18.01,5479172,6.47483755896263,6.72473048318527,6.40397240134726,6.71727099290996,14690472.9352375,0.0,1.0
2020-07-07,16.84,17.25,16.83,17.2,3429331,6.28089081180476,6.43381036244846,6.27716106666711,6.41516163676021,9194545.13227019,0.0,1.0
2020-07-08,16.74,17.36,16.7,16.91,4106501,6.24359336042825,6.47483755896263,6.22867437987764,6.30699902776832,11010138.3564936,0.0,1.0
2020-07-09,16.21,17.05,16.19,16.65,2879013,6.04591686813273,6.35921545969544,6.03845737785743,6.21002565418939,7719060.93780174,0.0,1.0
2020-07-10,16.88,16.89,16.2,16.21,3317191,6.29580979235537,6.29953953749302,6.04218712299508,6.04591686813273,8893881.15695465,0.0,1.0
2020-07-13,16.97,17.27,16.7,16.99,5570102,6.32937749859423,6.44126985272377,6.22867437987764,6.33683698886953,14934269.7541732,0.0,1.0
2020-07-14,17.58,17.75,16.81,16.98,5321381,6.55689195199096,6.62029761933103,6.26970157639181,6.33310724373188,14267411.8568622,0.0,1.0
2020-07-15,17.99,18.25,17.81,18.0,3479939,6.70981150263466,6.80678487621359,6.64267609015694,6.71354124777231,9330232.68767207,0.0,1.0
2020-07-16,17.58,18.01,17.48,17.85,2835812,6.55689195199096,6.71727099290996,6.51959450061444,6.65759507070754,7603232.64818513,0.0,1.0
2020-07-17,17.37,17.86,17.23,17.6,4441540,6.47856730410028,6.66132481584519,6.42635087217316,6.56435144226626,11908427.6165769,0.0,1.0
2020-07-20,17.08,17.61,17.01,17.33,2805032,6.37040469510839,6.56808118740391,6.34429647914483,6.46364832354967,7520706.9021515,0.0,1.0
2020-07-21,18.99,19.09,17.49,17.49,5264490,7.08278601639979,7.1200834677763,6.52332424575209,6.52332424575209,14114878.6464138,0.0,1.0
2020-07-22,18.78,18.86,18.3197,18.68,4175781,7.00446136850911,7.03429932961032,6.83278119982302,6.9671639171326,11195888.3137779,0.0,1.0
2020-07-23,18.09,18.8,17.99,18.58,3016271,6.74710895401117,7.01192085878441,6.70981150263466,6.92986646575608,8087069.9972262,0.0,1.0
2020-07-24,18.14,18.48,17.96,18.11,3018923,6.76575767969943,6.89256901437957,6.69862226722171,6.75456844428648,8094180.40263494,0.0,1.0
2020-07-27,18.77,18.82,17.86,18.14,4299601,7.00073162337146,7.01938034905972,6.66132481584519,6.76575767969943,11527868.1017534,0.0,1.0
2020-07-28,18.14,18.76,18.11,18.63,2941248,6.76575767969943,6.99700187823381,6.75456844428648,6.94851519144434,7885922.20500133,0.0,1.0
2020-07-29,18.59,18.61,18.09,18.26,1841619,6.93359621089374,6.94105570116904,6.74710895401117,6.81051462135124,4937653.73244702,0.0,1.0
2020-07-30,17.92,18.18,17.6,18.11,3017624,6.6837032866711,6.78067666025003,6.56435144226626,6.75456844428648,8090697.59093587,0.0,1.0
2020-07-31,17.66,18.03,17.5,17.78,2690663,6.58672991309217,6.72473048318527,6.52705399088975,6.63148685474398,7214066.64717681,0.0,1.0
2020-08-03,17.72,17.85,17.35,17.79,1454489,6.60910838391808,6.65759507070754,6.47110781382498,6.63521659988163,3899700.77396743,0.0,1.0
2020-08-04,18.26,18.455,17.69,17.71,2593590,6.81051462135124,6.88324465153544,6.59791914850512,6.60537863878042,6953799.53396293,0.0,1.0
2020-08-05,18.79,19.37,18.515,18.87,3435314,7.00819111364676,7.22451633163054,6.90562312236135,7.03802907474797,9210586.44281337,0.0,1.0
2020-08-06,19.34,19.58,18.64,18.64,4080155,7.21332709621758,7.30284097952121,6.95224493658199,6.95224493658199,10939500.8222181,0.0,1.0
2020-08-07,19.92,19.97,19.02,19.2,4307357,7.42965231420136,7.44830103988961,7.09397525181274,7.16111066429047,11548663.0883108,0.0,1.0
2020-08-10,20.29,20.42,19.625,20.08,4046187,7.56765288429445,7.61613957108392,7.31962483264064,7.48932823640378,10848427.5752632,0.0,1.0
2020-08-11,20.55,21.21,20.51,20.67,6444946,7.66462625787339,7.91078943695837,7.64970727732278,7.7093831995252,17279856.2961826,0.0,1.0
2020-08-12,20.43,21.09,20.205,21.02,3196577,7.61986931622157,7.86603249530656,7.53595005062442,7.839924279343,8570497.13057061,0.0,1.0
2020-08-13,20.27,20.57,20.03,20.26,1816648,7.56019339401915,7.67208574814869,7.47067951071552,7.5564636488815,4870702.77714469,0.0,1.0
2020-08-14,20.38,20.395,19.98,20.02,1300081,7.60122059053332,7.60681520823979,7.45203078502727,7.46694976557787,3485710.02044041,0.0,1.0
2020-08-17,20.28,20.5,20.05,20.4,2001571,7.5639231391568,7.64597753218513,7.47813900099082,7.60868008080862,5366508.77239414,0.0,1.0
2020-08-18,20.09,20.5,20.0,20.21,2391470,7.49305798154143,7.64597753218513,7.45949027530257,7.53781492319325,6411885.83063874,0.0,1.0
2020-08-19,19.91,20.17,19.84,20.04,1388560,7.42592256906371,7.52289594264264,7.39981435310015,7.47440925585317,3722935.34478447,0.0,1.0
2020-08-20,19.79,20.04,19.5,19.59,2115672,7.38116562741189,7.47440925585317,7.27300301842,7.30657072465887,5672430.47961259,0.0,1.0
2020-08-21,19.37,19.85,19.24,19.66,2012484,7.22451633163054,7.4035440982378,7.17602964484107,7.33267894062242,5395768.14427409,0.0,1.0
2020-08-24,20.17,20.23,19.47,19.52,2952249,7.52289594264264,7.54527441346855,7.26181378300705,7.28046250869531,7915417.51793557,0.0,1.0
2020-08-25,20.33,20.54,20.1093,20.36,1581642,7.58257186484506,7.66089651273574,7.5002563896571,7.59376110025801,4240616.82937403,0.0,1.0
2020-08-26,19.96,20.34,19.76,20.34,1696613,7.44457129475196,7.58630160998271,7.36997639199894,7.58630160998271,4548871.13565192,0.0,1.0
2020-08-27,20.03,20.09,19.6,19.99,1858354,7.47067951071552,7.49305798154143,7.31030046979652,7.45576053016492,4982522.74998676,0.0,1.0
2020-08-28,20.14,20.34,19.94,20.15,1545660,7.51170670722969,7.58630160998271,7.43711180447666,7.51543645236734,4144143.74965401,0.0,1.0
2020-08-31,19.67,20.24,19.65,20.24,1976217,7.33640868576008,7.5490041586062,7.32894919548477,7.5490041586062,5298530.93727598,0.0,1.0
2020-09-01,19.95,20.12,19.39,19.68,2016990,7.44084154961431,7.50424721695438,7.23197582190584,7.34013843089773,5407849.39871294,0.0,1.0
2020-09-02,19.86,20.16,19.73,19.97,3400108,7.40727384337545,7.51916619750499,7.35878715658598,7.44830103988961,9116193.93420842,0.0,1.0
2020-09-03,19.59,20.42,19.58,19.68,3739066,7.30657072465887,7.61613957108392,7.30284097952121,7.34013843089773,10024990.6146525,0.0,1.0
2020-09-04,19.73,19.84,19.13,19.8,4527883,7.35878715658598,7.39981435310015,7.13500244832691,7.38489537254954,12139926.0080578,0.0,1.0
2020-09-08,17.84,19.39,17.805,19.14,4793974,6.65386532556989,7.23197582190584,6.64081121758811,7.13873219346456,12853355.4521071,0.0,1.0
2020-09-09,18.44,18.5,17.93,18.06,2411834,6.87765003382897,6.90002850465488,6.68743303180875,6.73591971859822,6466484.73551947,0.0,1.0
2020-09-10,18.07,18.66,17.89,18.42,2881064,6.73964946373587,6.9597044268573,6.67251405125815,6.87019054355367,7724559.97305564,0.0,1.0
2020-09-11,17.93,18.41,17.805,18.15,2190536,6.68743303180875,6.86646079841601,6.64081121758811,6.76948742483708,5873151.96925074,0.0,1.0
2020-09-14,18.03,18.1,17.5902,18.02,2128598,6.72473048318527,6.75083869914882,6.56069629203136,6.72100073804761,5707087.00310936,0.0,1.0
2020-09-15,17.84,18.6,17.81,18.28,2398588,6.65386532556989,6.93732595603139,6.64267609015694,6.81797411162655,6430970.24455256,0.0,1.0
2020-09-16,18.53,18.855,17.82,18.01,10801886,6.91121774006783,7.0324344570415,6.64640583529459,6.71727099290996,28961458.7628425,0.0,1.0
2020-09-17,17.93,18.07,17.59,17.98,8604124,6.80790379975489,6.86106088463864,6.67880802218006,6.82688847292766,22660711.4109859,0.323,1.0
2020-09-18,17.58,17.91,17.49,17.9,2759606,6.67501108754551,6.80030993048578,6.64083867583452,6.79651299585123,7267983.95444152,0.0,1.0
2020-09-21,16.64,17.1,16.33,17.1,3675715,6.31809923189745,6.49275822508693,6.20039425822629,6.49275822508693,9680743.42536581,0.0,1.0
2020-09-22,16.99,17.195,16.68,16.72,2639067,6.45099194410684,6.52882910411519,6.33328697043567,6.34847470897388,6950519.96940727,0.0,1.0
2020-09-23,16.4,17.3,16.37,17.05,2769124,6.22697280066816,6.568696917778,6.2155819967645,6.47377355191416,7293051.54426354,0.0,1.0
2020-09-24,16.51,16.81,15.97,16.17,2834547,6.26873908164826,6.38264712068487,6.06370461138235,6.13964330407343,7465356.32771864,0.0,1.0
2020-09-25,16.15,16.47,16.01,16.31,2496744,6.13204943480432,6.25355134311004,6.07889234992057,6.19280038895718,6575683.38753726,0.0,1.0
2020-09-28,16.72,16.85,16.48,16.5,1987806,6.34847470897388,6.39783485922308,6.25734827774459,6.2649421470137,5235291.60051927,0.0,1.0
2020-09-29,16.05,16.62,15.85,16.57,3413053,6.09408008845878,6.31050536262835,6.01814139576771,6.29152068945558,8988969.59915963,0.0,1.0
2020-09-30,16.01,16.41,15.985,16.12,3178373,6.07889234992057,6.23076973530272,6.06940001333418,6.12065863090066,8370892.06402296,0.0,1.0
2020-10-01,15.54,16.12,15.43,15.85,3806756,5.90043642209654,6.12065863090066,5.85867014111645,6.01814139576771,10025866.5644567,0.0,1.0
2020-10-02,15.64,15.92,14.85,14.99,3701219,5.93840576844208,6.04471993820958,5.63844793231233,5.69160501719608,9747913.399186,0.0,1.0
2020-10-05,16.13,16.15,15.68,15.94,2821449,6.12445556553521,6.13204943480432,5.95359350698029,6.05231380747869,7430860.07940086,0.0,1.0
2020-10-06,16.25,16.73,15.99,16.4,4252889,6.17001878114986,6.35227164360844,6.07129848065146,6.22697280066816,11200848.6037575,0.0,1.0
2020-10-07,16.77,16.89,16.215,16.33,2750487,6.36745938214665,6.4130225977613,6.15672950992892,6.20039425822629,7243967.2123122,0.0,1.0
2020-10-08,17.97,18.175,16.91,16.96,5154653,6.8230915382931,6.90092869830146,6.42061646703041,6.43960114020317,13575827.5981114,0.0,1.0
2020-10-09,17.88,18.1144,17.45,18.1,5262397,6.78891912658212,6.87791927441606,6.62565093729631,6.8724516885423,13859593.3469855,0.0,1.0
2020-10-12,18.0,18.15,17.6701,17.88,1970147,6.83448234219677,6.89143636171507,6.70922146860284,6.78891912658212,5188783.03058157,0.0,1.0
2020-10-13,17.84,18.09,17.76,17.82,3076779,6.77373138804391,6.86865475390775,6.74335591096748,6.7661375187748,8103323.59161511,0.0,1.0
2020-10-14,18.02,18.675,17.89,17.94,3514547,6.84207621146587,7.09077543002914,6.79271606121667,6.81170073438944,9256274.70121843,0.0,1.0
2020-10-15,17.96,18.07,17.36,17.62,3041736,6.81929460365855,6.86106088463864,6.59147852558532,6.69019882608372,8011030.7201996,0.0,1.0
2020-10-16,17.6,18.08,17.515,17.9,2043896,6.68260495681462,6.86485781927319,6.65033101242091,6.79651299585123,5383016.0292981,0.0,1.0
2020-10-19,17.42,17.895,17.38,17.73,2438748,6.61426013339265,6.79461452853395,6.59907239485443,6.73196510706381,6422939.11990565,0.0,1.0
2020-10-20,17.42,17.79,17.11,17.53,2999872,6.61426013339265,6.75474671487114,6.49655515972148,6.65602641437274,7900773.35727578,0.0,1.0
2020-10-21,16.94,17.47,16.92,17.29,2173507,6.43200727093407,6.63324480656542,6.42441340166496,6.56489998314345,5724372.97239763,0.0,1.0
2020-10-22,17.13,17.29,16.785,16.94,3033092,6.50414902899059,6.56489998314345,6.37315478409848,6.43200727093407,7988264.98722823,0.0,1.0
2020-10-23,17.07,17.35,16.8,17.35,2961400,6.48136742118327,6.58768159095077,6.37885018605031,6.58768159095077,7799449.51659154,0.0,1.0
2020-10-26,16.3,16.8,16.21,16.77,3066495,6.18900345432263,6.37885018605031,6.15483104261164,6.36745938214665,8076238.58491942,0.0,1.0
2020-10-27,16.4,16.59,16.17,16.25,2545401,6.22697280066816,6.29911455872469,6.13964330407343,6.17001878114986,6703831.49827164,0.0,1.0
2020-10-28,15.76,16.145,15.64,15.76,2450270,5.98396898405672,6.13015096748704,5.93840576844208,5.98396898405672,6453284.65152251,0.0,1.0
2020-10-29,15.67,15.745,15.17,15.42,3050279,5.94979657234574,5.97827358210489,5.75994984061805,5.8548732064819,8033530.44911844,0.0,1.0
2020-10-30,15.95,15.96,15.405,15.66,3077595,6.05611074211324,6.0599076767478,5.84917780453006,5.94599963771119,8105472.69366333,0.0,1.0
2020-11-02,16.19,16.45,15.89,16.23,3079715,6.14723717334254,6.24595747384093,6.03332913430592,6.16242491188075,8111056.14506305,0.0,1.0
2020-11-03,16.68,16.98,16.495,16.58,2431923,6.33328697043567,6.44719500947228,6.26304367969643,6.29531762409013,6404964.09358339,0.0,1.0
2020-11-04,16.75,17.03,16.27,16.67,2646646,6.35986551287755,6.46617968264505,6.17761265041896,6.32949003580112,6970480.80816132,0.0,1.0
2020-11-05,16.79,17.29,16.77,17.1,4607653,6.37505325141576,6.56489998314345,6.36745938214665,6.49275822508693,12135191.7888403,0.0,1.0
2020-11-06,16.39,16.95,16.36,16.83,2193477,6.22317586603361,6.43580420556862,6.21178506212995,6.39024098995398,5776968.03110173,0.0,1.0
2020-11-09,20.01,20.235,17.96,18.2,7658244,7.59766620374207,7.68309723301953,6.81929460365855,6.91042103488784,20169543.9534477,0.0,1.0
2020-11-10,20.81,20.855,19.83,20.27,4563085,7.90142097450637,7.91850718036186,7.5293213803201,7.69638650424047,12017812.8916783,0.0,1.0
2020-11-11,21.41,21.69,20.88,21.0,4363961,8.1292370525796,8.2355512223471,7.92799951694825,7.97356273256289,11493379.3178478,0.0,1.0
2020-11-12,19.88,21.0,19.69,20.99,4335356,7.54830605349287,7.97356273256289,7.47616429543635,7.96976579792834,11418042.2295037,0.0,1.0
2020-11-13,20.07,20.24,19.61,19.8,4372876,7.62044781154939,7.68499570033681,7.44578881835992,7.51793057641644,11516858.784465,0.0,1.0
2020-11-16,20.95,21.31,20.46,21.31,3400301,7.95457805939012,8.09126770623406,7.76852826229699,8.09126770623406,8955384.61224953,0.0,1.0
2020-11-17,21.28,21.4,20.45,20.6,2642301,8.0798769023304,8.12544011794504,7.76473132766244,7.82168534718074,6959037.36649536,0.0,1.0
2020-11-18,21.72,22.105,21.38,21.46,3211187,8.24694202625076,8.39312400968108,8.11784624867594,8.14822172575237,8457314.41035829,0.0,1.0
2020-11-19,21.38,21.605,20.9,21.46,3832111,8.11784624867594,8.2032772779534,7.93559338621735,8.14822172575237,10092644.1164568,0.0,1.0
2020-11-20,21.71,21.78,21.175,21.3,2335942,8.24314509161621,8.26972363405809,8.04000908866758,8.08747077159951,6152178.59886739,0.0,1.0
2020-11-23,22.8,22.85,21.97,22.04,3631306,8.65701096678257,8.67599563995534,8.34186539211461,8.36844393455648,9563783.28705881,0.0,1.0
2020-11-24,23.93,24.52,23.18,23.41,4318986,9.08606458048714,9.31008372392582,8.80129448289561,8.88862397949035,11374928.5033652,0.0,1.0
2020-11-25,23.67,24.135,23.535,23.66,2934514,8.98734427998875,9.1639017404955,8.93608566242227,8.98354734535419,7728639.76454755,0.0,1.0
2020-11-27,24.02,24.3,23.4,23.61,1458387,9.12023699219813,9.22655116196563,8.8848270448558,8.96456267218142,3840958.93231356,0.0,1.0
2020-11-30,22.84,23.88,22.83,23.84,3239701,8.67219870532078,9.06707990731437,8.66840177068623,9.05189216877616,8532411.83168473,0.0,1.0
2020-12-01,23.14,23.665,22.85,23.53,2605149,8.7861067443574,8.98544581267147,8.67599563995534,8.93418719510499,6861190.0144185,0.0,1.0
2020-12-02,23.44,24.04,23.08,23.24,3855128,8.90001478339401,9.12783086146723,8.76332513655007,8.82407609070293,10153264.0696963,0.0,1.0
2020-12-03,23.89,24.145,23.295,23.56,3301969,9.07087684194893,9.16769867513005,8.84495923119298,8.94557799900866,8696407.28062749,0.0,1.0
2020-12-04,25.15,25.23,24.27,24.32,8334774,9.5492906059027,9.57966608297913,9.21516035806197,9.23414503123474,21951323.3758357,0.0,1.0
2020-12-07,24.8,25.075,24.41,24.84,3753284,9.41639789369332,9.52081359614355,9.26831744294572,9.43158563223154,9885037.17141581,0.0,1.0
2020-12-08,24.53,24.645,24.08,24.24,9168626,9.43993888842756,9.48419461497338,9.26676430629171,9.32833749105112,23824984.2968489,0.332,1.0
2020-12-09,24.31,24.92,23.96,24.68,4274797,9.35527575938336,9.59002352627863,9.22058441772215,9.49766374913951,11108204.369686,0.0,1.0
2020-12-10,25.06,25.545,24.28,24.28,3530020,9.64390006294311,9.83054377924508,9.34373078724097,9.34373078724097,9172876.18314485,0.0,1.0
2020-12-11,25.05,25.24,24.55,24.92,2126172,9.64005173889565,9.71316989579745,9.44763553652248,9.59002352627863,5524929.74546021,0.0,1.0
2020-12-14,24.52,25.49,24.37,25.38,3897945,9.43609056438009,9.80937799698403,9.37836570366814,9.76704643246194,10128941.7209275,0.0,1.0
2020-12-15,25.23,25.295,24.48,24.85,2226515,9.70932157174999,9.7343356780585,9.42069726819024,9.56308525794638,5785674.41966752,0.0,1.0
2020-12-16,24.34,25.28,24.17,25.2,3696606,9.36682073152575,9.72856319198731,9.30139922271888,9.6977765996076,9605755.52996027,0.0,1.0
2020-12-17,24.6,24.75,24.225,24.61,2200774,9.4668771567598,9.52460201747175,9.32256500497992,9.47072548080726,5718785.56186209,0.0,1.0
2020-12-18,24.13,24.85,24.06,24.48,2313044,9.28600592652902,9.56308525794638,9.25906765819678,9.42069726819024,6010522.94835896,0.0,1.0
2020-12-21,23.49,23.69,22.73,22.9,2407484,9.03971318749137,9.11667966844064,8.74724055988415,8.81266206869103,6255928.47771466,0.0,1.0
2020-12-22,23.06,23.47,22.93,23.39,1524850,8.87423525345045,9.03201653939644,8.82420704083342,9.00122994701674,3962374.22107195,0.0,1.0
2020-12-23,24.05,24.11,23.415,23.5,1760311,9.25521933414931,9.2783092784341,9.01085075713539,9.04356151153883,4574227.58138138,0.0,1.0
2020-12-24,23.96,24.04,23.61,23.99,715848,9.22058441772215,9.25137101010185,9.08589307606093,9.23212938986453,1860155.20307303,0.0,1.0
2020-12-28,23.51,24.115,23.3,24.09,1576394,9.0474098355863,9.28023344045783,8.96659503058957,9.27061263033917,4096313.04577663,0.0,1.0
2020-12-29,23.79,24.15,23.5,23.92,2399362,9.15516290891527,9.29370257462395,9.04356151153883,9.20519112153229,6234823.18642466,0.0,1.0
2020-12-30,24.33,24.455,23.73,23.79,2323936,9.36297240747829,9.41107645807158,9.13207296463049,9.15516290891527,6038826.17819528,0.0,1.0
2020-12-31,24.05,24.52,24.05,24.27,1777269,9.25521933414931,9.43609056438009,9.25521933414931,9.33988246319351,4618293.51707403,0.0,1.0
2021-01-04,24.44,24.82,24.09,24.32,5007626,9.40530397200039,9.55154028580399,9.27061263033917,9.35912408343082,13012485.2747284,0.0,1.0
2021-01-05,26.56,26.69,24.4,24.57,6191665,10.2211486700626,10.2711768826796,9.38991067581053,9.45533218461741,16089250.6026911,0.0,1.0
2021-01-06,26.66,27.23,26.45,26.8,4547955,10.2596319105372,10.4789863812427,10.1788171055405,10.3135084472017,11818014.6575699,0.0,1.0
2021-01-07,27.14,27.32,26.7,26.93,2371341,10.4443514648155,10.5136212976698,10.2750252067271,10.3635366598188,6162009.6716208,0.0,1.0
2021-01-08,26.89,27.44,26.3225,27.41,2828966,10.3481433636289,10.5598011862394,10.1297509739354,10.548256214097,7351163.68868351,0.0,1.0
2021-01-11,26.47,26.69,25.79,26.06,8590518,10.1865137536354,10.2711768826796,9.92482771840793,10.0287324676894,22322751.1354263,0.0,1.0
2021-01-12,26.84,26.935,26.3196,26.75,4572616,10.3289017433916,10.3654608218425,10.1286349599616,10.2942668269644,11882097.0989023,0.0,1.0
2021-01-13,26.38,26.87,26.19,26.76,3306334,10.1518788372083,10.340446715534,10.0787606803065,10.2981151510119,8591620.55799173,0.0,1.0
2021-01-14,26.03,26.415,25.78,26.24,4301423,10.0171874955471,10.1653479713744,9.92097939436047,10.0980023005438,11177392.929879,0.0,1.0
2021-01-15,24.77,25.76,24.69,25.67,10980355,9.53229866556667,9.91328274626555,9.50151207318697,9.87864782983837,28532823.2876798,0.0,1.0
2021-01-19,24.76,24.97,24.36,24.83,4249372,9.52845034151921,9.60926514651594,9.37451737962068,9.55538860985145,11042136.6485523,0.0,1.0
2021-01-20,24.92,25.145,24.62,25.05,2213286,9.59002352627863,9.67661081734655,9.47457380485473,9.64005173889565,5751298.41640782,0.0,1.0
2021-01-21,24.64,24.97,24.01,24.82,2243525,9.48227045294965,9.60926514651594,9.23982603795946,9.55154028580399,5829875.47911628,0.0,1.0
2021-01-22,24.34,24.53,23.85,23.99,2848039,9.36682073152575,9.43993888842756,9.17825285320005,9.23212938986453,7400725.52330233,0.0,1.0
2021-01-25,24.49,24.49,23.78,24.14,2347455,9.4245455922377,9.4245455922377,9.15131458486781,9.28985425057649,6099941.09396102,0.0,1.0
2021-01-26,23.82,24.88,23.78,24.73,2869707,9.16670788105766,9.57463023008877,9.15131458486781,9.51690536937682,7457030.55305751,0.0,1.0
2021-01-27,22.9,23.98,22.86,23.38,3766057,8.81266206869103,9.22828106581707,8.79726877250118,8.99738162296927,9786226.29890651,0.0,1.0
2021-01-28,23.11,23.35,22.67,23.12,4668166,8.89347687368776,8.98583665082688,8.72415061559938,8.89732519773523,12130387.0007441,0.0,1.0
2021-01-29,22.58,23.495,22.4,22.89,4444522,8.6895156991722,9.0416373495151,8.62024586631786,8.80881374464357,11549240.5140094,0.0,1.0
2021-02-01,22.97,23.2,22.495,22.88,2577678,8.83960033702327,8.92811179011493,8.65680494476877,8.8049654205961,6698183.33437671,0.0,1.0
2021-02-02,23.62,24.03,23.3,23.65,2935069,9.08974140010839,9.24752268605439,8.96659503058957,9.10128637225078,7626875.91741315,0.0,1.0
2021-02-03,24.49,24.575,23.74,23.79,2790278,9.4245455922377,9.45725634664114,9.13592128867795,9.15516290891527,7250631.61414186,0.0,1.0
2021-02-04,24.67,24.755,23.94,24.59,4092339,9.49381542509204,9.52652617949548,9.21288776962722,9.46302883271233,10634081.0948535,0.0,1.0
2021-02-05,25.25,25.33,24.86,25.16,4162933,9.71701821984492,9.74780481222462,9.56693358199385,9.68238330341775,10817521.9879003,0.0,1.0
2021-02-08,25.69,25.84,25.19,25.46,3757412,9.8863444779333,9.94406933864525,9.69392827556014,9.79783302484165,9763761.97445416,0.0,1.0
2021-02-09,25.51,25.765,25.16,25.62,2309000,9.81707464507896,9.91520690828928,9.68238330341775,9.85940620960106,6000014.47778808,0.0,1.0
2021-02-10,25.95,26.185,25.57,25.7,2834039,9.98640090316735,10.0768365182827,9.84016458936374,9.89019280198077,7364346.050505,0.0,1.0
2021-02-11,26.25,26.495,25.93,25.93,2349091,10.1018506245912,10.1961345637541,9.97870425507242,9.97870425507242,6104192.2952108,0.0,1.0
2021-02-12,26.89,26.92,25.97,26.06,2534730,10.3481433636289,10.3596883357713,9.99409755126227,10.0287324676894,6586581.50596958,0.0,1.0
2021-02-16,27.61,27.86,27.22,27.38,4849240,10.6252226950463,10.7214307962328,10.4751380571952,10.5367112419546,12600913.9048371,0.0,1.0
2021-02-17,27.73,27.8,27.17,27.51,2332028,10.6714025836158,10.6983408519481,10.4558964369579,10.5867394545716,6059853.51347215,0.0,1.0
2021-02-18,27.63,27.95,27.31,27.78,2828102,10.6329193431412,10.75606571266,10.5097729736224,10.6906442038531,7348918.55550515,0.0,1.0
2021-02-19,27.72,28.085,27.53,27.64,2620646,10.6675542595684,10.8080180873008,10.5944361026666,10.6367676671887,6809837.13345922,0.0,1.0
2021-02-22,28.61,29.06,27.84,27.9,2806577,11.0100550997926,11.1832296819284,10.7137341481379,10.7368240924227,7292985.11607926,0.0,1.0
2021-02-23,28.9,28.99,27.685,28.91,3427831,11.121656497169,11.1562914135962,10.6540851254022,11.1255048212165,8907334.61559586,0.0,1.0
2021-02-24,29.14,30.135,28.3,29.0,5032524,11.2140162743082,11.5969245170308,10.8907570543212,11.1601397376437,13077183.5685647,0.0,1.0
2021-02-25,28.08,29.53,28.07,29.32,3829327,10.806093925277,11.3641009121592,10.8022456012296,11.2832861071625,9950635.53061276,0.0,1.0
2021-02-26,27.29,28.05,27.01,27.7,3725292,10.5020763255274,10.7945489531346,10.3943232521985,10.6598576114734,9680297.06972203,0.0,1.0
2021-03-01,28.53,28.61,27.71,27.86,3819025,10.9792685074129,11.0100550997926,10.6637059355209,10.7214307962328,9923865.43570142,0.0,1.0
2021-03-02,28.68,29.11,28.27,28.41,3256641,11.0369933681248,11.2024713021658,10.8792120821788,10.9330886188433,8462491.61929766,0.0,1.0
2021-03-03,29.75,30.02,28.78,28.8,4727649,11.4487640412034,11.5526687904849,11.0754766085995,11.0831732566944,12284955.5850586,0.0,1.0
2021-03-04,30.35,30.95,29.44,30.05,7446449,11.6796634840512,11.910562926899,11.3294659957321,11.5642137626273,19349849.2023,0.0,1.0
2021-03-05,31.06,31.92,30.44,31.07,6981281,11.9528944914211,12.283850359503,11.7142984004784,11.9567428154686,18141094.4450008,0.0,1.0
2021-03-08,30.46,31.23,30.36,31.11,4671451,11.7219950485733,12.018316000228,11.6835118080987,11.9721361116584,12138923.1841826,0.0,1.0
2021-03-09,30.54,31.06,30.3,30.6,4166455,11.752781640953,11.9528944914211,11.6604218638139,11.7758715852378,10826674.0238426,0.0,1.0
2021-03-10,31.79,31.8299,30.525,30.84,2816539,12.2338221468859,12.2491769598353,11.7470091548818,11.8682313623769,7318871.70950836,0.0,1.0
2021-03-11,32.11,32.64,31.81,32.02,2623280,12.3569685164048,12.5609296909203,12.2415187949809,12.3223335999776,6816681.67141267,0.0,1.0
2021-03-12,32.23,32.31,31.91,32.1,6505816,12.4031484049743,12.433934997354,12.2800020354555,12.3531201923573,16905582.5854592,0.0,1.0
2021-03-15,32.41,32.47,31.785,32.09,2537503,12.4724182378287,12.4955081821134,12.2318979848622,12.3492718683098,6593787.2401172,0.0,1.0
2021-03-16,31.1,32.22,30.99,32.15,2967128,11.968287787611,12.3993000809269,11.9259562230889,12.3723618125946,7710182.31158524,0.0,1.0
2021-03-17,31.62,31.91,30.77,30.8,2384308,12.1684006380791,12.2800020354555,11.8412930940447,11.8528380661871,6195704.85903243,0.0,1.0
2021-03-18,29.58,31.19,29.5,30.78,7099813,11.5291940137954,12.1567126872981,11.4980129616959,11.9969097952881,18215711.2013821,0.379,1.0
2021-03-19,30.1,30.35,29.3,29.59,5039103,11.7318708524422,11.8293116402532,11.4200603314471,11.5330916453078,12928628.5374021,0.0,1.0
2021-03-22,29.55,30.15,29.405,29.86,4486816,11.5175011192581,11.7513590100044,11.4609854623277,11.6383276961437,11511647.4856084,0.0,1.0
2021-03-23,28.9,29.215,28.5,28.81,6019849,11.2641550709495,11.3869304635914,11.108249810452,11.2290763873376,15444890.0076564,0.0,1.0
2021-03-24,30.09,30.78,29.39,29.39,5014137,11.7279732209298,11.9969097952881,11.4551390150591,11.4551390150591,12864574.2523309,0.0,1.0
2021-03-25,30.51,30.52,29.35,29.6,5136483,11.8916737444523,11.8955713759647,11.4395484890093,11.5369892768203,13178472.5765042,0.0,1.0
2021-03-26,31.02,31.25,30.5,31.19,3761044,12.0904529515867,12.1800984763728,11.8877761129398,12.1567126872981,9649562.78703264,0.0,1.0
2021-03-29,30.65,30.96,30.335,30.76,2656304,11.9462405856264,12.067067162512,11.8234651929846,11.9891145322632,6815174.7837691,0.0,1.0
2021-03-30,30.65,30.91,30.28,30.33,2109698,11.9462405856264,12.0475790049498,11.8020282196662,11.8215163772283,5412769.25042017,0.0,1.0
2021-03-31,30.87,31.085,30.54,30.81,2324395,12.0319884789001,12.1157875564175,11.9033666389896,12.0086026898254,5963608.90602842,0.0,1.0
2021-04-01,31.58,31.6,30.3,31.04,3858105,12.3087203162833,12.3165155793081,11.809823482691,12.0982482146115,9898588.38037113,0.0,1.0
2021-04-05,30.82,31.51,30.6394,31.35,3062917,12.0125003213379,12.2814368956962,11.9421090962232,12.2190747914972,7858405.77854705,0.0,1.0
2021-04-06,31.13,31.67,30.83,31.0,2156086,12.1333268982235,12.3437989998952,12.0163979528503,12.0826576885618,5531785.11903666,0.0,1.0
2021-04-07,30.55,31.21,30.46,31.04,2289503,11.907264270502,12.164507950323,11.8721855868901,12.0982482146115,5874087.87283523,0.0,1.0
2021-04-08,30.94,31.045,30.055,30.51,2077477,12.0592718994871,12.1001970303678,11.7143315106363,11.8916737444523,5330101.09696041,0.0,1.0
2021-04-09,30.85,31.2,30.73,30.93,2768982,12.0241932158752,12.1606103188106,11.9774216377259,12.0553742679747,7104268.30028133,0.0,1.0
2021-04-12,30.61,31.15,30.57,31.15,3116058,11.9306500595766,12.1411221612484,11.9150595335269,12.1411221612484,7994747.55388014,0.0,1.0
2021-04-13,30.31,30.86,30.3,30.61,2155330,11.8137211142035,12.0280908473876,11.809823482691,11.9306500595766,5529845.47954639,0.0,1.0
2021-04-14,31.41,31.61,30.48,30.52,3079521,12.2424605805718,12.3204132108206,11.8799808499149,11.8955713759647,7901006.00883309,0.0,1.0
2021-04-15,31.03,31.6,31.0,31.47,1751263,12.0943505830991,12.3165155793081,12.0826576885618,12.2658463696464,4493146.6569142,0.0,1.0
2021-04-16,30.84,31.48,30.82,31.27,2560157,12.0202955843627,12.2697440011589,12.0125003213379,12.1878937393976,6568494.20431171,0.0,1.0
2021-04-19,30.58,31.03,30.37,30.92,2303294,11.9189571650393,12.0943505830991,11.8371069032781,12.0514766364623,5909470.89956823,0.0,1.0
2021-04-20,29.4,30.62,29.02,30.35,2642904,11.4590366465715,11.9345476910891,11.3109266490988,11.8293116402532,6780794.93037034,0.0,1.0
2021-04-21,29.78,29.97,28.86,28.86,2693705,11.6071466440442,11.6812016427805,11.2485645448998,11.2485645448998,6911133.05966211,0.0,1.0
2021-04-22,29.38,29.78,28.91,29.78,4280502,11.4512413835466,11.6071466440442,11.268052702462,11.6071466440442,10982315.76366,0.0,1.0
2021-04-23,29.58,29.76,29.13,29.62,1996842,11.5291940137954,11.5993513810193,11.3538005957356,11.5447845398452,5123219.04630307,0.0,1.0
2021-04-26,29.8,30.04,29.49,29.56,1209497,11.6149419070691,11.7084850633676,11.4941153301834,11.5213987507705,3103158.92136003,0.0,1.0
2021-04-27,30.04,30.37,29.8,30.01,4824827,11.7084850633676,11.8371069032781,11.6149419070691,11.6967921688303,12378869.0249491,0.0,1.0
2021-04-28,30.62,30.79,30.1,30.2,5297586,11.9345476910891,12.0008074268006,11.7318708524422,11.7708471675666,13591808.2124818,0.0,1.0
2021-04-29,30.74,31.3,30.43,31.21,2688035,11.9813192692384,12.199586633935,11.8604926923527,12.164507950323,6896585.76348516,0.0,1.0
2021-04-30,30.38,30.625,30.15,30.35,2198647,11.8410045347905,11.9364965068453,11.7513590100044,11.8293116402532,5640982.20414893,0.0,1.0
2021-05-03,31.37,31.41,30.37,30.43,2772982,12.226870054522,12.2424605805718,11.8371069032781,11.8604926923527,7114530.94308695,0.0,1.0
2021-05-04,31.19,31.75,30.75,31.58,4350699,12.1567126872981,12.3749800519947,11.9852169007508,12.3087203162833,11162417.4479162,0.0,1.0
2021-05-05,32.49,32.54,31.22,31.51,3732900,12.6634047839152,12.6828929414774,12.1684055818354,12.2814368956962,9577354.83225253,0.0,1.0
2021-05-06,33.2,33.25,31.88,32.67,2963089,12.9401366212984,12.9596247788606,12.4256492616564,12.7335621511391,7602281.00204781,0.0,1.0
2021-05-07,34.36,34.46,32.66,32.93,4233010,13.3922618767414,13.4312381918658,12.7296645196267,12.8349005704626,10860467.4056292,0.0,1.0
2021-05-10,34.32,34.75,33.87,34.6,4046938,13.3766713506916,13.5442695057265,13.2012779326319,13.4858050330399,10383069.7875985,0.0,1.0
2021-05-11,33.51,34.03,33.25,33.84,3048721,13.060963198184,13.2636400368309,12.9596247788606,13.1895850380945,7821983.65923003,0.0,1.0
2021-05-12,33.6,34.36,33.53,33.68,3270132,13.096041881796,13.3922618767414,13.0687584612089,13.1272229338955,8390049.16078747,0.0,1.0
2021-05-13,33.03,33.79,32.69,33.13,3650013,12.873876885587,13.1700968805323,12.741357414164,12.9128532007113,9364694.91369561,0.0,1.0
2021-05-14,34.38,34.665,33.51,33.6,2895568,13.4000571397663,13.5111396378708,13.060963198184,13.096041881796,7429045.02582861,0.0,1.0
2021-05-17,35.07,35.135,34.11,34.32,2329242,13.6689937141246,13.6943283189554,13.2948210889304,13.3766713506916,5976044.6634481,0.0,1.0
2021-05-18,34.7,35.42,34.46,35.13,2019449,13.5247813481643,13.8054108170599,13.4312381918658,13.6923795031992,5181220.93777961,0.0,1.0
2021-05-19,33.14,34.08,32.905,33.88,2975767,12.9167508322238,13.2831281943931,12.8251564916815,13.2051755641443,7634808.44842013,0.0,1.0
2021-05-20,33.2,33.33,32.585,33.09,2793976,12.9401366212984,12.9908058309601,12.7004322832834,12.8972626746616,7168394.42385211,0.0,1.0
2021-05-21,33.09,33.84,32.875,33.63,1815027,12.8972626746616,13.1895850380945,12.8134635971441,13.1077347763333,4656743.4458782,0.0,1.0
2021-05-24,33.54,33.595,32.83,33.32,1076210,13.0726560927214,13.0940930660398,12.7959242553382,12.9869081994477,2761189.70345266,0.0,1.0
2021-05-25,32.87,33.62,32.75,33.4,2093682,12.8115147813879,13.1038371448209,12.7647432032387,13.0180892515472,5371677.62862657,0.0,1.0
2021-05-26,33.74,33.84,32.77,32.77,1798099,13.1506087229701,13.1895850380945,12.7725384662635,12.7725384662635,4613311.94152494,0.0,1.0
2021-05-27,34.51,34.6,33.91,33.91,2260204,13.450726349428,13.4858050330399,13.2168684586816,13.2168684586816,5798916.57994492,0.0,1.0
2021-05-28,34.62,34.8726,34.5,34.7,1905217,13.4936002960648,13.592054468069,13.4468287179155,13.5247813481643,4888140.38453739,0.0,1.0
2021-06-01,36.35,36.5,35.55,35.55,3364662,14.1678905477168,14.2263550204034,13.8560800267217,13.8560800267217,8632581.06689072,0.0,1.0
2021-06-02,37.14,37.46,36.37,36.65,3091266,14.4758034371995,14.6005276455976,14.1756858107417,14.28481949309,7931139.69377103,0.0,1.0
2021-06-03,37.16,37.3083,36.71,36.92,1699314,14.4835987002244,14.5414005755539,14.3082052821646,14.3900555439258,4359863.14913721,0.0,1.0
2021-06-04,37.6,37.67,37.07,37.43,2219105,14.6550944867717,14.6823779073588,14.4485200166124,14.5888347510602,5693470.49077813,0.0,1.0
2021-06-07,37.52,37.8,37.23,37.59,1474855,14.6239134346722,14.7330471170205,14.5108821208115,14.6511968552593,3783977.51376189,0.0,1.0
2021-06-08,37.68,37.97,37.0,37.0,2556623,14.6862755388712,14.799306852732,14.4212365960253,14.4212365960253,6559427.15939294,0.0,1.0
2021-06-09,37.03,38.0,37.0,37.91,2160462,14.4329294905627,14.8109997472693,14.4212365960253,14.7759210636573,5543012.45026598,0.0,1.0
2021-06-10,36.97,37.57,36.69,37.44,1937616,14.409543701488,14.6434015922344,14.3004100191397,14.5927323825727,4971265.22560203,0.0,1.0
2021-06-11,37.21,37.65,37.11,37.45,1427404,14.5030868577866,14.6745826443339,14.4641105426622,14.5966300140851,3662234.3478198,0.0,1.0
2021-06-14,37.49,38.1,37.3,37.31,2418050,14.6122205401349,14.8499760623937,14.5381655413985,14.542063172911,6203895.85901796,0.0,1.0
2021-06-15,37.95,38.03,37.5101,37.71,2794196,14.7915115897071,14.8226926418066,14.6200547794749,14.6979684334085,7168958.8692064,0.0,1.0
2021-06-16,36.99,37.99,36.98,37.97,6415366,14.4173389645129,14.8071021157568,14.4134413330005,14.799306852732,16459652.4312916,0.0,1.0
2021-06-17,35.03,36.79,34.76,36.46,7173263,13.8026824750012,14.4961658080301,13.6962958273207,14.3661376830872,18205113.6324483,0.383,1.0
2021-06-18,34.41,35.12,33.85,34.23,3536714,13.558387209957,13.8381446908948,13.337733422175,13.4874627781699,8975870.57040437,0.0,1.0
2021-06-21,36.34,36.54,34.635,34.73,3270162,14.3188547285625,14.3976596527703,13.6470427496908,13.6844750886895,8299384.92517484,0.0,1.0
2021-06-22,36.46,36.56,35.61,36.21,1960883,14.3661376830872,14.4055401451911,14.0312167552039,14.2676315278274,4976549.42178143,0.0,1.0
2021-06-23,36.28,37.2,36.26,36.58,2765573,14.2952132513002,14.6577159026562,14.2873327588794,14.4134206376119,7018782.20885401,0.0,1.0
2021-06-24,36.45,36.5156,35.98,36.43,1491743,14.3621974368768,14.388045452017,14.1770058649884,14.354316944456,3785913.16467964,0.0,1.0
2021-06-25,36.85,37.06,36.12,36.63,1904664,14.5198072852925,14.6025524557107,14.2321693119339,14.4331218686639,4833870.52051952,0.0,1.0
2021-06-28,35.84,36.6,35.54,36.57,3871870,14.1218424180429,14.4213011300327,14.0036350317312,14.4094803914015,9826467.16286127,0.0,1.0
2021-06-29,36.09,36.3,35.94,36.13,2647273,14.2203485733027,14.3030937437209,14.1612448801469,14.2361095581443,6718547.16341954,0.0,1.0
2021-06-30,36.28,36.82,36.12,36.25,2307950,14.2952132513002,14.5079865466613,14.2321693119339,14.283392512669,5857375.08969195,0.0,1.0
2021-07-01,36.87,37.39,36.835,37.05,1638875,14.5276877777133,14.7325805806536,14.5138969159769,14.5986122095003,4159321.30250607,0.0,1.0
2021-07-02,36.46,36.79,36.02,36.59,2230821,14.3661376830872,14.4961658080301,14.19276684983,14.4173608838223,5661628.4386411,0.0,1.0
2021-07-06,35.9,36.71,35.45,36.71,4608637,14.1454838953053,14.464643838347,13.9681728158377,14.464643838347,11696317.3211,0.0,1.0
2021-07-07,35.47,36.44,35.17,35.86,2678640,13.9760533082585,14.3582571906664,13.8578459219467,14.1297229104637,6798153.86392791,0.0,1.0
2021-07-08,35.2,35.85,34.52,34.76,3011449,13.8696666605779,14.1257826642533,13.6017299182713,13.6962958273207,7642793.97581306,0.0,1.0
2021-07-09,35.76,35.76,35.19,35.71,2504771,14.0903204483598,14.0903204483598,13.8657264143675,14.0706192173079,6356889.56033832,0.0,1.0
2021-07-12,35.54,35.81,35.05,35.26,1409932,14.0036350317312,14.1100216794118,13.810562967422,13.8933081378402,3578284.00743498,0.0,1.0
2021-07-13,35.38,35.55,34.95,35.33,1628176,13.9405910923649,14.0075752779416,13.7711605053181,13.920889861313,4132168.17696845,0.0,1.0
2021-07-14,34.47,36.2,34.32,35.63,1997924,13.5820286872193,14.263691281617,13.5229249940634,14.0390972476247,5070556.23765581,0.0,1.0
2021-07-15,33.8,34.59,33.54,34.19,2355163,13.3180321911231,13.629311641744,13.2155857896529,13.4717017933284,5977197.55123125,0.0,1.0
2021-07-16,32.4,34.24,32.27,34.24,3338299,12.7663977216683,13.4914030243803,12.7151745209332,13.4914030243803,8472310.66727769,0.0,1.0
2021-07-19,30.72,31.52,30.235,31.16,7381005,12.1044363583225,12.4196560551538,11.9133344171185,12.2778071915797,18732344.6452011,0.0,1.0
2021-07-20,31.46,31.97,30.45,30.77,2896015,12.3960145778915,12.5969671346215,11.998049710642,12.1241375893745,7349832.58752323,0.0,1.0
2021-07-21,32.73,32.87,32.07,32.12,3523294,12.8964258466112,12.9515892935567,12.6363695967254,12.6560708277773,8941811.7850305,0.0,1.0
2021-07-22,32.69,32.955,32.233,32.82,1907187,12.8806648617696,12.985081386345,12.7005956099547,12.9318880625047,4840273.67368633,0.0,1.0
2021-07-23,32.59,32.94,32.37,32.79,1826929,12.8412623996657,12.9791710170294,12.7545769830371,12.9200673238736,4636585.89451065,0.0,1.0
2021-07-26,32.96,33.6,32.58,32.63,3833143,12.9870515094502,13.2392272669153,12.8373221534553,12.8570233845073,9728181.42655912,0.0,1.0
2021-07-27,32.41,32.7,31.98,32.7,2622885,12.7703379678787,12.88460510798,12.6009073808318,12.88460510798,6656652.55405302,0.0,1.0
2021-07-28,32.75,32.87,32.08,32.45,3593993,12.904306339032,12.9515892935567,12.6403098429358,12.7860989527202,9121239.65888657,0.0,1.0
2021-07-29,33.35,33.62,33.0,33.16,2213826,13.1407211116555,13.247107759336,13.0028124942918,13.065856433658,5618496.61617988,0.0,1.0
2021-07-30,33.02,33.34,32.418,33.32,2185866,13.0106929867126,13.1367808654451,12.773490164847,13.1289003730243,5547536.58346349,0.0,1.0
2021-08-02,32.5,34.15,32.485,32.97,1628166,12.8058001837722,13.4559408084868,12.7998898144566,12.9909917556606,4132142.79784371,0.0,1.0
2021-08-03,33.32,33.67,32.18,32.38,3032715,13.1289003730243,13.266808990388,12.6797123050397,12.7585172292475,7696765.22244206,0.0,1.0
2021-08-04,32.24,32.8,32.125,32.8,2969701,12.703353782302,12.9240075700839,12.6580409508825,12.9240075700839,7536841.20593311,0.0,1.0
2021-08-05,32.56,33.1,32.24,32.8,3775222,12.8294416610345,13.0422149563957,12.703353782302,12.9240075700839,9581182.99826995,0.0,1.0
2021-08-06,33.31,33.435,32.59,32.88,2287663,13.1249601268139,13.1742132044438,12.8412623996657,12.9555295397671,5805888.45937303,0.0,1.0
2021-08-09,32.74,33.18,32.37,32.89,2182303,12.9003660928216,13.0737369260788,12.7545769830371,12.9594697859775,5538494.00132586,0.0,1.0
2021-08-10,33.75,33.915,32.94,32.95,2150053,13.2983309600711,13.3633450225426,12.9791710170294,12.9831112632398,5456646.32410472,0.0,1.0
2021-08-11,33.65,33.82,32.925,33.7,2838979,13.2589284979672,13.3259126835439,12.9732606477138,13.2786297290192,7205080.21177175,0.0,1.0
2021-08-12,33.27,33.72,33.01,33.62,1933925,13.1091991419723,13.28651022144,13.0067527405022,13.247107759336,4908132.37736197,0.0,1.0
2021-08-13,32.99,33.46,32.935,33.29,1110956,12.9988722480814,13.1840638199698,12.9772008939242,13.1170796343931,2819509.08821413,0.0,1.0
2021-08-16,32.22,32.46,31.95,32.44,1746988,12.6954732898812,12.7900391989306,12.5890866422007,12.7821587065099,4433702.6335886,0.0,1.0
2021-08-17,31.83,32.41,31.625,31.84,2787425,12.541803687676,12.7703379678787,12.4610286403629,12.5457439338864,7074240.67219159,0.0,1.0
2021-08-18,31.25,32.13,31.24,31.97,2125619,12.3132694074733,12.6600110739877,12.3093291612629,12.5969671346215,5394634.97076449,0.0,1.0
2021-08-19,30.4,30.58,29.53,30.56,3661636,11.97834847959,12.049272911377,11.6355470592859,12.0413924189563,9292911.6722283,0.0,1.0
2021-08-20,30.82,30.84,29.75,29.86,3152732,12.1438388204264,12.1517193128472,11.7222324759146,11.7655751842289,8001357.86359097,0.0,1.0
2021-08-23,32.14,32.25,31.52,31.79,2439023,12.6639513201981,12.7072940285124,12.4196560551538,12.5260427028344,6190026.89113099,0.0,1.0
2021-08-24,32.5,32.67,32.26,32.57,2473947,12.8058001837722,12.8727843693489,12.7112342747228,12.8333819072449,6278660.9463022,0.0,1.0
2021-08-25,32.48,32.6613,32.21,32.47,1652749,12.7979196913514,12.8693563551458,12.6915330436708,12.793979445141,4194532.30014225,0.0,1.0
2021-08-26,31.97,32.51,31.9,32.19,1792670,12.5969671346215,12.8097404299826,12.5693854111487,12.6836525512501,4549639.55113328,0.0,1.0
2021-08-27,33.62,33.64,32.25,32.31,3982423,13.247107759336,13.2549882517568,12.7072940285124,12.7309355057748,10107041.0003754,0.0,1.0
2021-08-30,33.35,33.85,33.275,33.71,3740382,13.1407211116555,13.337733422175,13.1111692650775,13.2825699752296,9492762.12774633,0.0,1.0
2021-08-31,33.07,33.43,32.97,33.11,3882673,13.0303942177645,13.1722430813386,12.9909917556606,13.0461552026061,9853884.23129599,0.0,1.0
2021-09-01,33.28,33.39,32.91,33.05,6454416,13.1131393881827,13.156482096497,12.9673502783982,13.0225137253437,16380742.8657074,0.0,1.0
2021-09-02,34.95,35.085,33.58,33.69,4983469,13.7711605053181,13.8243538291584,13.2313467744945,13.2746894828088,12647608.1287949,0.0,1.0
2021-09-03,34.99,35.1,34.6996,35.05,2304180,13.7869214901597,13.830264198474,13.6724967402099,13.810562967422,5847807.15967261,0.0,1.0
2021-09-07,34.32,34.895,34.275,34.8,1993529,13.5229249940634,13.749489151161,13.5051938861167,13.7120568121622,5059402.1123415,0.0,1.0
2021-09-08,33.69,34.685,33.68,34.46,1838466,13.2746894828088,13.6667439807427,13.2707492365984,13.5780884410089,4665865.7906998,0.0,1.0
2021-09-09,33.61,34.155,33.24,33.52,2328231,13.2431675131257,13.457910931592,13.0973784033412,13.2077052972321,5908846.49253604,0.0,1.0
2021-09-10,33.44,34.595,33.44,34.15,1790119,13.176183327549,13.6312817648492,13.176183327549,13.4559408084868,4543165.33641729,0.0,1.0
2021-09-13,34.69,34.8,34.0,34.09,2266753,13.6687141038479,13.7120568121622,13.3968371153309,13.4322993312244,5752820.70958407,0.0,1.0
2021-09-14,34.02,35.16,33.68,34.99,2814147,13.4047176077517,13.8539056757363,13.2707492365984,13.7869214901597,7142058.76926769,0.0,1.0
2021-09-15,35.36,35.57,34.53,34.57,7408536,13.9327105999442,14.0154557703624,13.6056701644817,13.6214311493232,18802215.9134669,0.0,1.0
2021-09-16,34.59,35.135,34.47,34.78,6509998,13.7758888007706,13.992941688785,13.7280973391894,13.8515586149408,16346011.0688033,0.372,1.0
2021-09-17,33.34,34.54,33.31,34.04,2807806,13.2780610759668,13.7559756917784,13.2661132105715,13.5568446018569,7050144.70896188,0.0,1.0
2021-09-20,32.17,32.68,31.71,32.38,2989411,12.8120943255504,13.0152080372704,12.6288937228226,12.8957293833175,7506138.29607976,0.0,1.0
2021-09-21,32.55,32.77,31.945,32.5,3417463,12.9634339538908,13.0510516334563,12.7224853350857,12.9435208448986,8580937.81675906,0.0,1.0
2021-09-22,33.87,34.33,33.07,33.07,3171291,13.4891400312836,13.6723406340114,13.1705302874092,13.1705302874092,7962822.38310925,0.0,1.0
2021-09-23,35.02,35.065,34.1,34.27,2947399,13.9471415381031,13.965063336196,13.5807403326475,13.6484449032208,7400649.99684791,0.0,1.0
2021-09-24,35.23,35.405,34.56,34.75,2177403,14.0307765958701,14.1004724773426,13.7639409353753,13.8396107495455,5467260.28782892,0.0,1.0
2021-09-27,35.99,36.56,35.56,35.93,2733076,14.3334558525508,14.5604652950614,14.1622031152183,14.3095601217602,6862504.49660367,0.0,1.0
2021-09-28,35.98,36.58,35.53,36.38,4010488,14.3294732307524,14.5684305386582,14.150255249823,14.4887781026896,10069969.4898989,0.0,1.0
2021-09-29,36.29,36.52,35.47,35.83,2028723,14.4529345065037,14.5445348078676,14.1263595190324,14.2697339037759,5093938.37195281,0.0,1.0
2021-09-30,36.54,37.125,35.855,36.3,4964580,14.5525000514645,14.7854834266727,14.279690458272,14.4569171283022,12465607.4597811,0.0,1.0
2021-10-01,36.8,37.0072,36.37,36.59,2900966,14.6560482182237,14.7385681418872,14.4847954808912,14.5724131604566,7284060.96994533,0.0,1.0
2021-10-04,38.12,38.59,37.25,37.25,4022672,15.1817542956165,15.3689375201427,14.835266199153,14.835266199153,10100562.4023487,0.0,1.0
2021-10-05,39.05,39.3,38.23,38.51,3983008,15.5521381228705,15.6517036678313,15.2255631353992,15.3370765457553,10000969.7169081,0.0,1.0
2021-10-06,38.32,38.6365,37.635,38.27,6518594,15.2614067315851,15.3874567115054,14.9885971383926,15.2414936225929,16367594.8405875,0.0,1.0
2021-10-07,38.92,39.5,38.18,38.28,2512620,15.5003640394909,15.7313561037999,15.2056500264071,15.2454762443914,6308959.59287495,0.0,1.0
2021-10-08,39.76,39.935,39.2,39.26,2469643,15.8349042705591,15.9046001520316,15.611877449847,15.6357731806375,6201048.26668036,0.0,1.0
2021-10-11,40.21,41.495,40.2,40.66,2745856,16.0141222514884,16.5258891525867,16.01013962969,16.1933402324178,6894593.91068019,0.0,1.0
2021-10-12,40.03,40.595,39.89,40.11,2968481,15.9424350591167,16.167453190728,15.8866783539387,15.9742960335041,7453584.97553032,0.0,1.0
2021-10-13,40.23,40.35,39.49,39.73,2041491,16.0220874950853,16.0698789566665,15.7273734820014,15.8229564051638,5125997.65512407,0.0,1.0
2021-10-14,41.64,41.76,40.88,40.94,2762539,16.583637168664,16.6314286302451,16.2809579119833,16.3048536427738,6936483.40168474,0.0,1.0
2021-10-15,42.35,42.65,42.0,42.04,2377109,16.8664033163525,16.9858819703054,16.7270115534075,16.7429420406012,5968703.83458676,0.0,1.0
2021-10-18,42.41,43.335,42.03,42.88,2534885,16.8902990471431,17.2586915634979,16.7389594188028,17.0774822716693,6364864.97663188,0.0,1.0
2021-10-19,42.71,42.86,42.35,42.48,2256325,17.009777701096,17.0695170280725,16.8664033163525,16.9181773997321,5665426.22974965,0.0,1.0
2021-10-20,42.81,43.07,42.36,42.48,1773466,17.0496039190803,17.1531520858395,16.870385938151,16.9181773997321,4453011.33213043,0.0,1.0
2021-10-21,42.33,42.8,41.895,42.55,2155244,16.8584380727557,17.0456212972819,16.6851940245239,16.9460557523211,5411621.06040155,0.0,1.0
2021-10-22,42.73,43.07,42.43,42.54,1579220,17.0177429446929,17.1531520858395,16.89826429074,16.9420731305227,3965277.34725504,0.0,1.0
2021-10-25,42.69,43.63,42.53,43.35,1889132,17.0018124574992,17.3761789065516,16.9380905087243,17.2646654961956,4743438.10588429,0.0,1.0
2021-10-26,42.42,42.88,42.34,42.78,1837014,16.8942816689415,17.0774822716693,16.8624206945541,17.037656053685,4612574.5626261,0.0,1.0
2021-10-27,41.67,42.68,41.34,41.67,1964797,16.5955850340593,16.9978298357007,16.4641585147111,16.5955850340593,4933426.01794218,0.0,1.0
2021-10-28,42.93,42.97,41.04,41.44,5128771,17.0973953806615,17.1133258678552,16.3446798607581,16.5039847326954,12877876.0815837,0.0,1.0
2021-10-29,42.51,42.7,41.855,42.58,1949427,16.9301252651274,17.0057950792976,16.6692635373302,16.9580036177164,4894833.3501522,0.0,1.0
2021-11-01,43.24,43.64,42.63,42.92,2404602,17.2208566564128,17.38016152835,16.9779167267086,17.0934127588631,6037736.24939159,0.0,1.0
2021-11-02,42.81,43.2,42.4964,43.0,1826437,17.0496039190803,17.2049261692191,16.9247088994815,17.1252737332505,4586016.68056918,0.0,1.0
2021-11-03,42.47,42.82,41.8,42.02,2472178,16.9141947779337,17.0535865408788,16.6473591174389,16.7349767970043,6207413.42041151,0.0,1.0
2021-11-04,42.3,43.61,41.4,43.61,3159822,16.8464902073604,17.3682136629547,16.4880542455016,17.3682136629547,7934024.77042977,0.0,1.0
2021-11-05,43.57,44.095,42.31,43.24,5008188,17.352283175761,17.5613708201786,16.8504728291588,17.2208566564128,12575103.1694093,0.0,1.0
2021-11-08,43.56,44.33,43.405,43.6,7721839,17.3483005539626,17.6549624324417,17.2865699160869,17.3642310411563,19388833.2631619,0.0,1.0
2021-11-09,43.59,43.99,43.0093,43.5,3271159,17.3602484193579,17.5195532912951,17.128977571523,17.324404823172,8213581.82011971,0.0,1.0
2021-11-10,42.43,43.64,42.09,43.39,3234539,16.89826429074,17.38016152835,16.7628551495933,17.2805959833893,8121632.340974,0.0,1.0
2021-11-11,41.73,42.6,41.71,42.48,1957213,16.6194807648498,16.9659688613133,16.611515521253,16.9181773997321,4914383.28583295,0.0,1.0
2021-11-12,41.45,41.63,41.21,41.42,2507708,16.5079673544938,16.5796545468655,16.4123844313315,16.4960194890985,6296626.00899827,0.0,1.0
2021-11-15,41.74,41.875,40.86,41.24,3002388,16.6234633866483,16.6772287809271,16.2729926683864,16.4243322967268,7538722.35918387,0.0,1.0
2021-11-16,41.78,42.38,41.65,41.94,2047466,16.639393873842,16.8783511817478,16.5876197904624,16.7031158226169,5141000.33502292,0.0,1.0
2021-11-17,41.29,42.39,41.22,41.4,2621668,16.4442454057189,16.8823338035462,16.4163670531299,16.4880542455016,6582769.17239108,0.0,1.0
2021-11-18,42.1,42.29,41.325,41.43,2393385,16.7668377713918,16.8425075855619,16.4581845820134,16.5000021108969,6009571.38572206,0.0,1.0
2021-11-19,40.36,41.22,39.86,40.95,3293889,16.0738615784649,16.4163670531299,15.8747304885434,16.3088362645723,8270654.77645455,0.0,1.0
2021-11-22,40.73,41.14,39.25,39.58,3706430,16.2212185850068,16.3845060787425,15.6317905588391,15.7632170781873,9306507.59120738,0.0,1.0
2021-11-23,42.39,42.425,41.14,41.4,2919683,16.8823338035462,16.8962729798408,16.3845060787425,16.4880542455016,7331057.64938747,0.0,1.0
2021-11-24,43.43,43.505,42.01,42.18,2644832,17.296526470583,17.3263961340712,16.7309941752059,16.7986987457792,6640931.86313196,0.0,1.0
2021-11-26,40.96,41.94,40.26,41.23,4197046,16.3128188863707,16.7031158226169,16.0340353604806,16.4203496749283,10538399.608153,0.0,1.0
2021-11-29,41.88,42.48,41.19,42.36,3084607,16.6792200918263,16.9181773997321,16.4044191877346,16.870385938151,7745166.76731826,0.0,1.0
2021-11-30,40.82,41.77,40.08,40.86,3449333,16.2570621811927,16.6354112520436,15.9623481681088,16.2729926683864,8660960.47924878,0.0,1.0
2021-12-01,39.91,42.05,39.89,41.7,3174713,15.8946435975355,16.7469246623996,15.8866783539387,16.6075328994546,7971414.71291911,0.0,1.0
2021-12-02,40.37,40.59,39.11,39.47,3769176,16.0778442002633,16.1654618798288,15.5760338536611,15.7194082384046,9464057.07286976,0.0,1.0
2021-12-03,40.43,41.47,40.01,40.985,3151146,16.1017399310539,16.5159325980907,15.9344698155198,16.3227754408668,7912240.12594403,0.0,1.0
2021-12-06,42.08,42.565,40.96,41.19,3023764,16.7588725277949,16.9520296850188,16.3128188863707,16.4044191877346,7592395.54504458,0.0,1.0
2021-12-07,43.49,43.97,42.9,43.14,2992787,17.3204222013736,17.5115880476982,17.0854475152662,17.1810304384285,7514615.12408617,0.0,1.0
2021-12-08,43.07,43.86,42.78,43.46,5153925,17.1531520858395,17.4677792079155,17.037656053685,17.3084743359783,12941035.4807762,0.0,1.0
2021-12-09,41.48,42.08,41.345,41.92,5505238,16.7047088713363,16.9463391828792,16.6503420512391,16.8819044331344,13670233.5849647,0.464,1.0
2021-12-10,41.62,42.16,41.02,42.07,2439084,16.7610892773629,16.9785565577516,16.51945896582,16.9423120110202,6056567.94735311,0.0,1.0
2021-12-13,39.85,41.255,39.84,40.97,3277533,16.0482798583112,16.6140975045076,16.0442526864522,16.4993231065247,8138547.6327146,0.0,1.0
2021-12-14,39.51,40.35,39.38,39.45,2981825,15.9113560151036,16.2496384512637,15.8590027809359,15.8871929839493,7404265.5847917,0.0,1.0
2021-12-15,39.59,39.74,38.37,39.34,2336614,15.9435733899759,16.0039809678617,15.4522584231719,15.8428940934997,5802121.39382512,0.0,1.0
2021-12-16,39.9,40.88,39.87,40.22,2625519,16.0684157176065,16.4630785597933,16.0563342020293,16.197285217096,6519510.69359092,0.0,1.0
2021-12-17,38.75,39.48,38.4,39.03,2540348,15.6052909538158,15.8992744995264,15.4643399387491,15.7180517658692,6308019.84348327,0.0,1.0
2021-12-20,38.61,38.63,37.4,37.45,3251875,15.5489105477891,15.5569648915072,15.0616227528442,15.0817586121394,8074835.42747969,0.0,1.0
2021-12-21,39.81,39.94,39.22,39.24,2981567,16.032171170875,16.0845244050427,15.7945680311911,15.8026223749092,7403624.93669171,0.0,1.0
2021-12-22,40.42,40.85,39.46,39.78,1718281,16.277828654277,16.4509970442161,15.8912201558083,16.0200896552979,4266718.82934161,0.0,1.0
2021-12-23,40.54,41.055,40.53,40.53,1452041,16.3261547165856,16.5335540673267,16.3221275447266,16.3221275447266,3605609.72022388,0.0,1.0
2021-12-27,42.07,42.15,40.31,40.53,1567419,16.9423120110202,16.9745293858925,16.2335297638275,16.3221275447266,3892108.5438108,0.0,1.0
2021-12-28,41.96,42.75,41.92,42.16,1506703,16.8980131205706,17.2161596974355,16.8819044331344,16.9785565577516,3741342.69093674,0.0,1.0
2021-12-29,41.9,42.56,41.5,41.54,1779966,16.8738500894163,17.1396434321136,16.7127632150543,16.7288719024905,4419890.83728904,0.0,1.0
2021-12-30,41.85,42.35,41.61,42.1,1609512,16.8537142301211,17.0550728230735,16.7570621055039,16.9543935265973,3996631.02627058,0.0,1.0
2021-12-31,42.25,42.495,41.72,41.85,1548932,17.014801104483,17.1134668150297,16.8013609959534,16.8537142301211,3846202.87937174,0.0,1.0
2022-01-03,43.03,43.57,42.32,42.32,1936753,17.3289205094889,17.5463877898775,17.0429913074964,17.0429913074964,4809213.68093101,0.0,1.0
2022-01-04,43.04,43.67,42.66,42.78,4115595,17.3329476813479,17.586659508468,17.1799151507041,17.2282412130127,10219566.3459261,0.0,1.0
2022-01-05,43.36,44.22,43.1,43.22,4740795,17.4618171808375,17.8081539607157,17.3571107125022,17.4054367748108,11772020.5790255,0.0,1.0
2022-01-06,45.74,45.84,44.0,44.05,3915039,18.4202840832912,18.4605558018817,17.7195561798167,17.7396920391119,9721559.29030626,0.0,1.0
2022-01-07,47.29,47.34,45.56,45.795,3654412,19.0444957214439,19.0646315807391,18.3477949898283,18.442433528516,9074388.00206244,0.0,1.0
2022-01-10,47.06,47.3,46.03,47.0,2657039,18.9518707686857,19.0485228933029,18.5370720672037,18.9277077375314,6597779.01961029,0.0,1.0
2022-01-11,48.25,48.355,47.13,47.72,2969930,19.4311042199126,19.4733895244326,18.9800609716991,19.217664111383,7374728.72762166,0.0,1.0
2022-01-12,49.37,49.46,48.64,48.67,3984682,19.8821474681261,19.9183920148575,19.5881639224155,19.6002454379927,9894492.06406783,0.0,1.0
2022-01-13,50.27,50.33,49.17,49.41,4122353,20.2445929354405,20.2687559665948,19.8016040309451,19.8982561555623,10236347.3531354,0.0,1.0
2022-01-14,51.94,52.17,50.2,50.21,4932608,20.9171306359018,21.0097555886599,20.2164027324272,20.2204299042862,12248317.6100771,0.0,1.0
2022-01-18,52.78,54.13,51.97,53.11,5215150,21.2554130720619,21.7990812730335,20.9292121514789,21.3883097434105,12949906.7398411,0.0,1.0
2022-01-19,53.05,53.3499,52.36,53.28,5270062,21.3641467122562,21.4849215963091,21.0862718539818,21.4567716650144,13086260.4935966,0.0,1.0
2022-01-20,52.77,53.88,52.42,52.61,4096327,21.2513859002028,21.6984019765573,21.1104348851361,21.1869511504581,10171721.3552617,0.0,1.0
2022-01-21,50.79,52.11,50.32,51.62,7248237,20.4540058721111,20.9855925575056,20.2647287947358,20.7882611364122,17998330.4753009,0.0,1.0
2022-01-24,49.29,50.34,47.77,48.75,6929812,19.8499300932537,20.2727831384539,19.2377999706782,19.6324628128651,17207639.113857,0.0,1.0
2022-01-25,50.7,51.025,48.2,48.64,5140600,20.4177613253797,20.5486444107988,19.4109683606173,19.5881639224155,12764789.236518,0.0,1.0
2022-01-26,50.59,52.02,50.01,51.71,5789565,20.3734624349301,20.9493480107742,20.1398864671053,20.8245056831436,14376255.1056533,0.0,1.0
2022-01-27,51.2,52.13,50.36,51.75,2598103,20.6191199183321,20.9936469012237,20.280837482172,20.8406143705798,6451433.142,0.0,1.0
2022-01-28,50.9,51.89,50.37,51.28,2652507,20.4983047625606,20.8969947766065,20.284864654031,20.6513372932045,6586525.46461284,0.0,1.0
2022-01-31,50.92,51.14,50.28,50.66,3145160,20.5063591062787,20.5949568871778,20.2486201072996,20.4016526379435,7809847.97788723,0.0,1.0
2022-02-01,52.48,52.505,50.23,50.38,3224644,21.1345979162904,21.144665845938,20.2284842480043,20.2888918258901,8007217.25534032,0.0,1.0
2022-02-02,52.82,53.035,51.92,52.43,2718464,21.2715217594981,21.3581059544676,20.9090762921837,21.1144620569952,6750305.41319334,0.0,1.0
2022-02-03,52.74,53.27,51.86,52.46,2844717,21.2393043846257,21.4527444931553,20.8849132610294,21.1265435725723,7063808.29913625,0.0,1.0
2022-02-04,53.57,54.39,52.98,53.08,3584432,21.5735596489268,21.9037877413688,21.3359565092429,21.3762282278334,8900618.41275935,0.0,1.0
2022-02-07,53.37,54.015,52.53,53.38,2970403,21.4930162117458,21.7527687966545,21.1547337755857,21.4970433836048,7375903.24913839,0.0,1.0
2022-02-08,50.59,53.1,50.125,53.1,7358637,20.3734624349301,21.3842825715515,20.1861989434843,21.3842825715515,18272468.2669422,0.0,1.0
2022-02-09,51.33,52.02,50.74,50.81,2907504,20.6714731524998,20.9493480107742,20.4338700128158,20.4620602158292,7219716.71873575,0.0,1.0
2022-02-10,51.64,52.63,50.93,51.12,2662468,20.7963154801303,21.1950054941762,20.5103862781378,20.5869025434597,6611259.94416481,0.0,1.0
2022-02-11,53.04,53.23,51.67,52.1,2455049,21.3601195403972,21.4366358057191,20.8083969957074,20.9815653856465,6096211.15245774,0.0,1.0
2022-02-14,52.65,53.105,51.94,52.87,2681113,21.2030598378943,21.386296157481,20.9171306359018,21.2916576187933,6657557.94348684,0.0,1.0
2022-02-15,52.69,52.715,51.19,51.22,2376628,21.2191685253304,21.2292364549781,20.6150927464731,20.6271742620502,5901481.44450208,0.0,1.0
2022-02-16,54.07,54.71,53.08,53.16,3638165,21.7749182418792,22.0326572408584,21.3762282278334,21.4084456027058,9034044.55368569,0.0,1.0
2022-02-17,53.91,54.73,53.45,53.7,2243245,21.7104834921345,22.0407115845765,21.5252335866182,21.6259128830944,5570273.82618231,0.0,1.0
2022-02-18,51.87,53.59,51.8,53.33,3291882,20.8889404328884,21.5816139926449,20.8607502298751,21.4769075243096,8174178.09623146,0.0,1.0
2022-02-22,52.18,53.46,51.35,53.17,6060272,21.0137827605189,21.5292607584772,20.6795274962179,21.4124727745648,15048456.3661774,0.0,1.0
2022-02-23,52.18,53.39,51.95,52.78,2704460,21.0137827605189,21.5010705554639,20.9211578077608,21.2554130720619,6715531.63027537,0.0,1.0
2022-02-24,52.48,53.0,51.09,53.0,3237445,21.1345979162904,21.344010852961,20.5748210278826,21.344010852961,8039003.83025699,0.0,1.0
2022-02-25,54.76,54.895,52.42,52.56,5383851,22.0527931001536,22.1071599202508,21.1104348851361,21.1668152911628,13368813.6201644,0.0,1.0
2022-02-28,55.83,55.985,54.47,54.76,5117556,22.4837004890719,22.5461216528872,21.9360051162412,22.0527931001536,12707567.9387772,0.0,1.0
2022-03-01,55.99,56.88,55.25,56.75,4728012,22.5481352388167,22.9065535342721,22.2501245212471,22.8542003001044,11740278.7004879,0.0,1.0
2022-03-02,57.62,58.31,56.73,56.88,5034321,23.2045642518417,23.4824391101161,22.8461459563863,22.9065535342721,12500884.432552,0.0,1.0
2022-03-03,57.16,60.6535,56.6006,57.04,5229898,23.0193143463255,24.4262068352843,22.7940343525302,22.9709882840169,12986527.973094,0.0,1.0
2022-03-04,58.98,59.3,57.475,57.6,4788116,23.7522596246724,23.881129124162,23.1461702598855,23.1965099081236,11889524.8764735,0.0,1.0
2022-03-07,59.59,60.07,58.97,59.69,5744637,23.9979171080744,24.1912213573088,23.7482324528134,24.0381888266649,14264692.9434897,0.0,1.0
2022-03-08,59.71,61.83,58.66,60.38,5911941,24.046243170383,24.9000036045015,23.6233901251828,24.3160636849393,14680130.8881706,0.0,1.0
2022-03-09,57.92,59.62,57.11,58.48,4415262,23.3253794076132,24.0099986236516,22.9991784870302,23.55090103172,10963679.1141126,0.0,1.0
2022-03-10,60.22,60.42,57.93,58.08,4340104,24.2516289351945,24.3321723723755,23.3294065794723,23.389814157358,10777051.8664298,0.0,1.0
2022-03-11,60.89,61.265,59.31,59.48,2859661,24.5214494497508,24.6724683944652,23.885156296021,23.9536182176249,7100916.22629467,0.0,1.0
2022-03-14,57.85,60.51,57.085,60.27,5637747,23.2971892045999,24.368416919107,22.9891105573826,24.2717647944898,13999270.9457673,0.0,1.0
2022-03-15,57.81,58.18,54.78,55.07,7084303,23.2810805171637,23.4300858759485,22.0608474438717,22.1776354277842,17591260.6860351,0.0,1.0
2022-03-16,58.84,58.85,57.68,58.6,3384374,23.6958792186457,23.6999063905048,23.228727282996,23.5992270940286,8403847.95696057,0.0,1.0
2022-03-17,61.32,61.425,59.45,59.69,5569692,24.9330264137457,24.9757199521254,24.1726748254596,24.2702600560417,13698036.8035752,0.592,1.0
2022-03-18,60.75,61.71,60.635,61.0,2493314,24.701261491113,25.0916024134417,24.654501901459,24.8029127729694,6132027.93527348,0.0,1.0
2022-03-21,62.57,62.69,61.51,61.87,2903130,25.4412828230278,25.4900754383189,25.0102813879565,25.1566592338298,7139924.71855952,0.0,1.0
2022-03-22,61.74,62.67,61.17,62.62,2374963,25.1038005672645,25.4819433357704,24.8720356446318,25.4616130793991,5840956.83946783,0.0,1.0
2022-03-23,63.25,63.7653,62.5901,62.8,2583456,25.7177743096773,25.9272979318398,25.4494555860891,25.5348020023357,6353722.13910879,0.0,1.0
2022-03-24,63.01,63.53,62.47,63.24,2132053,25.6201890790951,25.8316237453565,25.4006223102853,25.7137082584031,5243546.76365819,0.0,1.0
2022-03-25,63.72,64.1,62.375,62.51,2319053,25.9088787195674,26.0633886679892,25.3619948231798,25.4168865153823,5703452.42491711,0.0,1.0
2022-03-28,62.28,62.78,61.56,62.38,2552414,25.3233673360744,25.5266698997872,25.0306116443278,25.3640278488169,6277377.7993398,0.0,1.0
2022-03-29,62.29,62.34,59.84,60.99,2900860,25.3274333873486,25.3477636437199,24.3312508251556,24.7988467216952,7134341.90652178,0.0,1.0
2022-03-30,62.72,63.91,62.01,63.0,2450460,25.5022735921417,25.9861336937783,25.2135839516694,25.6161230278209,6026633.29779973,0.0,1.0
2022-03-31,61.98,63.21,61.92,62.28,2311928,25.2013857978466,25.7015101045803,25.1769894902011,25.3233673360744,5685929.28140658,0.0,1.0
2022-04-01,63.06,63.415,61.79,61.83,2989696,25.6405193354664,25.7848641557026,25.1241308236358,25.1403950287328,7352824.14889397,0.0,1.0
2022-04-04,64.01,64.07,62.85,63.71,3083400,26.0267942065209,26.0511905141664,25.555132258707,25.9048126682932,7583278.69479024,0.0,1.0
2022-04-05,62.6,65.44,62.47,64.42,2741568,25.4534809768506,26.6082395387397,25.4006223102853,26.1935023087654,6742580.98356318,0.0,1.0
2022-04-06,62.26,63.48,61.3807,63.07,3038894,25.3152352335258,25.8112934889852,24.9577073449804,25.6445853867407,7473821.14741064,0.0,1.0
2022-04-07,63.06,63.07,61.64,62.33,2576950,25.6405193354664,25.6445853867407,25.0631400545219,25.3436975924456,6337721.35711868,0.0,1.0
2022-04-08,64.27,64.31,63.17,63.34,2392916,26.1325115396516,26.1487757447486,25.6852458994833,25.7543687711456,5885110.24233725,0.0,1.0
2022-04-11,62.45,63.87,62.16,63.62,2837900,25.3924902077367,25.9698694886813,25.2745747207833,25.8682182068248,6979498.80260274,0.0,1.0
2022-04-12,64.47,64.785,63.42,63.81,2730912,26.2138325651367,26.3419131802758,25.7868971813397,25.9454731810357,6716373.73903711,0.0,1.0
2022-04-13,65.45,65.54,64.14,64.78,2119886,26.6123055900139,26.6489000514822,26.0796528730862,26.3398801546387,5213623.3830136,0.0,1.0
2022-04-14,65.78,65.85,65.1,65.19,1900687,26.7464852820644,26.7749476409842,26.4699937954149,26.5065882568832,4674527.86941843,0.0,1.0
2022-04-18,67.19,67.75,66.21,66.23,2563878,27.3197985117347,27.5474973830931,26.9213254868575,26.929457589406,6305572.22982468,0.0,1.0
2022-04-19,66.93,67.5125,66.16,66.59,1866109,27.214081178604,27.4509286653295,26.9009952304862,27.0758354352793,4589487.1316911,0.0,1.0
2022-04-20,68.78,69.2501,67.49,67.49,2455525,27.9663006643416,28.1574457347444,27.4417800499624,27.4417800499624,6039090.10087073,0.0,1.0
2022-04-21,66.15,70.6,65.9,69.46,3400860,26.8969291792119,28.7063219962564,26.7952778973555,28.2427921509911,8364036.18796277,0.0,1.0
2022-04-22,63.87,65.82,63.5716,65.68,3281563,25.9698694886813,26.7627494871614,25.8485385186574,26.7058247693218,8070638.51057662,0.0,1.0
2022-04-25,61.34,62.02,59.6,61.54,4693933,24.9411585162942,25.2176500029437,24.2336655945734,25.0224795417793,11544205.1351342,0.0,1.0
2022-04-26,60.64,62.38,60.37,61.76,2941393,24.6565349270962,25.3640278488169,24.5467515426912,25.111932669813,7234028.30314106,0.0,1.0
2022-04-27,61.54,62.04,59.8,61.08,2889840,25.0224795417793,25.2257821054922,24.3149866200586,24.8354411831635,7107239.44455882,0.0,1.0
2022-04-28,62.63,63.2,60.0209,62.55,3444352,25.4656791306734,25.697444053306,24.4048056927069,25.4331507204793,8470999.91533961,0.0,1.0
2022-04-29,61.87,63.54,61.48,62.65,3116757,25.1566592338298,25.8356897966308,24.9980832341338,25.4738112332219,7665316.51908231,0.0,1.0
2022-05-02,61.24,61.55,59.645,60.82,2516309,24.9004980035516,25.0265455930536,24.2519628253076,24.7297238500328,6188581.57527695,0.0,1.0
2022-05-03,63.8,64.04,61.09,61.09,2245586,25.9414071297615,26.0389923603436,24.8395072344377,24.8395072344377,5522768.52536785,0.0,1.0
2022-05-04,65.64,65.71,63.3,65.18,2539451,26.6895605642248,26.7180229231446,25.7381045660486,26.502522205609,6245496.74539917,0.0,1.0
2022-05-05,63.81,66.72,62.51,66.2,2169863,25.9454731810357,27.1286941018446,25.4168865153823,26.9172594355832,5336536.24522075,0.0,1.0
2022-05-06,63.71,64.87,62.64,64.39,2157964,25.9048126682932,26.376474616107,25.4697451819476,26.1813041549426,5307271.98071101,0.0,1.0
2022-05-09,58.57,62.48,58.34,62.13,3815045,23.8148623133249,25.4046883615595,23.721343134017,25.2623765669605,9382678.03988003,0.0,1.0
2022-05-10,58.45,61.065,57.3,59.48,3910396,23.7660696980338,24.8293421062521,23.2984738014942,24.1848729792823,9617183.19873939,0.0,1.0
2022-05-11,58.49,61.295,58.33,59.54,2595773,23.7823339031309,24.92286128556,23.7172770827427,24.2092692869279,6384014.42803779,0.0,1.0
2022-05-12,57.59,58.68,56.35,58.38,3531479,23.4163892884477,23.8595888773417,22.9121989304398,23.737607339114,8685279.06265783,0.0,1.0
2022-05-13,60.83,60.88,58.56,58.56,2290603,24.7337899013071,24.7541201576783,23.8107962620507,23.8107962620507,5633482.8203031,0.0,1.0
2022-05-16,62.95,63.25,60.77,60.92,2509498,25.5957927714496,25.7177743096773,24.7093935936615,24.7703843627754,6171830.67977516,0.0,1.0
2022-05-17,63.04,63.9222,62.56,63.85,2426614,25.6323872329179,25.9910942763329,25.4372167717536,25.9617373861328,5967986.71812926,0.0,1.0
2022-05-18,61.15,63.5,60.53,63.37,2113749,24.8639035420833,25.8194255915338,24.6118083630793,25.7665669249684,5198530.11540319,0.0,1.0
2022-05-19,61.8,62.83,59.88,60.11,1934121,25.12819687491,25.5470001561585,24.3475150302526,24.4410342095605,4756755.06662983,0.0,1.0
2022-05-20,61.84,62.86,60.69,62.36,2210625,25.144461080007,25.5591983099813,24.6768651834675,25.3558957462684,5436785.84182095,0.0,1.0
2022-05-23,64.26,64.91,62.39,62.52,1879526,26.1284454883773,26.392738821204,25.3680939000912,25.4209525666565,4622484.74803929,0.0,1.0
2022-05-24,64.36,64.37,62.91,63.66,1923742,26.1691060011199,26.1731720523941,25.5795285663526,25.8844824119219,4731229.07273567,0.0,1.0
2022-05-25,65.01,65.62,64.21,64.32,1453773,26.4333993339466,26.6814284616763,26.108115232006,26.1528417960228,3575392.6892266,0.0,1.0
2022-05-26,65.76,66.2324,65.29,65.57,1988285,26.7383531795159,26.9304334417118,26.5472487696258,26.661098205305,4889965.38874977,0.0,1.0
2022-05-27,66.93,66.9358,65.28,65.59,1605700,27.214081178604,27.2164394883431,26.5431827183515,26.6692303078535,3949040.21541957,0.0,1.0
2022-05-31,66.33,69.46,66.32,69.2,2350607,26.9701181021486,28.2427921509911,26.9660520508743,28.1370748178604,5781055.97163028,0.0,1.0
2022-06-01,67.52,68.38,66.54,67.25,1596104,27.4539782037852,27.8036586133713,27.055505178908,27.3441948193802,3925439.92277015,0.0,1.0
2022-06-02,68.15,68.87,66.73,67.17,1960837,27.7101394340634,28.0028951258099,27.1327601531189,27.3116664091862,4822460.09147578,0.0,1.0
2022-06-03,67.67,68.47,66.87,68.0,1950778,27.514968972899,27.8402530748396,27.1896848709585,27.6491486649495,4797721.10192176,0.0,1.0
2022-06-06,66.83,68.52,66.45,68.5,1637722,27.1734206658614,27.8605833312109,27.0189107174396,27.8524512286624,4027794.75598018,0.0,1.0
2022-06-07,68.64,68.7791,66.22,66.54,1761607,27.909375946502,27.9659347197269,26.9253915381317,27.055505178908,4332476.10809281,0.0,1.0
2022-06-08,68.32,69.08,67.66,68.38,1966106,27.7792623057258,28.0882822025693,27.5109029216248,27.8036586133713,4835418.6098136,0.0,1.0
2022-06-09,66.65,67.86,66.62,67.73,1521914,27.1002317429248,27.5922239471099,27.088033589102,27.5393652805446,3742977.88528994,0.0,1.0
2022-06-10,64.85,66.08,64.07,65.76,2571183,26.3683425135585,26.8684668202921,26.0511905141664,26.7383531795159,6323538.06327653,0.0,1.0
2022-06-13,61.6,62.99,60.04,62.53,2764231,25.0468758494249,25.6120569765466,24.4125718506407,25.4250186179308,6798318.10656377,0.0,1.0
2022-06-14,60.55,63.14,59.67,62.67,2746744,24.6199404656278,25.6730477456605,24.2621279534932,25.4819433357704,6755310.77876467,0.0,1.0
2022-06-15,59.88,61.22,58.37,60.65,4416432,24.3475150302526,24.8923659010031,23.7335412878398,24.6606009783704,10861722.3495459,0.0,1.0
2022-06-16,55.69,57.56,55.075,57.3,6746997,22.8804837305006,23.6487815321892,22.6278082502661,23.5419593779437,16421867.0966787,0.582,1.0
2022-06-17,52.47,55.25,50.78,54.78,5628436,21.5575324356144,22.6997077771621,20.8631884330188,22.5066061906414,13699343.2714083,0.0,1.0
2022-06-21,54.95,55.49,54.08,54.22,3358094,22.5764514453404,22.7983128426195,22.2190080830575,22.2765277045743,8173439.73417421,0.0,1.0
2022-06-22,52.05,53.23,51.42,51.72,3672786,21.384973571064,21.8697818095627,21.1261352742385,21.2493916060602,8939384.96883017,0.0,1.0
2022-06-23,49.76,52.75,49.365,52.41,4482748,20.4441169048251,21.672571678648,20.2818294012599,21.5328811692501,10910793.6292105,0.0,1.0
2022-06-24,50.52,51.57,50.1999,50.87,4468621,20.7563662787734,21.1877634401493,20.6248517727196,20.9001653325654,10876409.1887735,0.0,1.0
2022-06-27,53.35,53.42,50.9,51.15,4077286,21.9190843422914,21.9478441530498,20.9124909657475,21.0152045755989,9923918.56809017,0.0,1.0
2022-06-28,55.79,56.09,54.57,55.07,3735130,22.9215691744411,23.0448255062628,22.4203267583663,22.6257539780691,9091127.27467015,0.0,1.0
2022-06-29,54.35,57.14,54.15,56.85,4119105,22.329938781697,23.4762226676388,22.2477678938159,23.3570748802111,10025704.0083558,0.0,1.0
2022-06-30,53.68,54.37,52.33,53.09,3665178,22.0546663072952,22.3381558704851,21.5000128140976,21.8122621880459,8920867.46172716,0.0,1.0
2022-07-01,54.77,55.36,53.16,54.11,2492404,22.5024976462474,22.7449017654967,21.8410219988043,22.2313337162397,6066391.79463551,0.0,1.0
2022-07-05,51.33,53.57,48.93,53.36,4375701,21.089158374692,22.0094723189606,20.1031077201184,21.9231928866854,10650246.365428,0.0,1.0
2022-07-06,48.28,51.56,47.02,50.71,5081203,19.8360523345047,21.1836548957553,19.3183757408536,20.8344286222605,12367404.3959476,0.0,1.0
2022-07-07,49.86,50.47,49.34,50.03,4967673,20.4852023487657,20.7358235568031,20.2715580402747,20.5550476034646,12091077.8211046,0.0,1.0
2022-07-08,49.36,50.58,48.95,50.42,2984194,20.2797751290628,20.7810175451377,20.1113248089065,20.7152808348328,7263385.06726861,0.0,1.0
2022-07-11,49.0,49.41,48.06,48.72,3294491,20.1318675308768,20.3003178510331,19.7456643578355,20.0168282878432,8018633.08271874,0.0,1.0
2022-07-12,47.92,48.455,46.99,47.8,3987951,19.6881447363187,19.9079518614007,19.3060501076714,19.63884220359,9706481.46279996,0.0,1.0
2022-07-13,47.55,48.57,47.11,47.37,3620212,19.5361285937386,19.9552001219324,19.3553526404001,19.4621747946456,8811422.37439878,0.0,1.0
2022-07-14,46.62,46.63,44.59,45.61,4128124,19.1540339650913,19.1581425094854,18.3199994530979,18.7390709812916,10047655.8217841,0.0,1.0
2022-07-15,47.3,48.01,46.82,47.73,2587104,19.4334149838872,19.7251216358652,19.2362048529725,19.6100823928316,6296887.05260812,0.0,1.0
2022-07-18,48.81,49.72,48.36,48.48,2924847,20.0538051873897,20.4276827272489,19.8689206896572,19.9182232223859,7118937.3156857,0.0,1.0
2022-07-19,50.03,50.25,48.57,48.6,5106108,20.5550476034646,20.6454355801339,19.9552001219324,19.9675257551145,12428021.9714471,0.0,1.0
2022-07-20,51.05,51.33,49.43,49.63,2681255,20.9741191316584,21.089158374692,20.3085349398212,20.3907058277024,6526046.07091202,0.0,1.0
2022-07-21,50.49,50.53,48.75,49.29,2934409,20.7440406455912,20.7604748231674,20.0291539210254,20.2510153183044,7142210.76507043,0.0,1.0
2022-07-22,49.8,51.14,49.45,50.7,2329185,20.4605510824013,21.0110960312049,20.3167520286093,20.8303200778664,5669124.57698997,0.0,1.0
2022-07-25,51.53,52.08,50.32,50.52,2713315,21.1713292625731,21.3972992042462,20.6741953908923,20.7563662787734,6604078.57324151,0.0,1.0
2022-07-26,50.87,52.87,50.75,52.37,2823543,20.9001653325654,21.7218742113767,20.8508627998367,21.5164469916738,6872368.23845592,0.0,1.0
2022-07-27,52.56,52.62,51.12,51.38,3006058,21.5945093351609,21.6191606015252,21.0028789424168,21.1097010966622,7316600.99462143,0.0,1.0
2022-07-28,53.31,53.44,51.98,53.18,2545747,21.9026501647151,21.9560612418379,21.3562137603056,21.8492390875924,6196226.09818392,0.0,1.0
2022-07-29,55.2,55.45,54.43,54.49,2673026,22.6791650551918,22.7818786650432,22.3628071368495,22.3874584032138,6506017.07959359,0.0,1.0
2022-08-01,54.2,54.94,53.47,54.28,2524992,22.2683106157862,22.5723429009463,21.96838687502,22.3011789709386,6145709.4236409,0.0,1.0
2022-08-02,54.05,54.52,53.45,54.2,1989769,22.2066824498753,22.399784036396,21.9601697862319,22.2683106157862,4843002.31215329,0.0,1.0
2022-08-03,52.13,54.77,52.09,54.5,2561771,21.4178419262165,22.5024976462474,21.4014077486402,22.3915669476079,6235227.74563642,0.0,1.0
2022-08-04,50.91,53.04,50.74,52.1,3788897,20.9165995101416,21.7917194660756,20.8467542554426,21.4055162930343,9221993.57388251,0.0,1.0
2022-08-05,52.0,52.44,50.04,50.33,4103127,21.3644308490937,21.5452068024322,20.5591561478587,20.6783039352863,9986814.32269707,0.0,1.0
2022-08-08,52.49,52.98,51.93,52.24,2609072,21.5657495244025,21.7670681997113,21.3356710383353,21.4630359145511,6350356.11097289,0.0,1.0
2022-08-09,52.69,54.56,52.39,54.27,2325168,21.6479204122836,22.4162182139722,21.5246640804619,22.2970704265446,5659347.39165443,0.0,1.0
2022-08-10,53.86,54.28,52.33,53.03,2073671,22.1286201063882,22.3011789709386,21.5000128140976,21.7876109216816,5047215.75602255,0.0,1.0
2022-08-11,55.84,56.59,54.81,54.92,2353062,22.9421118964114,23.2502527259657,22.5189318238236,22.5641258121582,5727240.04979475,0.0,1.0
2022-08-12,56.29,56.29,54.96,55.58,1763958,23.126996394144,23.126996394144,22.5805599897345,22.835289742166,4293389.16856242,0.0,1.0
2022-08-15,54.74,55.0,53.15,53.93,2164271,22.4901720130652,22.5969941673107,21.8369134544102,22.1573799171466,5267731.81064049,0.0,1.0
2022-08-16,54.33,55.66,53.97,55.45,2261202,22.3217216929089,22.8681580973184,22.1738140947229,22.7818786650432,5503657.21560927,0.0,1.0
2022-08-17,54.55,54.95,53.88,54.02,2218419,22.4121096695781,22.5764514453404,22.1368371951764,22.1943568166932,5399525.44557926,0.0,1.0
2022-08-18,55.99,56.04,55.21,55.37,2475691,23.0037400623223,23.0242827842926,22.6832735995859,22.7490103098908,6025713.15422899,0.0,1.0
2022-08-19,55.68,56.15,55.15,55.69,5293852,22.8763751861065,23.0694767726272,22.6586223332215,22.8804837305006,12884981.8628179,0.0,1.0
2022-08-22,54.66,54.69,53.11,54.23,5294763,23.4134091866702,23.4262595759055,22.7494724095144,23.229220274298,12360939.9755747,1.155,1.021
2022-08-23,56.13,56.85,55.62,55.99,3424637,24.0430782591987,24.3514876008453,23.824621642199,23.9831097761008,7995019.30400514,0.0,1.0
2022-08-24,56.6,56.79,55.61,55.97,2401689,24.2444010238847,24.3257868223747,23.8203381791206,23.9745428499439,5606886.19471692,0.0,1.0
2022-08-25,57.79,57.87,56.86,57.0,2968756,24.7541331302172,24.7884008348446,24.3557710639237,24.4157395470217,6930737.92313787,0.0,1.0
2022-08-26,56.9,58.6,56.75,58.09,2115945,24.3729049162374,25.1010936395696,24.308652970061,24.88263702257,4939799.78643377,0.0,1.0
2022-08-29,57.99,58.415,56.46,56.5,2197777,24.8398023917857,25.0218495726188,24.1844325407867,24.2015663931004,5130841.47046783,0.0,1.0
2022-08-30,55.52,57.25,55.02,57.05,2242864,23.7817870114148,24.5228261239823,23.5676138574935,24.4371568624138,5236099.76072155,0.0,1.0
2022-08-31,54.81,56.19,53.93,54.12,1867524,23.4776611328466,24.0687790376692,23.1007163819452,23.1821021804353,4359846.14739983,0.0,1.0
2022-09-01,53.93,54.49,53.35,53.74,1975761,23.1007163819452,23.340590314337,22.8522755233966,23.0193305834552,4612531.8785905,0.0,1.0
2022-09-02,55.02,55.9,54.65,55.43,1569876,23.5676138574935,23.9445586083949,23.4091257235918,23.743235843709,3664969.14122414,0.0,1.0
2022-09-06,53.78,55.77,53.63,55.59,2250529,23.0364644357689,23.8888735883754,22.9722124895925,23.8117712529638,5253994.16032221,0.0,1.0
2022-09-07,52.55,53.21,52.08,52.17,1675891,22.5095984771226,22.7923070402986,22.3082757124366,22.3468268801425,3912467.48090629,0.0,1.0
2022-09-08,53.13,53.33,52.02,52.74,2143891,22.7580393356712,22.8437085972397,22.2825749339661,22.5909842756127,5005041.38998759,0.0,1.0
2022-09-09,55.2,55.61,54.38,54.5,1669875,23.6447161929052,23.8203381791206,23.2934722204743,23.3448737774154,3898422.7701434,0.0,1.0
2022-09-12,56.26,57.36,55.97,56.23,2134307,24.0987632792182,24.569944217845,23.9745428499439,24.0859128899829,4982666.97044776,0.0,1.0
2022-09-13,54.81,56.47,54.71,55.33,1965940,23.4776611328466,24.1887160038651,23.4348265020624,23.7004012129247,4589604.16841723,0.0,1.0
2022-09-14,56.11,56.875,55.28,55.38,4443777,24.0345113330418,24.3621962585413,23.6789838975326,23.7218185283168,10374262.4102041,0.0,1.0
2022-09-15,54.1,55.24,53.69,54.35,5607010,23.4176926497487,23.9111523469892,23.2402203024955,23.5259074956348,12953421.3953933,0.57,1.0
2022-09-16,53.91,53.97,52.49,53.69,2556204,23.3354493668752,23.3614209298879,22.7207890422423,23.2402203024955,5905391.21289067,0.0,1.0
2022-09-19,53.9,54.04,51.96,52.07,1722771,23.3311207730398,23.391721086736,22.4913735689638,22.5389881011537,3979978.40752258,0.0,1.0
2022-09-20,53.21,53.66,52.2,53.42,1651508,23.0324477983942,23.2272345209892,22.5952598210144,23.1233482689385,3815345.26634753,0.0,1.0
2022-09-21,51.69,54.37,51.66,54.27,2230548,22.3745015354068,23.5345646833056,22.3615157539005,23.4912787449512,5153054.513306,0.0,1.0
2022-09-22,50.77,52.79,50.74,52.64,2652719,21.976270902546,22.8506468573056,21.9632851210397,22.7857179497739,6128362.00587595,0.0,1.0
2022-09-23,46.9,48.7,46.73,48.5,3280701,20.3011050882294,21.0802519786092,20.2275189930269,20.9936801019004,7579137.99427653,0.0,1.0
2022-09-26,44.78,47.255,44.45,46.53,3675807,19.3834431951154,20.4547701693877,19.2405995985458,20.140947116318,8491919.40787278,0.0,1.0
2022-09-27,45.25,46.15,44.765,45.7,4280201,19.5868871053813,19.9764605505712,19.3769503043623,19.7816738279762,9888201.94898599,0.0,1.0
2022-09-28,46.57,46.9275,45.2714,45.6,5049700,20.1582614916598,20.3130087212769,19.5961502961891,19.7383878896218,11665913.2087009,0.0,1.0
2022-09-29,46.73,46.88,45.27,46.35,2307036,20.2275189930269,20.2924479005586,19.5955442930522,20.0630324272801,5329758.54909171,0.0,1.0
2022-09-30,46.57,47.46,45.82,46.33,2080986,20.1582614916598,20.5435063430143,19.8336169540016,20.0543752396092,4807533.52961989,0.0,1.0
2022-10-03,50.16,50.42,48.43,48.65,2675168,21.712226678584,21.8247701183055,20.9633799450523,21.058609009432,6180224.11364909,0.0,1.0
2022-10-04,53.54,53.58,51.11,51.44,2925961,23.1752913949638,23.1926057703056,22.1234430929511,22.2662866895207,6759610.88342746,0.0,1.0
2022-10-05,53.79,54.31,51.86,53.2,2771421,23.2835062408499,23.508593120293,22.4480876306094,23.0281192045588,6402589.62923955,0.0,1.0
2022-10-06,54.01,54.58,53.11,53.35,2425955,23.3787353052297,23.62546515385,22.9891618600398,23.0930481120904,5604487.48999225,0.0,1.0
2022-10-07,54.87,55.4,53.93,54.34,2999027,23.7509943750778,23.9804098483563,23.3441065545461,23.5215789017993,6928409.34957533,0.0,1.0
2022-10-10,53.71,55.92,53.27,54.89,1363344,23.2488774901664,24.2054967277994,23.0584193614069,23.7596515627487,3149623.29991941,0.0,1.0
2022-10-11,52.79,54.05,52.185,52.52,2778690,22.8506468573056,23.3960496805715,22.5887669302613,22.7337748237486,6419382.61161752,0.0,1.0
2022-10-12,52.43,53.22,51.28,52.56,2529970,22.6948174792296,23.0367763922297,22.1970291881536,22.7510891990904,5844784.92595935,0.0,1.0
2022-10-13,54.63,54.88,51.38,51.38,2725107,23.6471081230272,23.7553229689133,22.2403151265081,22.2403151265081,6295594.14349825,0.0,1.0
2022-10-14,52.93,54.75,52.89,53.9,2806265,22.9112471710018,23.6990512490525,22.89393279566,23.3311207730398,6483086.90231398,0.0,1.0
2022-10-17,53.53,55.18,53.5,54.16,1739185,23.1709628011284,23.8851807839766,23.1579770196221,23.4436642127613,4017898.34324304,0.0,1.0
2022-10-18,53.19,54.4,51.93,54.18,1954529,23.0237906107233,23.547550464812,22.4783877874575,23.4523214004322,4515390.15741309,0.0,1.0
2022-10-19,55.33,55.45,53.51,53.54,2118750,23.9501096915082,24.0020528175335,23.1623056134575,23.1752913949638,4894776.64236191,0.0,1.0
2022-10-20,56.67,57.7,55.95,56.06,3370382,24.5301412654576,24.9759864305083,24.2184825093057,24.2660970414956,7786320.75017677,0.0,1.0
2022-10-21,58.65,58.87,56.65,56.82,2825604,25.3872028448754,25.4824319092552,24.5214840777867,24.5950701729893,6527764.22879735,0.0,1.0
2022-10-24,58.63,59.29,57.89,58.24,2072297,25.3785456572045,25.6642328503438,25.0582297133817,25.2097304976222,4787460.0361707,0.0,1.0
2022-10-25,59.38,59.51,58.39,58.72,1578686,25.7031901948628,25.7594619147235,25.2746594051539,25.4175030017235,3647110.49365133,0.0,1.0
2022-10-26,60.13,61.06,59.59,59.67,1866259,26.027834732521,26.4303939592173,25.7940906654071,25.8287194160906,4311467.12061249,0.0,1.0
2022-10-27,60.06,61.5,59.83,60.86,1820830,25.9975345756729,26.6208520879768,25.8979769174577,26.3438220825084,4206516.17874305,0.0,1.0
2022-10-28,59.84,60.49,58.71,60.2,1680280,25.9023055112932,26.183664110597,25.4131744078881,26.0581348893691,3881814.88926389,0.0,1.0
2022-10-31,59.94,60.69,58.96,59.06,1693808,25.9455914496476,26.2702359873059,25.5213892537742,25.5646751921286,3913067.53276495,0.0,1.0
2022-11-01,60.36,61.24,60.14,61.08,1420800,26.1273923907362,26.5083086482552,26.0321633263565,26.4390511468881,3282359.24647448,0.0,1.0
2022-11-02,59.9,61.25,59.23,60.27,1923831,25.9282770743058,26.5126372420907,25.6382612873311,26.0884350462172,4444471.05257901,0.0,1.0
2022-11-03,60.01,60.7,58.58,59.01,2427149,25.9758916064957,26.2745645811413,25.3569026880273,25.5430322229514,5607245.89155496,0.0,1.0
2022-11-04,61.17,62.26,60.32,61.9,2381608,26.4780084914071,26.9498252194705,26.1100780153945,26.7939958413945,5502036.20515034,0.0,1.0
2022-11-07,61.18,61.96,60.6039,61.48,2100319,26.4823370852426,26.8199674044072,26.2329667943827,26.6121949003059,4852196.99478887,0.0,1.0
2022-11-08,60.77,61.48,60.15,61.18,2079491,26.3048647379894,26.6121949003059,26.0364919201919,26.4823370852426,4804079.75211885,0.0,1.0
2022-11-09,58.83,60.3,58.57,60.0,2528646,25.4651175339134,26.1014208277236,25.3525740941919,25.9715630126603,5841726.19591829,0.0,1.0
2022-11-10,60.94,61.14,59.9,60.08,2271095,26.3784508331919,26.4650227099008,25.9282770743058,26.0061917633438,5246726.96570381,0.0,1.0
2022-11-11,61.92,62.57,61.62,62.14,1920346,26.8026530290654,27.0840116283692,26.6727952140021,26.8978820934451,4436419.93914012,0.0,1.0
2022-11-14,60.88,62.32,60.86,61.42,1200305,26.3524792701793,26.9757967824831,26.3438220825084,26.5862233372932,2772967.49390452,0.0,1.0
2022-11-15,62.34,62.525,60.84,61.41,1309337,26.984453970154,27.0645329561097,26.3351648948375,26.5818947434578,3024855.29891692,0.0,1.0
2022-11-16,60.74,62.1,60.59,62.05,1282893,26.2918789564831,26.8805677181034,26.2269500489514,26.8589247489262,2963763.86598211,0.0,1.0
2022-11-17,60.1,60.42,58.87,59.7,1510131,26.0148489510147,26.1533639537489,25.4824319092552,25.841705197597,3488733.42570225,0.0,1.0
2022-11-18,59.72,59.87,58.24,58.72,1668940,25.8503623852679,25.9152912927995,25.2097304976222,25.4175030017235,3855617.00507538,0.0,1.0
2022-11-21,59.43,59.45,56.93,58.71,2237316,25.72483316404,25.7334903517109,24.6426847051791,25.4131744078881,5168690.07593278,0.0,1.0
2022-11-22,60.78,60.975,59.83,60.49,1505856,26.3091933318248,26.393600911616,25.8979769174577,26.183664110597,3478857.23920262,0.0,1.0
2022-11-23,59.97,60.63,59.72,59.84,1439964,25.9585772311539,26.2442644242932,25.8503623852679,25.9023055112932,3326632.28462161,0.0,1.0
2022-11-25,60.16,60.67,59.94,60.3,730466,26.0408205140274,26.261578799635,25.9455914496476,26.1014208277236,1687536.47898031,0.0,1.0
2022-11-28,59.05,59.92,58.19,58.76,1550444,25.5603465982931,25.9369342619767,25.188087528445,25.4348173770653,3581865.28683902,0.0,1.0
2022-11-29,59.45,60.1,58.62,59.79,1743097,25.7334903517109,26.0148489510147,25.3742170633691,25.880662542116,4026935.92022235,0.0,1.0
2022-11-30,59.72,61.23,59.04,60.46,2577368,25.8503623852679,26.5039800544198,25.5560180044577,26.1706783290907,5954284.68916626,0.0,1.0
2022-12-01,59.77,61.1799,59.57,60.31,2033531,25.8720053544451,26.4822937993042,25.7854334777362,26.105749421559,4697902.0839263,0.0,1.0
2022-12-02,59.96,60.745,59.29,59.29,1607466,25.9542486373185,26.2940432534008,25.6642328503438,25.6642328503438,3713598.5983202,0.0,1.0
2022-12-05,57.13,61.27,56.866,60.65,2581022,24.729256581888,26.5212944297616,24.6149817046323,26.2529216119641,5962726.22962701,0.0,1.0
2022-12-06,55.42,57.69,55.34,56.74,2172985,23.9890670360272,24.9716578366728,23.9544382853437,24.5604414223057,5020071.37331105,0.0,1.0
2022-12-07,54.97,56.13,54.61,55.45,1738976,23.7942803134322,24.2963971983437,23.6384509353563,24.0020528175335,4017415.50745863,0.0,1.0
2022-12-08,54.87,56.72,54.58,55.96,1775800,23.7509943750778,24.5517842346348,23.62546515385,24.2228111031411,4102487.01428025,0.0,1.0
2022-12-09,54.58,55.44,54.57,55.02,1879322,23.62546515385,23.9977242236981,23.6211365600145,23.8159232826095,4341645.51224866,0.0,1.0
2022-12-12,55.11,55.89,54.54,55.06,1798471,23.8548806271285,24.192510946293,23.6081507785082,23.8332376579512,4154861.99068566,0.0,1.0
2022-12-13,56.43,57.35,56.24,56.39,1918564,24.426255013407,24.8244856462678,24.3440117305336,24.4089406380652,4432303.12876764,0.0,1.0
2022-12-14,55.98,57.06,55.55,56.92,4815712,24.231468290812,24.6989564250399,24.045338755888,24.6383561113437,11125349.6702971,0.0,1.0
2022-12-15,54.41,54.98,53.24,54.8,4926165,23.8237147515133,24.0732923550487,23.3114238810984,23.9944783749849,11250665.1647588,0.628,1.0
2022-12-16,52.44,53.6665,52.22,53.31,20341957,22.9611395252592,23.4981692283052,22.8648113274035,23.3420737622344,46458157.0050783,0.0,1.0
2022-12-19,53.17,53.33,52.31,53.09,2579272,23.2807739999625,23.3508308711303,22.9042183174354,23.2457455643786,5890692.99157412,0.0,1.0
2022-12-20,53.87,54.06,52.96,53.26,1373774,23.5872728113218,23.6704653458336,23.1888243565547,23.3201809899944,3137505.80543918,0.0,1.0
2022-12-21,55.02,55.07,54.115,54.85,1393331,24.0908065728406,24.1126993450806,23.6945473952976,24.0163711472248,3182171.23151144,0.0,1.0
2022-12-22,53.34,55.03,52.77,55.0,1662946,23.3552094255783,24.0951851272886,23.1056318220429,24.0820494639447,3797933.81526501,0.0,1.0
2022-12-23,55.83,55.83,53.92,53.92,1458148,24.4454694831278,24.4454694831278,23.6091655835618,23.6091655835618,3330204.10576233,0.0,1.0
2022-12-27,56.61,57.02,55.78,56.3,1606117,24.786996730071,24.9665174624386,24.4235767108879,24.6512615421834,3668144.40491273,0.0,1.0
2022-12-28,54.41,56.17,54.19,55.92,1512838,23.8237147515133,24.5943403343595,23.7273865536575,24.4848764731597,3455108.34219384,0.0,1.0
2022-12-29,55.77,55.885,54.16,54.18,1914802,24.4191981564399,24.4695515325918,23.7142508903135,23.7230079992095,4373137.35102467,0.0,1.0
2022-12-30,55.53,55.99,55.19,55.37,1345455,24.3141128496881,24.5155263542957,24.1652419984565,24.2440559785203,3072829.2087761,0.0,1.0
2023-01-03,52.16,55.0,52.03,54.93,3207250,22.8385400007155,24.0820494639447,22.7816187928917,24.0513995828087,7324906.05768841,0.0,1.0
2023-01-04,52.28,53.145,51.64,51.73,3018162,22.8910826540914,23.2698276138425,22.61085516942,22.650262159452,6893055.76954866,0.0,1.0
2023-01-05,52.0,53.09,51.77,51.97,2999542,22.7684831295477,23.2457455643786,22.6677763772439,22.7553474662037,6850530.31914904,0.0,1.0
2023-01-06,54.53,54.68,52.64,52.87,2095410,23.8762574048891,23.941935721609,23.048710614219,23.1494173665228,4785620.51674827,0.0,1.0
2023-01-09,55.18,56.2,55.06,55.54,2440051,24.1608634440085,24.6074759977035,24.1083207906326,24.3184914041361,5572731.8889917,0.0,1.0
2023-01-10,55.39,55.5,54.165,55.36,1478074,24.2528130874163,24.3009771863442,23.7164401675375,24.2396774240723,3375712.27572273,0.0,1.0
2023-01-11,55.66,56.63,55.08,56.0,1803655,24.371034057512,24.795753838967,24.1170778995286,24.5199049087437,4119293.29970535,0.0,1.0
2023-01-12,56.94,57.355,55.82,56.3,1819721,24.9314890268547,25.1131990364463,24.4410909286798,24.6512615421834,4155985.77479236,0.0,1.0
2023-01-13,57.33,57.58,56.345,56.77,1501773,25.1022526503263,25.2117165115261,24.6709650371993,24.8570536012389,3429837.44484306,0.0,1.0
2023-01-17,58.44,58.53,57.57,57.6,3071551,25.5882721940532,25.6276791840851,25.2073379570781,25.220473620422,7014988.70571327,0.0,1.0
2023-01-18,58.26,60.15,58.155,59.09,3199057,25.5094582139894,26.3370050046595,25.4634833922855,25.8728782331726,7306194.40274081,0.0,1.0
2023-01-19,59.46,59.855,57.96,58.15,2198655,26.0348847477482,26.2078376484438,25.3781015805497,25.4612941150615,5021417.51602366,0.0,1.0
2023-01-20,60.35,60.55,59.05,59.42,1817884,26.4245760936193,26.5121471825791,25.8553640153806,26.0173705299562,4151790.32622178,0.0,1.0
2023-01-23,61.08,61.14,60.5,60.64,1561537,26.7442105683225,26.7704818950105,26.4902544103391,26.551554172611,3566329.98070141,0.0,1.0
2023-01-24,60.55,61.1,60.0868,60.65,1355616,26.5121471825791,26.7529676772185,26.3093325405482,26.555932727059,3096035.49779385,0.0,1.0
2023-01-25,59.6,60.27,58.88,60.12,1436738,26.09618451002,26.3895476580354,25.7809285897648,26.3238693413155,3281306.68937911,0.0,1.0
2023-01-26,60.85,60.91,59.41,60.42,1670242,26.6435038160188,26.6697751427067,26.0129919755082,26.4552259747552,3814596.84889098,0.0,1.0
2023-01-27,62.13,62.3,60.73,60.8,2708795,27.2039587853615,27.2783942109773,26.5909611626429,26.6216110437788,6186505.23175183,0.0,1.0
2023-01-30,60.43,61.59,60.355,60.7,2334415,26.4596045292032,26.96751684517,26.4267653708433,26.5778254992989,5331474.1833841,0.0,1.0
2023-01-31,61.44,61.51,59.73,60.31,1364664,26.9018385284502,26.9324884095861,26.1531057178439,26.4070618758273,3116699.85199447,0.0,1.0
2023-02-01,59.2,61.22,58.55,60.85,2906917,25.9210423321004,26.8055103305944,25.6364362929811,26.6435038160188,6638987.90006935,0.0,1.0
2023-02-02,57.86,59.46,57.44,59.37,2214870,25.3343160360698,26.0348847477482,25.1504167492542,25.9954777577163,5058450.28606822,0.0,1.0
2023-02-03,57.9,59.31,57.69,57.82,1654491,25.3518302538617,25.9692064310283,25.259880610454,25.3168018182778,3778623.78931825,0.0,1.0
2023-02-06,57.76,58.07,56.6,57.69,1185348,25.2905304915899,25.4262656794776,24.7826181756231,25.259880610454,2707167.43180882,0.0,1.0
2023-02-07,59.19,59.3966,57.37,58.01,1741423,25.9166637776524,26.0071247125479,25.1197668681183,25.3999943527896,3977164.2003891,0.0,1.0
2023-02-08,59.32,59.92,58.65,59.29,1845311,25.9735849854763,26.2362982523557,25.680221837461,25.9604493221323,4214429.72085714,0.0,1.0
2023-02-09,58.92,59.89,58.69,59.46,1173183,25.7984428075567,26.2231625890117,25.697736055253,26.0348847477482,2679384.28980499,0.0,1.0
2023-02-10,60.61,60.93,59.7,59.92,1617596,26.538418509267,26.6785322516027,26.1399700544999,26.2362982523557,3694360.81979657,0.0,1.0
2023-02-13,61.08,61.33,59.93,60.34,1301156,26.7442105683225,26.8536744295223,26.2406768068037,26.4201975391713,2971656.5488807,0.0,1.0
2023-02-14,60.22,61.59,60.0391,60.6,1557360,26.3676548857954,26.96751684517,26.2884468358313,26.534039954819,3556790.30259619,0.0,1.0
2023-02-15,59.43,59.69,58.46,59.25,1540126,26.0217490844042,26.1355915000519,25.5970293029492,25.9429351043404,3517430.2804594,0.0,1.0
2023-02-16,58.47,59.65,58.39,59.37,1719394,25.6014078573972,26.11807728226,25.5663794218133,25.9954777577163,3926853.07542383,0.0,1.0
2023-02-17,55.7,57.615,55.61,57.36,2906481,24.388548275304,25.227041452094,24.3491412852721,25.1153883136703,6637992.13764322,0.0,1.0
2023-02-21,55.19,55.89,55.02,55.52,1540526,24.1652419984565,24.4717408098158,24.0908065728406,24.3097342952401,3518343.82396959,0.0,1.0
2023-02-22,54.94,55.78,54.265,55.25,2172724,24.0557781372567,24.4235767108879,23.7602257120174,24.1915133251444,4962194.77411645,0.0,1.0
2023-02-23,55.78,56.27,55.0203,56.03,1537525,24.4235767108879,24.6381258788394,24.0909379294741,24.5330405720876,3511489.96378435,0.0,1.0
2023-02-24,56.6,56.62,54.7,55.09,1492188,24.7826181756231,24.791375284519,23.950692830505,24.1214564539766,3407946.65847998,0.0,1.0
2023-02-27,57.09,57.5,56.64,57.0,1501701,24.9971673435746,25.1766880759421,24.800132393415,24.9577603535427,3429673.00701121,0.0,1.0
2023-02-28,56.51,57.55,56.38,57.46,2109648,24.7432111855911,25.1985808481821,24.6862899777673,25.1591738581502,4818138.09799369,0.0,1.0
2023-03-01,57.96,58.035,56.44,56.73,2082884,25.3781015805497,25.4109407389096,24.7125613044552,24.8395393834469,4757012.90172648,0.0,1.0
2023-03-02,58.9,59.53,58.08,58.51,3223988,25.7896856986607,26.0655346288841,25.4306442339256,25.6189220751891,7363133.28587255,0.0,1.0
2023-03-03,60.28,60.4,58.12,58.12,2054332,26.3939262124834,26.4464688658592,25.4481584517175,25.4481584517175,4691804.1659687,0.0,1.0
2023-03-06,59.59,59.795,58.78,59.52,2766956,26.091805955572,26.1815663217558,25.7371430452849,26.0611560744361,6319336.74199308,0.0,1.0
2023-03-07,57.72,59.52,57.62,59.23,1404730,25.2730162737979,26.0611560744361,25.229230729318,25.9341779954444,3208204.93769324,0.0,1.0
2023-03-08,57.79,58.57,57.22,57.65,1391736,25.3036661549339,25.6451934018771,25.0540885513984,25.242366392662,3178528.47676452,0.0,1.0
2023-03-09,57.35,59.14,57.225,58.25,2543318,25.1110097592223,25.8947710054125,25.0562778286224,25.5050796595414,5808579.13316017,0.0,1.0
2023-03-10,56.42,58.19,56.16,57.34,1566706,24.7038041955592,25.4788083328535,24.5899617799115,25.1066312047743,3578135.24671191,0.0,1.0
2023-03-13,54.44,56.59,54.0,54.87,3017942,23.8368504148572,24.7782396211751,23.6441940191457,24.0251282561208,6892553.32061806,0.0,1.0
2023-03-14,53.58,55.77,53.15,54.52,3481818,23.4602947323301,24.4191981564399,23.2720168910665,23.8718788504411,7951980.59395697,0.0,1.0
2023-03-15,50.72,51.64,48.81,51.45,9997481,22.208028160205,22.61085516942,21.3717242606389,22.5276626349082,22832834.7146386,0.0,1.0
2023-03-16,50.83,51.61,48.81,49.15,6087568,22.5425497200314,22.8884711991112,21.64670178703,21.7974880727827,13726534.2777547,0.654,1.0
2023-03-17,50.0,50.8,48.99,50.68,3000892,22.1744537871645,22.5292450477591,21.7265298206638,22.4760263586699,6766552.24251125,0.0,1.0
2023-03-20,51.56,51.67,49.92,50.36,2228950,22.866296745324,22.9150805436558,22.138974661105,22.3341098544321,5025941.16047677,0.0,1.0
2023-03-21,52.91,53.385,52.0,52.88,1848697,23.4650069975774,23.6756643085555,23.0614319386511,23.4517023253051,4168528.83445118,0.0,1.0
2023-03-22,51.89,53.66,51.85,53.14,1844648,23.0126481403193,23.7976238043849,22.9949085772896,23.5670094849984,4159398.95905747,0.0,1.0
2023-03-23,51.5,53.29,50.93,52.45,2627129,22.8396874007794,23.6335328463599,22.5868986276057,23.2610020227355,5923773.87334045,0.0,1.0
2023-03-24,51.4,51.59,50.08,50.33,1699341,22.7953384932051,22.8796014175963,22.2099329132239,22.3208051821598,3831753.90995121,0.0,1.0
2023-03-27,52.62,53.06,51.51,51.81,1999572,23.3363951656119,23.5315303589389,22.8441222915368,22.9771690142598,4508728.87150311,0.0,1.0
2023-03-28,53.75,54.09,52.52,52.52,1611931,23.8375378212018,23.9883241069545,23.2920462580376,23.2920462580376,3634657.73604096,0.0,1.0
2023-03-29,54.54,54.9299,54.15,54.49,1616526,24.187894191039,24.3608105816713,24.0149334514991,24.1657197372518,3645018.75788191,0.0,1.0
2023-03-30,54.94,55.29,54.42,55.18,1171086,24.3652898213363,24.5205109978465,24.1346755019498,24.4717271995147,2640619.72222711,0.0,1.0
2023-03-31,55.35,55.64,54.96,55.03,1333173,24.5471203423911,24.6757321743566,24.3741596028512,24.4052038381532,3006101.10354036,0.0,1.0
2023-04-03,59.17,59.32,57.76,57.81,3726099,26.2412486117304,26.3077719730919,25.6159290149324,25.6381034687196,8401783.05126242,0.0,1.0
2023-04-04,59.09,59.53,58.32,59.5,2147357,26.205769485671,26.400904678998,25.8642828973486,26.3876000067257,4841961.43140847,0.0,1.0
2023-04-05,58.94,59.5,58.13,59.5,1193390,26.1392461243095,26.3876000067257,25.7800199729574,26.3876000067257,2690911.82911298,0.0,1.0
2023-04-06,58.53,59.05,58.37,58.66,1589056,25.9574156032547,26.1880299226412,25.8864573511358,26.0150691831014,3583078.1115335,0.0,1.0
2023-04-10,58.69,59.28,58.24,58.5,1059939,26.0283738553737,26.2900324100622,25.8288037712892,25.9441109309824,2390000.24571865,0.0,1.0
2023-04-11,59.31,59.4099,58.63,59.2,1093035,26.3033370823345,26.3476416410013,26.0017645108291,26.2545532840027,2464626.66113719,0.0,1.0
2023-04-12,59.7,60.3,59.45,59.45,1162212,26.4762978218744,26.7423912673204,26.3654255529386,26.3654255529386,2620610.21018867,0.0,1.0
2023-04-13,61.43,61.665,59.81,60.02,2148220,27.2435339229103,27.3477538557099,26.5250816202061,26.6182143261122,4843907.36434617,0.0,1.0
2023-04-14,62.01,62.35,61.23,61.54,1630378,27.5007575868414,27.6515438725941,27.1548361077616,27.292317721242,3676252.89815195,0.0,1.0
2023-04-17,61.41,62.03,61.01,61.87,2726469,27.2346641413954,27.5096273683562,27.0572685110981,27.4386691162373,6147770.37163864,0.0,1.0
2023-04-18,61.09,61.79,60.77,61.25,1648340,27.0927476371576,27.4031899901779,26.9508311329197,27.1637058892765,3716754.45948104,0.0,1.0
2023-04-19,60.86,60.89,60.21,60.21,1799683,26.9907451497366,27.0040498220089,26.7024772505035,26.7024772505035,4058009.76491636,0.0,1.0
2023-04-20,59.75,60.64,59.46,60.01,2997390,26.4984722756615,26.8931775530731,26.369860443696,26.6137794353548,6758655.76841181,0.0,1.0
2023-04-21,59.85,60.2,59.415,59.89,3170034,26.5428211832359,26.698042359746,26.3499034352875,26.5605607462656,7147941.56921905,0.0,1.0
2023-04-24,60.42,60.595,59.59,59.81,2403146,26.7956099564096,26.8732205446646,26.4275140235426,26.5250816202061,5418726.48378613,0.0,1.0
2023-04-25,59.09,59.85,58.77,59.85,2330479,26.205769485671,26.5428211832359,26.0638529814331,26.5428211832359,5254873.51879887,0.0,1.0
2023-04-26,58.83,59.6,58.22,58.97,3041146,26.0904623259777,26.4319489143001,25.8199339897743,26.1525507965818,6857318.85256256,0.0,1.0
2023-04-27,59.54,59.86,58.62,58.69,1547774,26.4053395697555,26.5472560739933,25.9973296200716,26.0283738553737,3489993.51879394,0.0,1.0
2023-04-28,60.97,61.25,59.18,59.41,1528916,27.0395289480684,27.1637058892765,26.2456835024879,26.3476859899088,3447471.61457704,0.0,1.0
2023-05-01,60.25,61.27,60.1,60.1,2374690,26.7202168135332,27.1725756707913,26.6536934521717,26.6536934521717,5354562.55832234,0.0,1.0
2023-05-02,57.25,59.42,56.65,59.31,1951201,25.3897495863033,26.3521208806663,25.1236561408573,26.3033370823345,4399659.66857195,0.0,1.0
2023-05-03,56.16,57.18,56.01,56.44,2351050,24.9063464937431,25.3587053510013,24.8398231323816,25.0305234349513,5301257.97588054,0.0,1.0
2023-05-04,54.8,56.14,54.31,55.94,2937241,24.3032013507323,24.8974767122283,24.0858917036181,24.8087788970796,6623028.97783258,0.0,1.0
2023-05-05,57.62,58.08,56.24,56.26,1457369,25.5538405443283,25.7578455191703,24.9418256198026,24.9506954013175,3286144.07819955,0.0,1.0
2023-05-08,57.15,58.97,57.08,58.64,1552834,25.345400678729,26.1525507965818,25.314356443427,26.0061994015865,3501403.04447735,0.0,1.0
2023-05-09,57.03,57.4,56.47,56.5,1374388,25.2921819896398,25.4562729476648,25.0438281072236,25.0571327794959,3099034.62153272,0.0,1.0
2023-05-10,56.59,57.38,55.91,57.22,1292109,25.0970467963128,25.44740316615,24.7954742248073,25.376444914031,2913508.06744093,0.0,1.0
2023-05-11,55.71,56.05,55.14,55.75,1453090,24.7067764096587,24.8575626954114,24.453987636485,24.7245159726884,3276495.58800206,0.0,1.0
2023-05-12,55.49,56.56,55.03,56.23,1718982,24.6092088129951,25.0837421240405,24.4052038381532,24.9373907290452,3876041.35934799,0.0,1.0
2023-05-15,56.59,56.71,55.57,55.91,1076998,25.0970467963128,25.1502654854019,24.6446879390546,24.7954742248073,2428465.68023112,0.0,1.0
2023-05-16,55.14,56.845,55.05,56.49,914240,24.453987636485,25.2101365106273,24.4140736196681,25.0526978887384,2061471.29659897,0.0,1.0
2023-05-17,56.03,56.13,54.9,55.78,1600608,24.8486929138965,24.8930418214708,24.3475502583066,24.7378206449607,3609126.10376563,0.0,1.0
2023-05-18,56.08,56.19,54.96,55.58,1197302,24.8708673676837,24.9196511660154,24.3741596028512,24.649122829812,2699732.79047137,0.0,1.0
2023-05-19,57.04,57.17,56.23,56.7,1950405,25.2966168803972,25.3542704602439,24.9373907290452,25.1458305946445,4397864.81038144,0.0,1.0
2023-05-22,57.56,57.83,56.46,57.0,1536528,25.5272311997837,25.6469732502344,25.0393932164661,25.2788773173675,3464635.50973556,0.0,1.0
2023-05-23,58.09,58.49,57.34,57.93,2302878,25.7622804099277,25.939676040225,25.4296636031202,25.6913221578088,5192637.48749699,0.0,1.0
2023-05-24,56.94,58.41,56.5524,58.41,2672735,25.2522679728229,25.9041969141655,25.0803716070648,25.9041969141655,6026608.42439126,0.0,1.0
2023-05-25,55.15,56.22,54.76,56.21,4898975,24.4584225272424,24.9329558382877,24.2854617877025,24.9285209475303,11046438.9495712,0.0,1.0
2023-05-26,55.69,55.92,55.3,55.65,3116506,24.6979066281438,24.7999091155647,24.5249458886039,24.6801670651141,7027244.12044811,0.0,1.0
2023-05-30,54.79,55.06,54.3,54.99,1052159,24.2987664599748,24.4185085104255,24.0814568128606,24.3874642751235,2372457.53626869,0.0,1.0
2023-05-31,53.88,54.19,53.58,53.86,1399594,23.8951914010484,24.0326730145289,23.7621446783255,23.8863216195336,3155870.29433426,0.0,1.0
2023-06-01,54.88,55.26,53.76,53.99,2412322,24.3386804767917,24.5072063255742,23.8419727119592,23.9439751993802,5439416.95961043,0.0,1.0
2023-06-02,56.07,56.345,55.47,55.84,2353434,24.8664324769262,24.9883919727556,24.6003390314803,24.7644299895053,5306633.53106419,0.0,1.0
2023-06-05,55.39,57.26,55.29,57.14,2407000,24.5648599054208,25.3941844770608,24.5205109978465,25.3409657879716,5427416.6640201,0.0,1.0
2023-06-06,55.85,55.9275,54.5,54.59,1599922,24.7688648802627,24.8032352836328,24.1701546280093,24.2100686448262,3607579.27874216,0.0,1.0
2023-06-07,56.22,56.73,55.96,56.29,2065083,24.9329558382877,25.1591352669168,24.8176486785945,24.9640000735898,4656446.15155157,0.0,1.0
2023-06-08,56.18,56.71,54.87,56.71,1636162,24.915216275258,25.1502654854019,24.3342455860343,25.1502654854019,3689294.93304381,0.0,1.0
2023-06-09,56.38,56.76,55.78,56.23,1245730,25.0039140904067,25.1724399391891,24.7378206449607,24.9373907290452,2808930.51967999,0.0,1.0
2023-06-12,55.03,56.01,54.75,55.55,1953579,24.4052038381532,24.8398231323816,24.2810268969451,24.6358181575397,4405021.69467375,0.0,1.0
2023-06-13,56.1,56.95,55.89,56.01,2403553,24.8797371491985,25.2567028635803,24.7866044432925,24.8398231323816,5419644.20650416,0.0,1.0
2023-06-14,55.46,57.13,55.0457,57.04,4002116,24.5959041407228,25.3365308972141,24.4121666166424,25.2966168803972,9024159.14821,0.0,1.0
2023-06-15,55.6,56.035,54.96,55.04,5114654,24.9577912265294,25.1530545211974,24.670507298742,24.7064177897154,11394227.951459,0.676,1.0
2023-06-16,55.01,55.92,54.92,55.69,1546021,24.6929513556004,25.1014331904231,24.6525520532553,24.9981905288745,3444165.66433284,0.0,1.0
2023-06-20,53.33,54.75,52.66,54.5,3344110,23.9388310451585,24.5762422599367,23.638080683256,24.4640219756448,7449878.6496122,0.0,1.0
2023-06-21,54.66,54.83,53.38,53.65,2289792,24.5358429575916,24.6121527509102,23.9612751020169,24.0824730090522,5101109.87164084,0.0,1.0
2023-06-22,54.02,54.22,53.49,53.81,1115688,24.2485590298042,24.3383352572378,24.0106520271053,24.154293990999,2485486.48544114,0.0,1.0
2023-06-23,53.3,53.615,52.95,53.19,1485892,23.9253646110434,24.0667621692513,23.7682562130347,23.875987685955,3310212.60856539,0.0,1.0
2023-06-26,54.67,55.11,53.34,53.56,2044680,24.5403317689633,24.7378394693171,23.9433198565301,24.0420737067071,4555058.85789914,0.0,1.0
2023-06-27,54.53,54.74,54.1,54.28,1166376,24.4774884097598,24.5717534485651,24.2844695207777,24.3652681254679,2598407.24731546,0.0,1.0
2023-06-28,55.0,55.0,53.93,54.41,2588361,24.6884625442287,24.6884625442287,24.2081597274591,24.4236226732997,5766250.31813813,0.0,1.0
2023-06-29,55.66,55.69,54.815,55.3,1141988,24.9847240947594,24.9981905288745,24.6054195338526,24.823126885379,2544076.6061264,0.0,1.0
2023-06-30,56.26,56.46,55.66,56.0,1004398,25.2540527770601,25.3438290044937,24.9847240947594,25.1373436813965,2237558.93673151,0.0,1.0
2023-07-03,56.31,57.24,56.28,56.66,613621,25.2764968339185,25.6939562914845,25.2630303998035,25.4336052319272,1367001.08155943,0.0,1.0
2023-07-05,55.58,56.54,55.52,56.53,1944078,24.948813603786,25.3797394954671,24.9218807355559,25.3752506840954,4330941.62135241,0.0,1.0
2023-07-06,54.07,55.26,53.62,55.0,1949968,24.2710030866626,24.8051716398923,24.0690065749371,24.6884625442287,4344063.13507242,0.0,1.0
2023-07-07,55.84,56.28,53.77,53.81,1672995,25.0655226994496,25.2630303998035,24.1363387455123,24.154293990999,3727033.42037433,0.0,1.0
2023-07-10,56.04,56.5,55.7,55.7,1013406,25.1552989268832,25.3617842499804,25.0026793402461,25.0026793402461,2257626.61000652,0.0,1.0
2023-07-11,56.98,57.09,56.2289,56.61,1487738,25.5772471958209,25.6266241209094,25.2400925736942,25.4111611750688,3314325.05581957,0.0,1.0
2023-07-12,57.79,58.105,57.43,57.47,1353050,25.9408409169268,26.0822384751347,25.7792437075464,25.7971989530331,3014272.34955124,0.0,1.0
2023-07-13,58.61,58.73,57.54,58.0,2262618,26.3089234494044,26.3627891858646,25.8286206326349,26.0351059557321,5040572.68762938,0.0,1.0
2023-07-14,56.61,58.6,56.54,58.48,1285562,25.4111611750688,26.3044346380327,25.3797394954671,26.2505689015726,2863925.19879812,0.0,1.0
2023-07-17,55.9,56.765,55.85,56.55,1794071,25.0924555676797,25.4807377513298,25.0700115108213,25.3842283068388,3996761.84060585,0.0,1.0
2023-07-18,57.59,57.97,55.85,56.0,1756385,25.8510646894933,26.021639521617,25.0700115108213,25.1373436813965,3912806.43041022,0.0,1.0
2023-07-19,57.8,58.49,57.41,57.96,1960051,25.9453297282985,26.2550577129443,25.7702660848031,26.0171507102454,4366525.65168343,0.0,1.0
2023-07-20,57.88,58.48,57.07,58.29,2133020,25.9812402192719,26.2505689015726,25.617646498166,26.1652814855107,4751859.28608684,0.0,1.0
2023-07-21,58.27,58.51,57.94,58.07,1426545,26.1563038627674,26.2640353356876,26.008173087502,26.0665276353338,3178001.66208978,0.0,1.0
2023-07-24,59.7,60.0667,58.67,58.67,1211634,26.7982038889173,26.9628086019167,26.3358563176345,26.3358563176345,2699231.26564146,0.0,1.0
2023-07-25,60.35,60.82,59.75,59.79,1486292,27.0899766280764,27.3009507625452,26.8206479457757,26.8386031912624,3311103.7130625,0.0,1.0
2023-07-26,59.96,60.24,59.56,59.58,1612648,26.9149129845809,27.0405997029879,26.7353605297138,26.7443381524572,3592594.71265594,0.0,1.0
2023-07-27,59.2,60.595,58.985,60.34,1776892,26.5737633203334,27.1999525066825,26.4772538758423,27.0854878167047,3958491.13021604,0.0,1.0
2023-07-28,60.43,60.44,59.071,59.41,1000392,27.1258871190498,27.1303759304215,26.5158576536388,26.6680283591387,2228634.52519291,0.0,1.0
2023-07-31,60.8,61.67,60.67,61.08,1678456,27.2919731398019,27.6824997291379,27.2336185919701,27.4176598582089,3739199.22452117,0.0,1.0
2023-08-01,60.92,60.95,59.8,60.05,2045564,27.345838876262,27.3593053103771,26.8430920026341,26.955312286926,4557028.19883777,0.0,1.0
2023-08-02,59.26,60.5,58.73,60.5,2396613,26.6006961885635,27.1573087986516,26.3627891858646,27.1573087986516,5339081.55535645,0.0,1.0
2023-08-03,59.92,61.02,58.25,59.59,2066409,26.8969577390942,27.3907269899788,26.147326240024,26.7488269638289,4603465.88194364,0.0,1.0
2023-08-04,60.9,61.55,59.99,59.99,1991435,27.3368612535187,27.6286339926777,26.928379418696,26.928379418696,4436441.71052701,0.0,1.0
2023-08-07,60.6,61.6,60.57,61.14,1150529,27.2021969123683,27.6510780495361,27.1887304782533,27.4445927264389,2563103.91490103,0.0,1.0
2023-08-08,60.98,61.05,59.36,59.69,1409507,27.3727717444921,27.4041934240938,26.6455843022803,26.7937150775456,3140045.06603519,0.0,1.0
2023-08-09,61.31,61.89,61.16,61.49,1258756,27.5209025197575,27.7812535793148,27.4535703491823,27.6017011244477,2804207.830924,0.0,1.0
2023-08-10,61.5,62.02,61.23,61.43,1747251,27.6061899358193,27.8396081271466,27.484992028784,27.5747682562176,3892458.05921863,0.0,1.0
2023-08-11,61.88,62.24,61.29,61.37,1188250,27.7767647679431,27.9383619773235,27.5119248970141,27.5478353879875,2647137.29674015,0.0,1.0
2023-08-14,61.76,61.79,60.9214,61.57,1139333,27.722899031483,27.736365465598,27.3464673098541,27.6376116154211,2538161.9000268,0.0,1.0
2023-08-15,59.83,61.27,59.67,61.21,1331611,26.8565584367491,27.5029472742708,26.7847374548023,27.4760144060407,2966511.37626716,0.0,1.0
2023-08-16,59.74,60.73,59.58,59.8,1025963,26.816159134404,27.2605514602001,26.7443381524572,26.8430920026341,2285600.60793219,0.0,1.0
2023-08-17,60.44,61.19,60.15,60.56,941432,27.1303759304215,27.4670367832973,27.0002004006428,27.1842416668816,2097285.72231826,0.0,1.0
2023-08-18,61.57,61.65,59.91,60.1,1546252,27.6376116154211,27.6735221063945,26.8924689277226,26.9777563437844,3444680.27717993,0.0,1.0
2023-08-21,61.42,62.15,61.06,62.07,1451749,27.5702794448459,27.8979626749784,27.4086822354655,27.862052184005,3234150.15645295,0.0,1.0
2023-08-22,61.31,61.94,61.115,61.44,2367336,27.5209025197575,27.8036976361732,27.4333706980097,27.5792570675893,5273859.38945141,0.0,1.0
2023-08-23,61.03,61.43,60.08,60.65,1657801,27.3952158013505,27.5747682562176,26.9687787210411,27.2246409692267,3693184.81605143,0.0,1.0
2023-08-24,60.06,60.81,60.04,60.61,1176724,26.9598010982977,27.2964619511736,26.9508234755544,27.20668572374,2621460.12065581,0.0,1.0
2023-08-25,60.91,61.12,59.79,60.68,1867485,27.3413500648903,27.4356151036956,26.8386031912624,27.2381074033418,4160310.70448373,0.0,1.0
2023-08-28,62.39,62.59,61.41,61.59,2077183,28.0056941478987,28.0954703753322,27.5657906334742,27.6465892381644,4627467.7815734,0.0,1.0
2023-08-29,64.02,64.13,62.0,62.38,3356589,28.7373704014822,28.7867473265706,27.8306305044032,28.001205336527,7477678.88216093,0.0,1.0
2023-08-30,64.24,65.03,64.15,64.48,2711428,28.8361242516591,29.1907403500217,28.795724949314,28.9438557245794,6040414.21100404,0.0,1.0
2023-08-31,64.69,65.0,64.262,64.6,2415239,29.0381207633846,29.1772739159066,28.8459996366768,28.9977214610395,5380575.83626458,0.0,1.0
2023-09-01,64.92,65.57,64.9,65.34,2674347,29.1413634249332,29.4331361640923,29.1323858021899,29.3298935025437,5957806.59636031,0.0,1.0
2023-09-05,65.32,65.83,65.05,65.38,2533052,29.3209158798003,29.5498452597559,29.199717972765,29.3478487480304,5643035.0715609,0.0,1.0
2023-09-06,65.39,65.8,64.58,65.09,2896571,29.3523375594021,29.5363788256409,28.9887438382962,29.2176732182517,6452868.61077712,0.0,1.0
2023-09-07,65.31,65.9,65.0,65.27,3527642,29.3164270684286,29.5812669393576,29.1772739159066,29.2984718229419,7858744.12602317,0.0,1.0
2023-09-08,64.95,66.18,64.7,65.74,5123384,29.1548298590482,29.7069536577646,29.0426095747563,29.5094459574108,11413676.3071086,0.0,1.0
2023-09-11,63.36,65.76,63.24,65.41,1824479,28.4411088509514,29.5184235801542,28.3872431144913,29.3613151821454,4064503.60447648,0.0,1.0
2023-09-12,64.73,64.81,63.77,63.86,2646661,29.0560760088713,29.0919864998447,28.6251501171902,28.6655494195353,5896128.79859255,0.0,1.0
2023-09-13,64.3,64.96,63.77,64.7,4601454,28.8630571198892,29.1593186704199,28.6251501171902,29.0426095747563,10250940.8816614,0.0,1.0
2023-09-14,64.67,65.105,64.38,64.67,4786615,29.3272002157207,29.5244683786067,29.19568810713,29.3272002157207,10555061.164143,0.664,1.0
2023-09-15,64.28,64.88,64.08,64.54,1919394,29.1503391041677,29.4224331219415,29.0596410982431,29.2682465118697,4232494.37610694,0.0,1.0
2023-09-18,64.62,65.11,64.24,65.0,2021876,29.3045257142395,29.5267358287548,29.1321995029828,29.4768519254963,4458479.49883432,0.0,1.0
2023-09-19,63.89,65.35,63.62,65.35,1913597,28.9734779926147,29.6355734358643,28.8510356846165,29.6355734358643,4219711.29462482,0.0,1.0
2023-09-20,62.83,64.215,62.8,63.55,3051026,28.4927785612143,29.1208622522422,28.4791738603256,28.8192913825429,6727878.8963371,0.0,1.0
2023-09-21,61.65,62.91,61.5068,62.73,3263522,27.9576603262592,28.5290577635842,27.8927205540171,28.447429558252,7196458.106726,0.0,1.0
2023-09-22,61.65,62.69,61.4,62.61,2750126,27.9576603262592,28.4292899570671,27.8442878188534,28.3930107546973,6064358.24462589,0.0,1.0
2023-09-25,63.25,63.29,61.05,61.4,2603214,28.683244373656,28.7013839748409,27.6855663084853,27.8442878188534,5740399.63384425,0.0,1.0
2023-09-26,64.45,64.98,62.55,62.84,3273848,29.2274324092036,29.4677821249038,28.3658013529199,28.4973134615105,7219228.17734606,0.0,1.0
2023-09-27,66.02,66.065,65.16,65.46,2237428,29.9394117557117,29.9598188070448,29.549410330236,29.6854573391229,4933797.55638718,0.0,1.0
2023-09-28,66.13,67.23,65.68,66.09,3295100,29.9892956589703,30.4881346915556,29.7852251456399,29.9711560577854,7266091.39067329,0.0,1.0
2023-09-29,64.67,66.6459,64.56,66.42,3770074,29.3272002157207,30.2232511652528,29.2773163124621,30.120807767561,8313466.12655191,0.0,1.0
2023-10-02,63.11,64.69,62.865,64.69,5028500,28.6197557695088,29.3362700163131,28.5086507122511,29.3362700163131,11088446.6504812,0.0,1.0
2023-10-03,63.26,63.37,62.185,62.88,1930776,28.6877792739522,28.7376631772107,28.2002774921075,28.5154530626955,4257593.05360039,0.0,1.0
2023-10-04,60.19,62.41,60.16,62.25,3442935,27.2955648830095,28.3023127487726,27.2819601821209,28.229754344033,7592085.32734904,0.0,1.0
2023-10-05,60.47,60.99,59.17,59.44,3252030,27.422542091304,27.658356906708,26.8330050527941,26.9554473607923,7171116.86601659,0.0,1.0
2023-10-06,61.42,61.93,59.7,60.56,2995240,27.8533576194459,28.0846375345536,27.0733547684943,27.4633561939701,6604864.06391316,0.0,1.0
2023-10-09,65.03,65.938,63.88,63.99,3601148,29.490456626385,29.9022255732827,28.9689430923185,29.018826995577,7940964.00089233,0.0,1.0
2023-10-10,65.23,65.48,64.18,65.03,4498309,29.5811546323096,29.6945271397153,29.1049901012054,29.490456626385,9919311.79554131,0.0,1.0
2023-10-11,65.2,65.32,63.98,64.64,2588257,29.5675499314209,29.6219687349756,29.0142920952808,29.313595514832,5707417.65183147,0.0,1.0
2023-10-12,65.37,65.91,64.9,65.91,2807394,29.6446432364568,29.8895278524532,29.431502922534,29.8895278524532,6190641.06510511,0.0,1.0
2023-10-13,66.76,67.04,65.99,66.6,3568950,30.2749943776328,30.4019715859272,29.9258070548231,30.2024359728931,7869963.54245499,0.0,1.0
2023-10-16,67.43,67.6,66.15,67.0,3099434,30.5788326974802,30.6559260025161,29.9983654595627,30.3838319847423,6834624.35232925,0.0,1.0
2023-10-17,67.09,67.45,66.7,67.2,3270240,30.4246460874084,30.5879024980727,30.2477849758554,30.4745299906669,7211272.10386192,0.0,1.0
2023-10-18,66.89,67.7,66.41,67.55,2556928,30.3339480814838,30.7012750054784,30.1162728672647,30.633251501035,5638333.44280036,0.0,1.0
2023-10-19,66.48,66.95,65.805,66.5,2693449,30.1480171693383,30.3611574832612,29.8419113993428,30.1570869699308,5939378.65015254,0.0,1.0
2023-10-20,65.44,66.77,65.42,66.48,2053301,29.6763875385304,30.279529277929,29.6673177379379,30.1480171693383,4527775.39939937,0.0,1.0
2023-10-23,64.68,65.74,64.49,65.0,2755685,29.3317351160169,29.8124345474173,29.2455720103885,29.4768519254963,6076616.50751344,0.0,1.0
2023-10-24,63.68,65.24,63.345,65.01,3133948,28.8782450863939,29.5856895326058,28.7263259264702,29.4813868257925,6910731.86902303,0.0,1.0
2023-10-25,64.28,64.34,63.47,63.65,2212992,29.1503391041677,29.1775485059451,28.783012180173,28.8646403855052,4879913.2405174,0.0,1.0
2023-10-26,64.15,64.3,63.07,63.65,2010058,29.0913854003167,29.1594089047602,28.6016161683238,28.8646403855052,4432419.38895754,0.0,1.0
2023-10-27,63.45,64.72,62.71,64.33,1919255,28.7739423795806,29.3498747172018,28.4383597576596,29.1730136056488,4232187.86440675,0.0,1.0
2023-10-30,63.77,64.45,63.2,63.51,2049611,28.91905918906,29.2274324092036,28.6605698721748,28.801151781358,4519638.50606332,0.0,1.0
2023-10-31,63.53,64.09,63.2,63.77,1879938,28.8102215819504,29.0641759985393,28.6605698721748,28.91905918906,4145489.15565524,0.0,1.0
2023-11-01,64.7,64.92,63.17,63.76,4874283,29.3408049166094,29.4405727231264,28.6469651712861,28.9145242887637,10748379.6370384,0.0,1.0
2023-11-02,67.92,68.05,64.5,65.08,4726317,30.8010428119955,30.8599965158465,29.2501069106848,29.5131311278661,10422096.8296236,0.0,1.0
2023-11-03,66.95,68.3,66.95,67.76,7334297,30.3611574832612,30.9733690232522,30.3611574832612,30.7284844072558,16173006.0660802,0.0,1.0
2023-11-06,66.5,68.01,66.23,67.31,3164549,30.1570869699308,30.8418569146616,30.0346446619326,30.5244138939254,6978210.75058839,0.0,1.0
2023-11-07,63.78,65.46,63.7,65.45,4978638,28.9235940893562,29.6854573391229,28.8873148869863,29.6809224388266,10978494.9497979,0.0,1.0
2023-11-08,62.39,63.4,61.66,63.21,4258940,28.2932429481802,28.7512678780994,27.9621952265554,28.6651047724711,9391474.39148861,0.0,1.0
2023-11-09,63.55,64.61,63.08,63.17,3453617,28.8192913825429,29.2999908139433,28.6061510686201,28.6469651712861,7615640.42074077,0.0,1.0
2023-11-10,64.58,64.6,63.34,64.18,2566201,29.2863861130546,29.2954559136471,28.7240584763221,29.1049901012054,5658781.52190744,0.0,1.0
2023-11-13,65.18,65.38,64.4,64.47,3281364,29.5584801308284,29.649178136753,29.2047579077225,29.2365022097961,7235801.86035789,0.0,1.0
2023-11-14,66.32,66.5,65.47,65.77,4156874,30.0754587645987,30.1570869699308,29.6899922394191,29.826039248306,9166406.59874165,0.0,1.0
2023-11-15,65.36,66.95,65.28,66.15,2939652,29.6401083361606,30.3611574832612,29.6038291337907,29.9983654595627,6482285.84527799,0.0,1.0
2023-11-16,63.93,64.65,62.82,64.49,3456730,28.9916175937996,29.3181304151282,28.4882436609181,29.2455720103885,7622504.95975301,0.0,1.0
2023-11-17,66.58,66.75,64.73,64.76,3899149,30.1933661723006,30.2704594773366,29.3544096174981,29.3680143183867,8598092.00930243,0.0,1.0
2023-11-20,66.83,67.41,66.6,66.84,2624852,30.3067386797064,30.5697628968877,30.2024359728931,30.3112735800026,5788114.02354756,0.0,1.0
2023-11-21,66.09,66.93,66.0,66.41,2123392,29.9711560577854,30.3520876826687,29.9303419551193,30.1162728672647,4682334.47550136,0.0,1.0
2023-11-22,64.91,65.17,63.645,64.31,4032814,29.4360378228302,29.5539452305322,28.8623729353571,29.1639438050564,8892839.39351969,0.0,1.0
2023-11-24,65.32,66.0,65.11,65.11,996835,29.6219687349756,29.9303419551193,29.5267358287548,29.5267358287548,2198140.94000844,0.0,1.0
2023-11-27,63.93,65.35,63.88,65.08,2403351,28.9916175937996,29.6355734358643,28.9689430923185,29.5131311278661,5299677.70625052,0.0,1.0
2023-11-28,65.36,65.59,64.16,64.27,2749182,29.6401083361606,29.7444110429739,29.0959203006129,29.1458042038715,6062276.61120875,0.0,1.0
2023-11-29,66.33,66.39,65.26,65.65,3139894,30.0799936648949,30.1072030666723,29.5947593331983,29.7716204447512,6923843.51340679,0.0,1.0
2023-11-30,66.8,67.68,66.16,66.85,3259696,30.2931339788177,30.692205204886,30.002900359859,30.3158084802989,7188021.31705022,0.0,1.0
2023-12-01,67.89,68.74,66.89,66.98,4564987,30.7874381111068,31.1729046362864,30.3339480814838,30.3747621841498,10066344.7965875,0.0,1.0
2023-12-04,66.67,67.3,66.225,67.05,2298548,30.2341802749667,30.5198789936292,30.0323772117845,30.4065064862235,5068574.49966597,0.0,1.0
2023-12-05,66.35,67.17,66.35,66.52,2307742,30.0890634654873,30.4609252897782,30.0890634654873,30.1661567705233,5088848.37428157,0.0,1.0
2023-12-06,62.58,66.21,62.56,65.86,5691855,28.3794060538086,30.0255748613401,28.3703362532161,29.8668533509721,12551224.1244456,0.0,1.0
2023-12-07,61.27,62.675,60.89,62.5,6767551,28.1191027768049,28.7639100136486,27.9447065134593,28.6835959450026,14746126.612263,0.736,1.0
2023-12-08,62.4,62.5,61.285,61.57,4636274,28.6377021914906,28.6835959450026,28.1259868398317,28.256784037341,10102189.6123343,0.0,1.0
2023-12-11,62.48,62.66,61.83,61.99,2776985,28.6744171943002,28.7570259506218,28.3761077964722,28.4495378020914,6050899.71399624,0.0,1.0
2023-12-12,61.46,61.66,60.49,61.55,2504648,28.2063009084778,28.2980884155018,27.7611314994113,28.2476052866386,5457492.1603326,0.0,1.0
2023-12-13,63.47,63.53,61.425,61.75,4064023,29.128765354069,29.1563016061762,28.1902380947485,28.3393927936626,8855285.7175585,0.0,1.0
2023-12-14,64.7,65.0,63.8601,64.74,4755229,29.6932585222667,29.8309397828027,29.3077968865194,29.7116160236715,10361386.1061859,0.0,1.0
2023-12-15,62.4,64.75,62.31,64.54,5055034,28.6377021914906,29.7162053990227,28.5963978133298,29.6198285166475,11014644.9422094,0.0,1.0
2023-12-18,63.32,64.18,63.255,63.43,3638950,29.059924723801,29.4546110040043,29.0300937840182,29.1104078526642,7929074.70304904,0.0,1.0
2023-12-19,64.33,64.45,63.35,63.66,1964492,29.5234516342723,29.5785241384867,29.0736928498546,29.2159634857418,4280521.5299859,0.0,1.0
2023-12-20,63.81,65.78,63.73,64.81,4028548,29.2848041160098,30.1889110601963,29.2480891132002,29.7437416511299,8777987.61643299,0.0,1.0
2023-12-21,64.89,64.96,63.77,63.86,2989589,29.7804566539395,29.8125822813979,29.266446614605,29.3077509927659,6514152.30009032,0.0,1.0
2023-12-22,65.24,65.765,64.89,65.52,2891466,29.9410847912315,30.1820269971695,29.7804566539395,30.0695873010651,6300347.60448107,0.0,1.0
2023-12-26,67.55,68.06,65.67,65.67,2178041,31.0012304973588,31.23528864027,30.1384279313331,30.1384279313331,4745833.21983089,0.0,1.0
2023-12-27,66.55,67.36,66.305,67.16,2053173,30.5422929622388,30.914032365686,30.4298532661344,30.822244858662,4473752.61965217,0.0,1.0
2023-12-28,65.34,66.71,65.32,66.07,1766642,29.9869785447435,30.615722967858,29.9777997940411,30.3220029453811,3849417.10975528,0.0,1.0
2023-12-29,65.52,65.9199,65.19,65.38,1578640,30.0695873010651,30.2531164213596,29.9181379144755,30.0053360461483,3439770.9474495,0.0,1.0
2024-01-02,65.74,66.12,65.35,65.41,1910041,30.1705535587915,30.3449498221371,29.9915679200947,30.0191041722019,4161875.75396378,0.0,1.0
2024-01-03,67.53,67.62,65.23,65.34,2113594,30.9920517466564,31.0333561248172,29.9364954158803,29.9869785447435,4605406.70191023,0.0,1.0
2024-01-04,66.62,68.13,66.375,67.79,4635821,30.5744185896972,31.2674142677284,30.4619788935928,31.1113755057876,10101202.5499013,0.0,1.0
2024-01-05,67.07,67.59,66.75,67.03,1372308,30.7809404805012,31.0195879987636,30.6340804692628,30.7625829790964,2990184.70921332,0.0,1.0
2024-01-08,65.47,65.95,64.859,65.71,2932502,30.0466404243091,30.2669304411667,29.7662295903508,30.1567854327379,6389762.82302332,0.0,1.0
2024-01-09,65.12,65.85,64.62,65.77,3359856,29.8860122870171,30.2210366876547,29.6565435194571,30.1843216848451,7320944.01282995,0.0,1.0
2024-01-10,64.57,65.7,64.48,65.18,3078339,29.6335966427011,30.1521960573867,29.5922922645403,29.9135485391243,6707533.73701459,0.0,1.0
2024-01-11,65.03,65.45,64.49,65.39,2864294,29.8447079088563,30.0374616736067,29.5968816398915,30.0099254214995,6241141.2900686,0.0,1.0
2024-01-12,65.2,66.59,65.11,66.24,4591047,29.9227272898267,30.5606504636436,29.8814229116659,30.4000223263515,10003642.4320777,0.0,1.0
2024-01-16,63.54,65.93,63.46,65.27,2813075,29.1608909815274,30.2577516904643,29.1241759787178,29.9548529172851,6129537.86676918,0.0,1.0
2024-01-17,62.93,63.025,62.04,62.78,2824445,28.8809390851042,28.9245381509406,28.4724846788474,28.8120984548362,6154312.48015316,0.0,1.0
2024-01-18,62.59,63.11,62.21,63.06,3594274,28.7249003231634,28.9635478414258,28.5505040598178,28.9406009646698,7831728.12191068,0.0,1.0
2024-01-19,62.98,63.05,62.28,62.59,1981262,28.9038859618602,28.9360115893186,28.5826296872762,28.7249003231634,4317062.45051796,0.0,1.0
2024-01-22,62.39,62.93,61.95,62.89,5034336,28.6331128161394,28.8809390851042,28.4311803006866,28.8625815836994,10969545.1227,0.0,1.0
2024-01-23,62.7,63.39,62.165,62.28,1735791,28.7753834520266,29.0920503512594,28.5298518707374,28.5826296872762,3782194.45386174,0.0,1.0
2024-01-24,63.08,63.57,62.57,63.33,2079153,28.9497797153722,29.174659107581,28.715721572461,29.0645140991522,4530361.630709,0.0,1.0
2024-01-25,64.43,64.44,63.35,63.35,2270876,29.5693453877843,29.5739347631355,29.0736928498546,29.0736928498546,4948115.6502181,0.0,1.0
2024-01-26,64.33,64.95,63.51,64.46,2861885,29.5234516342723,29.8079929060467,29.1471228554738,29.5831135138379,6235892.2097131,0.0,1.0
2024-01-29,63.85,64.68,63.49,64.19,3234321,29.3031616174146,29.6840797715643,29.1379441047714,29.4592003793555,7047410.05582388,0.0,1.0
2024-01-30,65.02,65.03,63.47,63.48,4297383,29.8401185335051,29.8447079088563,29.128765354069,29.1333547294202,9363764.50201651,0.0,1.0
2024-01-31,63.99,65.11,63.84,64.94,1879945,29.3674128723315,29.8814229116659,29.2985722420635,29.8034035306955,4096298.2021252,0.0,1.0
2024-02-01,63.12,64.85,63.02,64.19,2155734,28.968137216777,29.7620991525347,28.922243463265,29.4592003793555,4697227.47658053,0.0,1.0
2024-02-02,60.65,63.17,60.26,62.8,7219916,27.8345615050305,28.991084093533,27.6555758663337,28.8212772055386,15731805.414677,0.0,1.0
2024-02-05,59.97,60.87,59.32,60.57,5945214,27.5224839811489,27.9355277627569,27.2241745833209,27.7978465022209,12954298.8861108,0.0,1.0
2024-02-06,60.97,61.13,59.89,60.47,2902772,27.9814215162689,28.0548515218881,27.4857689783393,27.7519527487089,6324982.7653359,0.0,1.0
2024-02-07,60.32,61.12,59.88,60.9,2872924,27.6831121184409,28.0502621465369,27.4811796029881,27.9492958888105,6259945.59204783,0.0,1.0
2024-02-08,60.58,60.89,60.0,60.41,4055859,27.8024358775721,27.9447065134593,27.5362521072025,27.7244164966017,8837496.80430723,0.0,1.0
2024-02-09,60.82,61.0,60.35,60.69,2211811,27.9125808860009,27.9951896423225,27.6968802444945,27.8529190064353,4819416.21842169,0.0,1.0
2024-02-12,61.04,61.2279,60.595,61.01,2097105,28.0135471437273,28.0997815065764,27.8093199405989,27.9997790176737,4569478.06513903,0.0,1.0
2024-02-13,59.4,61.02,58.91,60.75,2899044,27.2608895861305,28.0043683930249,27.0360101939216,27.8804552585425,6316859.65551218,0.0,1.0
2024-02-14,60.06,60.34,59.53,59.9,3083886,27.5637883593097,27.6922908691433,27.3205514656961,27.4903583536905,6719620.34919058,0.0,1.0
2024-02-15,62.92,62.99,60.1,60.1,3440585,28.876349709753,28.9084753372114,27.5821458607145,27.5821458607145,7496848.12574781,0.0,1.0
2024-02-16,63.12,63.37,62.46,62.65,1869650,28.968137216777,29.082871600557,28.6652384435978,28.7524365752706,4073865.95544199,0.0,1.0
2024-02-20,63.19,64.04,62.78,63.05,2384541,29.0002628442354,29.3903597490875,28.8120984548362,28.9360115893186,5195785.52095612,0.0,1.0
2024-02-21,65.06,65.22,63.21,63.23,2955290,29.8584760349099,29.9319060405291,29.0094415949378,29.0186203456402,6439416.63918817,0.0,1.0
2024-02-22,66.27,66.48,64.7,64.86,3375409,30.4137904524051,30.5101673347804,29.6932585222667,29.7666885278859,7354833.15636216,0.0,1.0
2024-02-23,65.32,65.9,65.03,65.47,2694584,29.9777997940411,30.2439835644107,29.8447079088563,30.0466404243091,5871352.40375402,0.0,1.0
2024-02-26,65.88,66.08,64.88,65.08,2664731,30.2348048137083,30.3265923207323,29.7758672785883,29.8676547856123,5806304.33573712,0.0,1.0
2024-02-27,66.11,66.81,65.86,66.24,3695944,30.3403604467859,30.66161672137,30.2256260630059,30.4000223263515,8053261.53815961,0.0,1.0
2024-02-28,66.23,66.43,65.795,65.93,2998112,30.3954329510003,30.4872204580244,30.1957951232231,30.2577516904643,6532723.45487237,0.0,1.0
2024-02-29,69.69,69.89,67.16,67.3,4352166,31.9833568225157,32.0751443295397,30.822244858662,30.8864961135788,9483133.68803367,0.0,1.0
2024-03-01,72.07,72.82,69.87,70.15,5906873,33.0756281561014,33.4198313074414,32.0659655788373,32.1944680886709,12870755.9264138,0.0,1.0
2024-03-04,70.53,72.12,70.49,71.79,2542703,32.3688643520165,33.0985750328574,32.3505068506117,32.9471256462678,5540411.94153998,0.0,1.0
2024-03-05,71.31,72.39,70.34,70.91,3009974,32.7268356294102,33.2224881673398,32.2816662203437,32.5432606153621,6558570.10957427,0.0,1.0
2024-03-06,71.88,72.61,71.33,72.48,2565194,32.9884300244286,33.3234544250662,32.7360143801126,33.2637925455006,5589418.61081168,0.0,1.0
2024-03-07,72.12,73.19,71.81,72.02,2755458,33.0985750328574,33.5896381954358,32.9563043969702,33.0526812793454,6003993.54844504,0.0,1.0
2024-03-08,71.69,72.81,71.03,72.17,2763974,32.9012318927558,33.4152419320902,32.5983331195765,33.1215219096134,6022549.4506067,0.0,1.0
2024-03-11,72.14,72.15,70.84,71.42,1400162,33.1077537835598,33.112343158911,32.5111349879037,32.7773187582734,3050877.06463967,0.0,1.0
2024-03-12,72.06,72.32,71.64,72.21,1406550,33.0710387807502,33.1903625398814,32.8782850159998,33.1398794110182,3064796.17020669,0.0,1.0
2024-03-13,73.92,74.2,72.54,72.54,4498879,33.9246625960735,34.0531651059071,33.2913287976078,33.2913287976078,9802813.35851785,0.0,1.0
2024-03-14,73.63,73.79,73.14,73.49,3414974,34.1495419882823,34.2237498752594,33.9222803344149,34.0846100871773,7363042.69340649,0.78,1.0
2024-03-15,72.6,73.75,72.38,73.4,2108240,33.6718287158671,34.2051979035151,33.5697928712736,34.0428681507527,4545586.91455551,0.0,1.0
2024-03-18,73.41,73.525,72.39,72.56,2151873,34.0475061436888,34.1008430624536,33.5744308642096,33.6532767441228,4639664.24628377,0.0,1.0
2024-03-19,73.47,74.01,73.1,73.1,1293617,34.0753341013052,34.325785719853,33.9037283626706,33.9037283626706,2789174.14888559,0.0,1.0
2024-03-20,73.79,73.85,72.79,72.83,1097778,34.2237498752594,34.2515778328758,33.7599505816524,33.7785025533967,2366924.69163232,0.0,1.0
2024-03-21,74.27,74.52,73.62,73.9,1811527,34.4463735361908,34.5623233595925,34.1449039953462,34.2747677975562,3905842.51629985,0.0,1.0
2024-03-22,74.1,74.37,73.52,74.31,1821724,34.3675276562776,34.4927534655515,34.0985240659855,34.464925507935,3927828.31951377,0.0,1.0
2024-03-25,75.8,75.88,74.25,74.25,2220920,35.1559864554094,35.193090398898,34.4370975503186,34.4370975503186,4788536.83180029,0.0,1.0
2024-03-26,75.1,75.99,75.08,75.97,2485546,34.8313269498846,35.2441083211948,34.8220509640124,35.2348323353226,5359098.28725656,0.0,1.0
2024-03-27,75.47,75.84,74.49,74.75,3661764,35.0029326885191,35.1745384271537,34.5484093807843,34.6689971971221,7895147.85915762,0.0,1.0
2024-03-28,76.32,76.56,75.55,76.11,2002585,35.3971620880851,35.5084739185508,35.0400366320077,35.2997642364276,4317783.63530013,0.0,1.0
2024-04-01,77.1,77.4,75.89,76.96,4569927,35.7589255370985,35.8980653251806,35.1977283918341,35.6939936359936,9853242.69137951,0.0,1.0
2024-04-02,78.18,78.42,76.845,77.71,1764095,36.2598287741941,36.3711406046598,35.6406567172288,36.0418431061988,3803574.14147953,0.0,1.0
2024-04-03,79.38,79.72,78.25,78.27,1686969,36.8163879265225,36.9740796863488,36.2922947247466,36.3015707106187,3637282.38324896,0.0,1.0
2024-04-04,80.1,80.1,79.12,79.78,3680328,37.1503234179195,37.1503234179195,36.6958001101846,37.0019076439652,7935173.79334053,0.0,1.0
2024-04-05,81.18,81.2,78.825,79.93,3769321,37.651226655015,37.6605026408872,36.5589793185706,37.0714775380063,8127052.05022166,0.0,1.0
2024-04-08,80.82,81.25,79.68,81.18,4706744,37.4842589093165,37.6836926055675,36.9555277146046,37.651226655015,10148234.5162613,0.0,1.0
2024-04-09,81.79,81.92,80.41,81.13,3933214,37.9341442241153,37.9944381322842,37.2941011989376,37.6280366903347,8480422.57548787,0.0,1.0
2024-04-10,82.32,82.51,81.03,81.38,3661037,38.179957849727,38.2680797155123,37.581656760974,37.7439865137364,7893580.3707849,0.0,1.0
2024-04-11,81.62,82.58,79.8,82.58,12732028,37.8552983442021,38.3005456660648,37.0111836298374,38.3005456660648,27451589.891357,0.0,1.0
2024-04-12,79.23,82.01,78.65,81.61,6189049,36.7468180324814,38.0361800687088,36.4778144421894,37.850660351266,13344239.8151742,0.0,1.0
2024-04-15,77.54,79.58,77.11,79.45,5992262,35.9629972262856,36.9091477852439,35.7635635300346,36.8488538770749,12919946.3703318,0.0,1.0
2024-04-16,77.39,78.29,76.68,76.94,5780290,35.8934273322446,36.3108466964908,35.5641298337836,35.6847176501214,12462912.4702767,0.0,1.0
2024-04-17,77.22,78.735,76.67,77.34,4187163,35.8145814523314,36.517237382146,35.5594918408475,35.8702373675642,9027963.29730533,0.0,1.0
2024-04-18,76.83,77.7,76.065,77.33,2083261,35.6336997278246,36.0372051132627,35.2788932682153,35.8655993746281,4491729.56646484,0.0,1.0
2024-04-19,76.55,77.55,76.5,76.75,3742367,35.5038359256147,35.9676352192217,35.4806459609343,35.5965957843361,8068936.39465353,0.0,1.0
2024-04-22,76.77,77.55,75.85,76.33,4287740,35.6058717702082,35.9676352192217,35.1791764200898,35.4018000810212,9244817.87510732,0.0,1.0
2024-04-23,77.07,77.2,75.7319,76.35,3421368,35.7450115582903,35.8053054664592,35.1244017235148,35.4110760668933,7376828.82910815,0.0,1.0
2024-04-24,76.91,77.246,76.42,77.12,3096469,35.6708036713132,35.8266402339652,35.4435420174458,35.7682015229707,6676312.45386047,0.0,1.0
2024-04-25,77.34,77.76,75.95,76.5,2721334,35.8702373675642,36.0650330708791,35.2255563494505,35.4806459609343,5867481.98522702,0.0,1.0
2024-04-26,77.97,78.23,76.95,78.0,1599385,36.1624309225366,36.2830187388744,35.6893556430575,36.1763449013448,3448442.07838594,0.0,1.0
2024-04-29,78.2,78.32,77.3703,78.21,1608757,36.2691047600662,36.324760675299,35.8842904861605,36.2737427530023,3468649.09493207,0.0,1.0
2024-04-30,75.82,77.69,75.72,77.69,2318923,35.1652624412816,36.0325671203266,35.1188825119209,36.0325671203266,4999841.59519875,0.0,1.0
2024-05-01,74.95,76.06,74.65,75.75,3223619,34.7617570558435,35.2765742717473,34.6226172677614,35.1327964907291,6950461.21120581,0.0,1.0
2024-05-02,74.86,75.83,73.35,74.33,2718637,34.7200151194189,35.1699004342177,34.0196781860723,34.4742014938072,5861666.96990212,0.0,1.0
2024-05-03,74.65,75.82,74.19,75.74,2752639,34.6226172677614,35.1652624412816,34.4092695927022,35.128158497793,5934978.85387583,0.0,1.0
2024-05-06,75.97,76.51,75.3,75.39,1464665,35.2348323353226,35.4852839538704,34.924086808606,34.9658287450306,3157971.60579794,0.0,1.0
2024-05-07,76.44,77.01,75.74,75.95,1822750,35.4528180033179,35.7171836006739,35.128158497793,35.2255563494505,3930040.483297,0.0,1.0
2024-05-08,77.1,77.21,75.65,75.72,1622605,35.7589255370985,35.8099434593953,35.0864165613684,35.1188825119209,3498506.83769037,0.0,1.0
2024-05-09,77.53,78.05,77.2,77.36,3169635,35.9583592333495,36.1995348660252,35.8053054664592,35.8795133534363,6834066.03608563,0.0,1.0
2024-05-10,76.52,78.4,76.48,78.07,2414944,35.4899219468065,36.3618646187876,35.4713699750622,36.2088108518973,5206872.95838441,0.0,1.0
2024-05-13,76.41,77.29,76.2481,77.15,1422479,35.4389040245097,35.8470474028839,35.3638149188747,35.7821155017789,3067014.15807973,0.0,1.0
2024-05-14,75.87,76.83,75.54,76.5,2428173,35.1884524059619,35.6336997278246,35.0353986390716,35.4806459609343,5235396.07211561,0.0,1.0
2024-05-15,76.03,76.24,74.555,75.69,1245970,35.2626602929391,35.3600581445965,34.5785563348688,35.1049685331127,2686442.21147911,0.0,1.0
2024-05-16,75.77,76.45,75.48,76.34,1114328,35.1420724766012,35.457455996254,35.0075706814552,35.4064380739572,2402608.23024078,0.0,1.0
2024-05-17,77.07,77.19,75.88,76.24,1352342,35.7450115582903,35.8006674735232,35.193090398898,35.3600581445965,2915791.41805669,0.0,1.0
2024-05-20,77.26,77.62,77.0,77.17,758547,35.8331334240756,36.0001011697742,35.7125456077378,35.791391487651,1635507.01878123,0.0,1.0
2024-05-21,77.14,77.605,76.38,76.92,1135589,35.7774775088428,35.9931441803701,35.4249900457015,35.6754416642493,2448449.1797486,0.0,1.0
2024-05-22,75.42,76.64,74.56,76.58,2530127,34.9797427238388,35.5455778620393,34.5808753313368,35.5177499044229,5455219.60657401,0.0,1.0
2024-05-23,75.37,76.92,74.96,76.39,1863830,34.9565527591584,35.6754416642493,34.7663950487796,35.4296280386376,4018613.27882784,0.0,1.0
2024-05-24,76.61,77.15,75.78,75.99,1288618,35.5316638832311,35.7821155017789,35.1467104695373,35.2441083211948,2778395.77973129,0.0,1.0
2024-05-28,77.47,77.715,76.53,77.2,1511166,35.9305312757331,36.0441621026668,35.4945599397426,35.8053054664592,3258232.64681497,0.0,1.0
2024-05-29,75.13,77.2,74.5401,77.18,1810939,34.8452409286928,35.8053054664592,34.571645725394,35.7960294805871,3904574.72652935,0.0,1.0
2024-05-30,75.78,76.63,75.09,75.24,1487595,35.1467104695373,35.5409398691032,34.8266889569485,34.8962588509895,3207411.09463733,0.0,1.0
2024-05-31,76.83,76.86,75.8,76.17,1767882,35.6336997278246,35.6476137066329,35.1559864554094,35.327592194044,3811739.31131097,0.0,1.0
2024-06-03,73.25,77.01,73.144,77.01,2266661,33.9732982567116,35.7171836006739,33.9241355315893,35.7171836006739,4887159.2329779,0.0,1.0
2024-06-04,71.72,72.33,70.2244,72.22,2377233,33.263685337493,33.5466029065932,32.5700271139743,33.4955849842964,5125564.08077331,0.0,1.0
2024-06-05,71.6,72.91,71.52,72.03,1239813,33.2080294222601,33.8156064968853,33.1709254787716,33.4074631185111,2673167.07267475,0.0,1.0
2024-06-06,71.79,72.2,71.44,71.96,2357281,33.2961512880454,33.4863089984243,33.133821535283,33.3749971679586,5082545.47277841,0.0,1.0
2024-06-07,70.35,71.56,70.23,71.24,2392632,32.6282803052514,33.1894774505158,32.5726243900185,33.0410616765616,5158765.94246707,0.0,1.0
2024-06-10,70.91,71.48,70.7,70.94,1529546,32.8880079096713,33.1523735070273,32.7906100580138,32.9019218884795,3297861.85766835,0.0,1.0
2024-06-11,35.55,35.75,34.73,35.35,4858004,32.9761297754566,33.1616494928994,32.2154989339412,32.7906100580138,5237183.48320361,0.0,2.0
2024-06-12,35.37,36.575,35.27,36.37,7661134,32.8091620297581,33.9269183273509,32.7164021710367,33.7367606169721,8259104.86022852,0.0,1.0
2024-06-13,34.1,35.33,33.96,35.1,9253484,31.6311118239964,32.7720580862695,31.5012480217864,32.5587104112103,9975741.79990152,0.0,1.0
2024-06-14,33.97,34.14,33.49,34.1,7593876,31.5105240076585,31.6682157674849,31.0652766857958,31.6311118239964,8186597.20343917,0.0,1.0
2024-06-17,33.69,33.755,33.04,33.51,5468125,31.6051390635544,31.6661166248227,30.9953634508708,31.4362781246574,5828834.69930482,0.382,1.0
2024-06-18,34.44,35.11,33.81,33.91,7181956,32.3087263089585,32.9372642481862,31.717713022819,31.8115246555396,7655720.07620171,0.0,1.0
2024-06-20,34.98,35.37,34.46,34.65,4219703,32.8153091256495,33.1811744932597,32.3274886355026,32.5057307376717,4498059.43850235,0.0,1.0
2024-06-21,34.48,35.2,34.45,35.2,3867513,32.3462509620467,33.0216947176347,32.3181074722306,33.0216947176347,4122636.91382558,0.0,1.0
2024-06-24,35.69,35.94,34.56,34.8,3585555,33.4813717179654,33.7159007997668,32.4213002682232,32.6464481867525,3822079.30511207,0.0,1.0
2024-06-25,35.44,35.67,35.3,35.67,5713271,33.246842636164,33.4626093914213,33.1155063503553,33.4626093914213,6090151.9718975,0.0,1.0
2024-06-26,35.28,35.48,34.99,35.44,2295985,33.0967440238112,33.2843672892523,32.8246902889216,33.246842636164,2447441.68011583,0.0,1.0
2024-06-27,35.66,35.9,35.5,35.64,2834618,33.4532282281493,33.6783761466786,33.3031296157964,33.4344659016052,3021606.08209835,0.0,1.0
2024-06-28,35.6,36.1,35.4,35.97,2887379,33.3969412485169,33.8659994121197,33.2093179830758,33.744044289583,3077847.5081027,0.0,1.0
2024-07-01,35.9,36.47,35.8,35.98,2670328,33.6783761466786,34.2131024531857,33.584564513958,33.753425452855,2846478.54702028,0.0,1.0
2024-07-02,36.01,36.29,35.745,36.23,2759546,33.7815689426712,34.0442415142887,33.5329681159617,33.9879545346564,2941581.89125666,0.0,1.0
2024-07-03,36.35,36.87,36.07,36.07,2012969,34.1005284939211,34.588348984068,33.8378559223035,33.8378559223035,2145756.27949707,0.0,1.0
2024-07-05,36.03,36.75,35.92,36.59,2774280,33.8003312692153,34.4757750248033,33.6971384732227,34.3256764124504,2957287.83259113,0.0,1.0
2024-07-08,35.99,36.2,35.78,35.82,1961434,33.7628066161271,33.9598110448403,33.5658021874139,33.6033268405022,2090821.72766648,0.0,1.0
2024-07-09,35.43,36.1,35.42,35.7,5045198,33.237461472892,33.8659994121197,33.2280803096199,33.4907528812375,5378008.94589339,0.0,1.0
2024-07-10,36.03,36.07,35.44,35.54,2385659,33.8003312692153,33.8378559223035,33.246842636164,33.3406542688846,2543031.10479531,0.0,1.0
2024-07-11,36.55,36.85,35.86,36.19,8397564,34.2881517593622,34.5695866575238,33.6408514935904,33.9504298815682,8951516.73248746,0.0,1.0
2024-07-12,35.53,36.94,35.53,36.85,6015935,33.3312731056125,34.6540171269723,33.3312731056125,34.5695866575238,6412781.47020458,0.0,1.0
2024-07-15,36.69,36.81,35.95,36.15,9269219,34.419488045171,34.5320620044356,33.7252819630389,33.91290522848,9880671.22508273,0.0,1.0
2024-07-16,35.96,36.39,35.78,36.35,5187594,33.7346631263109,34.1380531470093,33.5658021874139,34.1005284939211,5529798.22390774,0.0,1.0
2024-07-17,35.67,36.31,35.22,36.0,6631332,33.4626093914213,34.0630038408329,33.0404570441788,33.7721877793991,7068773.67730446,0.0,1.0
2024-07-18,35.64,36.105,35.39,35.5,6014939,33.4344659016052,33.8706899937557,33.1999368198038,33.3031296157964,6411719.76818412,0.0,1.0
2024-07-19,35.18,35.99,35.17,35.56,4494643,33.0029323910906,33.7628066161271,32.9935512278186,33.3594165954287,4791136.09864214,0.0,1.0
2024-07-22,35.38,35.59,34.81,35.19,3775645,33.1905556565317,33.3875600852449,32.6558293500246,33.0123135543627,4024708.75999667,0.0,1.0
2024-07-23,34.7,35.18,34.565,35.15,4358924,32.552636554032,33.0029323910906,32.4259908498592,32.9747889012744,4646464.27483507,0.0,1.0
2024-07-24,34.43,35.03,34.41,34.87,3719517,32.2993451456865,32.8622149420098,32.2805828191423,32.7121163296569,3964878.22686097,0.0,1.0
2024-07-25,34.43,34.475,33.685,34.41,8502171,32.2993451456865,32.3415603804107,31.6004484819183,32.2805828191423,9063024.22571231,0.0,1.0
2024-07-26,34.42,34.59,34.0,34.41,7922294,32.2899639824144,32.4494437580394,31.8959551249881,32.2805828191423,8444895.12681119,0.0,1.0
2024-07-29,34.09,34.63,33.9349,34.63,5794849,31.9803855944366,32.4869684111276,31.834883752087,32.4869684111276,6177111.33678031,0.0,1.0
2024-07-30,34.18,34.39,34.0,34.0,5699084,32.0648160638851,32.2618204925982,31.8959551249881,31.8959551249881,6075029.11390155,0.0,1.0
2024-07-31,35.48,35.545,34.57,34.94,5323182,33.2843672892523,33.3453448505206,32.4306814314952,32.7777844725613,5674330.40618399,0.0,1.0
2024-08-01,34.96,36.295,34.36,35.49,7275942,32.7965467991054,34.0489320959248,32.2336770027821,33.2937484525243,7755905.94577288,0.0,1.0
2024-08-02,33.38,34.48,32.975,34.48,6756602,31.3143230021207,32.3462509620467,30.9343858896024,32.3462509620467,7202307.22358986,0.0,1.0
2024-08-05,32.92,33.19,32.0804,32.3,6842540,30.8827894916061,31.1360808999516,30.0951470232843,30.3011573687387,7293914.19972682,0.0,1.0
2024-08-06,33.25,33.765,32.39,32.6,5834922,31.1923678795839,31.6754977880948,30.3855878381872,30.5825922669003,6219827.78764881,0.0,1.0
2024-08-07,33.52,34.155,33.36,34.12,3959497,31.4456592879294,32.0413631557049,31.2955606755765,32.0085290842527,4220688.71969704,0.0,1.0
2024-08-08,34.4,34.63,33.66,33.67,3242637,32.2712016558703,32.4869684111276,31.5769955737382,31.5863767370103,3456540.4161115,0.0,1.0
2024-08-09,34.82,34.865,34.07,34.39,3727512,32.6652105132966,32.7074257480209,31.9616232678925,32.2618204925982,3973400.62410335,0.0,1.0
2024-08-12,35.72,35.85,35.0,35.0,4806166,33.5095152077816,33.6314703303183,32.8340714521936,32.8340714521936,5123208.98871534,0.0,1.0
2024-08-13,35.81,35.875,35.55,35.65,3181145,33.5939456772301,33.6549232384985,33.3500354321567,33.4438470648772,3390992.04197417,0.0,1.0
2024-08-14,36.13,36.29,35.79,35.94,5519471,33.8941429019359,34.0442415142887,33.575183350686,33.7159007997668,5883567.78358334,0.0,1.0
2024-08-15,36.73,37.08,36.3,36.32,4989290,34.4570126982592,34.7853534127811,34.0536226775608,34.0723850041049,5318412.92525217,0.0,1.0
2024-08-16,36.52,36.75,36.32,36.62,2827064,34.260008269546,34.4757750248033,34.0723850041049,34.3538199022666,3013553.77581081,0.0,1.0
2024-08-19,36.61,37.06,36.46,36.62,4774129,34.3444387389945,34.766591086237,34.2037212899137,34.3538199022666,5089058.63969047,0.0,1.0
2024-08-20,35.7,36.66,35.52,36.55,4010593,33.4907528812375,34.3913445553548,33.3218919423405,34.2881517593622,4275155.31250456,0.0,1.0
2024-08-21,35.67,36.06,35.585,35.78,2669071,33.4626093914213,33.8284747590315,33.3828695036089,33.5658021874139,2845138.62790412,0.0,1.0
2024-08-22,35.81,35.99,35.645,35.69,2226912,33.5939456772301,33.7628066161271,33.4391564832412,33.4813717179654,2373812.2186121,0.0,1.0
2024-08-23,36.43,36.8,36.02,36.02,2779519,34.1755778000975,34.5226808411636,33.7909501059433,33.7909501059433,2962872.42785727,0.0,1.0
2024-08-26,37.41,37.625,36.94,36.94,6111324,35.0949318007589,35.2966268111081,34.6540171269723,34.6540171269723,6514462.88991096,0.0,1.0
2024-08-27,36.94,37.455,36.88,37.23,6291761,34.6540171269723,35.1371470354832,34.59773014734,34.926070861862,6706802.57611756,0.0,1.0
2024-08-28,36.52,36.94,36.29,36.66,6144498,34.260008269546,34.6540171269723,34.0442415142887,34.3913445553548,6549825.24214591,0.0,1.0
2024-08-29,36.92,37.065,36.52,36.74,5204121,34.6352548004282,34.771281667873,34.260008269546,34.4663938615312,5547415.44207218,0.0,1.0
2024-08-30,36.21,36.62,35.83,36.59,2827666,33.9691922081123,34.3538199022666,33.6127080037742,34.3256764124504,3014195.48727296,0.0,1.0
2024-09-03,34.82,35.525,34.62,35.32,4483069,32.6652105132966,33.3265825239765,32.4775872478555,33.1342686768994,4778798.60950102,0.0,1.0
2024-09-04,34.19,35.1,34.08,34.94,3986839,32.0741972271571,32.9278830849142,31.9710044311645,32.7777844725613,4249834.35889665,0.0,1.0
2024-09-05,33.79,34.61,33.715,34.5,4879854,31.6989506962749,32.4682060845835,31.6285919717345,32.3650132885909,5201757.88277361,0.0,1.0
2024-09-06,33.23,34.15,33.09,33.9,5915000,31.1736055530398,32.0366725740689,31.0422692672311,31.8021434922675,6305188.20370567,0.0,1.0
2024-09-09,33.49,33.745,33.34,33.39,2741753,31.4175157981133,31.6567354615507,31.2767983490324,31.3237041653927,2922615.16028311,0.0,1.0
2024-09-10,32.21,33.6,31.995,33.49,6361366,30.2167268992902,31.5207085941059,30.015031888941,31.4175157981133,6780999.13147155,0.0,1.0
2024-09-11,32.39,32.62,31.945,32.47,5594471,30.3855878381872,30.6013545934444,29.9681260725807,30.4606371443636,5963515.22488139,0.0,1.0
2024-09-12,32.64,32.84,32.34,32.46,9365648,30.6201169199886,30.8077401854297,30.3386820218269,30.4512559810916,9983461.24930844,0.0,1.0
2024-09-13,31.97,32.54,31.93,32.43,11851069,30.3546299993894,30.8958292205233,30.3166511066782,30.7913872655677,12481742.5195966,0.387,1.0
2024-09-16,32.33,32.4659,31.66,32.3,6357938,30.6964400337898,30.8254733217759,30.060293580878,30.6679558642564,6696285.80101581,0.0,1.0
2024-09-17,32.85,32.925,32.26,32.42,3190496,31.1901656390348,31.2613760628682,30.6299769715453,30.7818925423899,3360283.32817932,0.0,1.0
2024-09-18,32.86,33.345,32.57,32.82,3710189,31.1996603622126,31.6601544363353,30.9243133900567,31.1616814695014,3907632.61922105,0.0,1.0
2024-09-19,33.77,33.92,33.55,33.61,4065715,32.0636801713913,32.2061010190581,31.85479626148,31.9117646005467,4282078.50178423,0.0,1.0
2024-09-20,33.4,33.7,33.17,33.55,3642809,31.7123754138131,31.9972171091468,31.493996780724,31.85479626148,3836666.88516193,0.0,1.0
2024-09-23,33.8,33.99,33.32,33.59,4452870,32.0921643409247,32.2725640813026,31.6364176283908,31.8927751541911,4689836.5719781,0.0,1.0
2024-09-24,34.61,34.77,34.325,34.46,5025904,32.8612369183255,33.0131524891701,32.5906373077586,32.7188160706587,5293365.4893251,0.0,1.0
2024-09-25,33.7,34.6,33.55,34.47,3716717,31.9972171091468,32.8517421951477,31.85479626148,32.7283107938365,3914508.01714237,0.0,1.0
2024-09-26,32.64,33.1,32.5,33.0,10550214,30.9907764523012,31.4275337184795,30.8578503278122,31.3325864867016,11111660.4480695,0.0,1.0
2024-09-27,33.21,33.28,32.7725,33.02,5433569,31.5319756734352,31.5984387356797,31.1165815344069,31.3515759330572,5722725.03184832,0.0,1.0
2024-09-30,33.21,33.495,33.045,33.13,8277771,31.5319756734352,31.8025752840021,31.3753127410016,31.4560178880128,8718285.77305416,0.0,1.0
2024-10-01,34.78,34.885,32.9,33.01,7688589,33.0226472123479,33.1223418057147,31.2376392549237,31.3420812098794,8097749.51415796,0.0,1.0
2024-10-02,34.68,35.79,34.11,35.6,4136324,32.92769998057,33.9816142533045,32.3865007594361,33.8012145129266,4356445.07222326,0.0,1.0
2024-10-03,35.29,35.29,34.48,34.71,3459656,33.5068780944151,33.5068780944151,32.7378055170143,32.9561841501034,3643767.10644225,0.0,1.0
2024-10-04,35.55,35.59,35.2,35.36,2715067,33.7537408970376,33.7917197897488,33.421425585815,33.5733411566597,2859553.61642511,0.0,1.0
2024-10-07,36.57,37.03,35.7,35.77,5341378,34.722202661172,35.1589599273503,33.8961617447045,33.962624806949,5625627.94089189,0.0,1.0
2024-10-08,36.36,36.4,35.545,36.17,5591669,34.5228134744385,34.5607923671496,33.7489935354487,34.3424137340605,5889238.57525511,0.0,1.0
2024-10-09,36.54,36.61,35.74,36.07,4193845,34.6937184916387,34.7601815538832,33.9341406374156,34.2474665022826,4417027.14388866,0.0,1.0
2024-10-10,37.45,37.585,36.425,36.79,6077127,35.5577383008174,35.6859170637176,34.5845291750941,34.9310865710834,6400530.99622391,0.0,1.0
2024-10-11,37.6,37.907349,37.265,37.45,5422992,35.7001591484842,35.9919785158813,35.3820859220283,35.5577383008174,5711585.1599406,0.0,1.0
2024-10-14,37.01,37.355,36.85,37.06,2997398,35.1399704809947,35.4675384306284,34.9880549101501,35.1874440968837,3156909.31043889,0.0,1.0
2024-10-15,35.36,36.03,35.315,35.875,7563407,33.5733411566597,34.2094876095715,33.5306149023596,34.0623194003158,7965905.75457068,0.0,1.0
2024-10-16,35.27,35.66,35.23,35.56,4763166,33.4878886480596,33.8581828519933,33.4499097553484,33.7632356202154,5016645.46802458,0.0,1.0
2024-10-17,35.7,35.755,35.18,35.31,2727216,33.8961617447045,33.9483827221823,33.4024361394595,33.5258675407707,2872349.14481757,0.0,1.0
2024-10-18,35.56,35.72,35.11,35.66,2314146,33.7632356202154,33.91515119106,33.3359730772149,33.8581828519933,2437296.96660734,0.0,1.0
2024-10-21,35.7,35.93,35.44,35.9,2468804,33.8961617447045,34.1145403777936,33.649298942082,34.0860562082602,2600185.33849985,0.0,1.0
2024-10-22,35.46,35.85,35.3,35.8,3681338,33.6682883884375,34.0385825923713,33.5163728175929,33.9911089764823,3877246.26728666,0.0,1.0
2024-10-23,35.11,35.3,34.765,35.3,1916108,33.3359730772149,33.5163728175929,33.0084051275812,33.5163728175929,2018076.74022817,0.0,1.0
2024-10-24,35.1,35.61,34.75,35.22,2053224,33.3264783540372,33.8107092361044,32.9941630428146,33.4404150321706,2162489.58664034,0.0,1.0
2024-10-25,35.55,35.63,35.11,35.4,2851150,33.7537408970376,33.8296986824599,33.3359730772149,33.6113200493708,3002878.49009636,0.0,1.0
2024-10-28,34.72,34.76,34.21,34.3,7108489,32.9656788732812,33.0036577659924,32.481447991214,32.5669004998141,7486778.56836243,0.0,1.0
2024-10-29,34.41,34.855,34.08,34.66,3568878,32.6713424547697,33.0938576361813,32.3580165899027,32.9087105342145,3758801.52919984,0.0,1.0
2024-10-30,34.19,34.59,34.16,34.51,4469426,32.4624585448584,32.8422474719699,32.433974375325,32.7662896865476,4707273.62589741,0.0,1.0
2024-10-31,34.02,34.85,33.74,34.545,4743181,32.301048250836,33.0891102745924,32.0351960018579,32.7995212176699,4995596.93440672,0.0,1.0
2024-11-01,33.88,34.57,33.8,34.4,3486913,32.168122126347,32.8232580256144,32.0921643409247,32.661847731592,3672474.63112686,0.0,1.0
2024-11-04,34.25,34.78,34.095,34.42,2969360,32.5194268839251,33.0226472123479,32.3722586746694,32.6808371779475,3127379.22359488,0.0,1.0
2024-11-05,34.41,34.545,34.175,34.3,2538634,32.6713424547697,32.7995212176699,32.4482164600917,32.5669004998141,2673731.45321266,0.0,1.0
2024-11-06,34.64,34.82,34.01,34.01,2990522,32.8897210878589,33.0606261050591,32.2915535276582,32.2915535276582,3149667.39314309,0.0,1.0
2024-11-07,34.81,35.03,34.51,34.62,2996759,33.0511313818813,33.2600152917926,32.7662896865476,32.8707316415033,3156236.30503575,0.0,1.0
2024-11-08,34.17,34.78,33.74,34.78,4259723,32.4434690985028,33.0226472123479,32.0351960018579,33.0226472123479,4486410.9466246,0.0,1.0
2024-11-11,34.22,34.495,33.68,34.2,3748021,32.4909427143918,32.752047601781,31.9782276627912,32.4719532680362,3947477.90938023,0.0,1.0
2024-11-12,33.76,34.59,33.62,34.31,4574892,32.0541854482135,32.8422474719699,31.9212593237245,32.5763952229919,4818352.16713042,0.0,1.0
2024-11-13,33.35,33.92,32.615,33.88,4907381,31.6649017979242,32.2061010190581,30.9670396443567,32.168122126347,5168535.09903286,0.0,1.0
2024-11-14,34.03,34.14,33.54,33.55,4575178,32.3105429740138,32.4149849289695,31.8453015383022,31.85479626148,4818653.38707612,0.0,1.0
2024-11-15,33.1,34.185,32.97,33.88,4286285,31.4275337184795,32.4577111832695,31.3041023171682,32.168122126347,4514386.48577685,0.0,1.0
2024-11-18,33.66,33.82,33.255,33.29,3848652,31.9592382164356,32.1111537872802,31.5747019277352,31.6079334588575,4053464.14838445,0.0,1.0
2024-11-19,33.67,33.82,33.18,33.36,2160684,31.9687329396134,32.1111537872802,31.5034915039018,31.674396521102,2275668.24176047,0.0,1.0
2024-11-20,33.78,33.8,33.47,33.55,2272135,32.0731748945691,32.0921643409247,31.7788384760577,31.85479626148,2393050.28430461,0.0,1.0
2024-11-21,34.55,34.685,33.81,34.02,6300548,32.8042685792588,32.9324473421589,32.1016590641025,32.301048250836,6635841.70072413,0.0,1.0
2024-11-22,34.84,34.975,34.29,34.54,4643126,33.0796155514147,33.2077943143148,32.5574057766363,32.794773856081,4890217.34816026,0.0,1.0
2024-11-25,34.03,34.9,33.89,34.75,5680730,32.3105429740138,33.1365838904814,32.1776168495248,32.9941630428146,5983039.09827441,0.0,1.0
2024-11-26,33.2,33.95,32.65,33.89,7248932,31.5224809502574,32.2345851885915,31.000271175479,32.1776168495248,7634695.46638063,0.0,1.0
2024-11-27,33.52,33.645,33.145,33.36,2567465,31.8263120919466,31.944996131669,31.4702599727795,31.674396521102,2704096.74081519,0.0,1.0
2024-11-29,33.82,34.03,33.79,33.8,1565572,32.1111537872802,32.3105429740138,32.0826696177469,32.0921643409247,1648886.40846576,0.0,1.0
2024-12-02,33.58,34.1,33.48,34.0,3227765,31.8832804310133,32.3770060362583,31.7883331992354,32.2820588044804,3399535.65739644,0.0,1.0
2024-12-03,34.21,34.33,33.73,34.1,3760454,32.481447991214,32.5953846693474,32.0257012786801,32.3770060362583,3960572.5512852,0.0,1.0
2024-12-04,33.11,34.44,32.99,34.39,6125765,31.4370284416573,32.6998266243031,31.3230917635238,32.6523530084142,6451757.34489069,0.0,1.0
2024-12-05,33.25,33.68,33.15,33.27,3499530,31.5699545661463,31.9782276627912,31.4750073343684,31.5889440125019,3685763.06488501,0.0,1.0
2024-12-06,32.27,33.0,32.14,32.99,5112055,30.639471694723,31.3325864867016,30.5160402934118,31.3230917635238,5384101.15205779,0.0,1.0
2024-12-09,32.39,33.055,32.32,32.68,2529540,30.7534083728565,31.3848074641794,30.686945310612,31.0287553450124,2664153.50151284,0.0,1.0
2024-12-10,32.12,32.66,32.11,32.59,2601968,30.4970508470562,31.0097658986568,30.4875561238784,30.9433028364123,2740435.87293515,0.0,1.0
2024-12-11,32.52,32.565,32.225,32.54,8551055,30.8768397741678,30.9195660284678,30.596745440423,30.8958292205233,9006113.01654801,0.0,1.0
2024-12-12,31.66,32.43,31.605,32.38,5437137,30.060293580878,30.7913872655677,30.0080726034001,30.7439136496787,5726482.90865335,0.0,1.0
2024-12-13,31.47,31.53,30.832,31.36,5087042,30.2501880444337,30.3078623781695,29.6369176290429,30.1444517659181,5292172.44880756,0.39,1.0
2024-12-16,30.85,31.367,30.56,31.24,7880932,29.6542199291637,30.1511804381873,29.3754606494406,30.0291030984464,8198723.5806832,0.0,1.0
2024-12-17,30.61,30.7,30.125,30.55,3535139,29.4235225942204,29.5100340948241,28.9573217298559,29.3658482604846,3677690.33920009,0.0,1.0
2024-12-18,29.7,30.8,29.525,30.72,4126493,28.5487951992273,29.6061579843838,28.3805783924978,29.5292588727361,4292890.1638314,0.0,1.0
2024-12-19,29.51,30.26,29.3699,30.26,4671718,28.3661598090638,29.0870889807615,28.2314902397907,29.0870889807615,4860100.8775234,0.0,1.0
2024-12-20,29.58,29.97,29.23,29.31,4008813,28.4334465317556,28.8083297010384,28.0970129182967,28.1739120299445,4170464.82239022,0.0,1.0
2024-12-23,30.02,30.105,29.275,29.4,5260824,28.8563916458183,28.938096951944,28.1402686685986,28.2604235305482,5472962.05355205,0.0,1.0
2024-12-24,30.25,30.41,29.88,30.07,1560014,29.0774765918055,29.231274815101,28.7218182004347,28.9044535905981,1622920.17847584,0.0,1.0
2024-12-26,30.12,30.44,30.03,30.31,1780435,28.9525155353779,29.2601119819689,28.8660040347742,29.1351509255413,1852229.45945654,0.0,1.0
2024-12-27,30.16,30.6,29.97,30.36,2538880,28.9909650912018,29.4139102052644,28.8083297010384,29.1832128703212,2641258.08020232,0.0,1.0
2024-12-30,30.26,30.52,29.985,30.24,4141202,29.0870889807615,29.3370110936167,28.8227482844724,29.0678642028496,4308192.29118745,0.0,1.0
2024-12-31,30.87,30.985,30.25,30.34,4393548,29.6734447070756,29.7839871800692,29.0774765918055,29.1639880924093,4570713.91942775,0.0,1.0
2025-01-02,31.36,31.62,31.06,31.11,4499224,30.1444517659181,30.3943738787733,29.856080097239,29.9041420420189,4680651.2102345,0.0,1.0
2025-01-03,31.57,31.655,31.335,31.55,4848608,30.3463119339934,30.4280172401191,30.1204207935281,30.3270871560815,5044123.80960643,0.0,1.0
2025-01-06,32.25,32.775,32.09,32.23,7656204,30.9999543829993,31.5046048031877,30.8461561597038,30.9807296050874,7964933.62375428,0.0,1.0
2025-01-07,32.7,32.82,32.23,32.5,4424296,31.4325118860179,31.5478605534895,30.9807296050874,31.2402641068985,4602701.80520811,0.0,1.0
2025-01-08,32.63,32.8,32.38,32.58,3771379,31.3652251633261,31.5286357755776,31.1249154394269,31.3171632185463,3923456.50730059,0.0,1.0
2025-01-10,32.74,33.51,32.59,33.32,4847122,31.4709614418418,32.2111153914514,31.3267756075022,32.028480001288,5042577.88797674,0.0,1.0
2025-01-13,31.53,33.455,31.39,32.89,10850365,30.3078623781695,32.1582472521935,30.173288932786,31.6151472761813,11287896.3280637,0.0,1.0
2025-01-14,31.55,31.79,31.09,31.67,12227550,30.3270871560815,30.5577844910247,29.8849172641069,30.4424358235531,12720615.0895583,0.0,1.0
2025-01-15,31.51,31.86,31.265,31.74,8322577,30.2886376002576,30.6250712137165,30.0531340708364,30.5097225462449,8658177.52290614,0.0,1.0
2025-01-16,30.8,31.27,30.595,31.22,8891066,29.6061579843838,30.0579402653144,29.4091040107865,30.0098783205345,9249590.33672804,0.0,1.0
2025-01-17,31.12,31.19,30.52,30.65,5820079,29.9137544309748,29.9810411536666,29.3370110936167,29.4619721500443,6054768.51452838,0.0,1.0
2025-01-21,31.86,31.96,30.81,31.55,7797352,30.6250712137165,30.7211951032762,29.6157703733398,30.3270871560815,8111773.29144413,0.0,1.0
2025-01-22,31.53,32.08,31.47,31.8,4704885,30.3078623781695,30.8365437707478,30.2501880444337,30.5673968799807,4894605.30732948,0.0,1.0
2025-01-23,31.63,32.15,31.34,31.73,9621880,30.4039862677292,30.9038304934396,30.1252269880061,30.5001101572889,10009873.761949,0.0,1.0
2025-01-24,31.32,31.85,31.29,31.73,4850128,30.1060022100942,30.6154588247605,30.0771650432263,30.5001101572889,5045705.10225591,0.0,1.0
2025-01-27,30.97,31.16,30.4,31.05,3329896,29.7695685966353,29.9522039867987,29.2216624261451,29.846467708283,3464171.09758372,0.0,1.0
2025-01-28,30.42,31.155,30.125,31.0,4567473,29.240887204057,29.9473977923207,28.9573217298559,29.7984057635032,4751652.29052019,0.0,1.0
2025-01-29,30.7,30.72,30.0296,30.22,3892237,29.5100340948241,29.5292588727361,28.865619539216,29.0486394249376,4049187.99876813,0.0,1.0
2025-01-30,30.95,31.295,30.26,30.86,6673244,29.7503438187233,30.0819712377043,29.0870889807615,29.6638323181196,6942336.63511534,0.0,1.0
2025-01-31,30.35,31.495,30.2,30.88,11095052,29.1736004813652,30.2742190168237,29.0294146470257,29.6830570960316,11542450.113934,0.0,1.0
2025-02-03,30.02,30.31,28.65,29.44,9013802,28.8563916458183,29.1351509255413,27.5394943588505,28.2988730863721,9377275.55687694,0.0,1.0
2025-02-04,30.99,31.275,30.04,30.04,5923099,29.7887933745472,30.0627464597923,28.8756164237302,28.8756164237302,6161942.704495,0.0,1.0
2025-02-05,31.08,31.18,30.58,30.89,3678240,29.8753048751509,29.9714287647106,29.3946854273525,29.6926694849875,3826561.7598797,0.0,1.0
2025-02-06,30.69,31.47,30.34,31.4,3778001,29.5004217058682,30.2501880444337,29.1639880924093,30.1829013217419,3930345.53356693,0.0,1.0
2025-02-07,30.38,30.92,30.27,30.91,6756035,29.2024376482331,29.7215066518554,29.0967013697175,29.7118942628995,7028466.10863044,0.0,1.0
2025-02-10,30.71,30.81,30.42,30.61,4541232,29.5196464837801,29.6157703733398,29.240887204057,29.4235225942204,4724353.14551035,0.0,1.0
2025-02-11,30.92,31.045,30.54,30.72,4296556,29.7215066518554,29.8416615138051,29.3562358715286,29.5292588727361,4469810.80320525,0.0,1.0
2025-02-12,30.03,30.855,29.975,30.55,3959501,28.8660040347742,29.6590261236416,28.8131358955164,29.3658482604846,4119164.35980399,0.0,1.0
2025-02-13,30.4,30.52,29.9,30.0,3536766,29.2216624261451,29.3370110936167,28.7410429783466,28.8371668679063,3679382.94652949,0.0,1.0
2025-02-14,30.12,30.68,30.02,30.5,3389810,28.9525155353779,29.4908093169122,28.8563916458183,29.3177863157048,3526501.07640007,0.0,1.0
2025-02-18,30.41,30.655,29.97,30.12,11315509,29.231274815101,29.4667783445223,28.8083297010384,28.9525155353779,11771796.8465828,0.0,1.0
2025-02-19,30.42,30.75,30.35,30.63,4294497,29.240887204057,29.558096039604,29.1736004813652,29.4427473721323,4467668.77585967,0.0,1.0
2025-02-20,30.73,30.9,30.25,30.41,9958206,29.538871261692,29.7022818739435,29.0774765918055,29.231274815101,10359761.809073,0.0,1.0
2025-02-21,29.97,30.64,29.875,30.62,8301722,28.8083297010384,29.4523597610883,28.7170120059567,29.4331349831764,8636481.56356083,0.0,1.0
2025-02-24,29.36,30.13,29.3,30.03,9538455,28.2219739747243,28.9621279243339,28.1642996409885,28.8660040347742,9923084.7229472,0.0,1.0
2025-02-25,28.85,29.47,28.53,29.38,10108346,27.7317421379699,28.32771025324,27.4241456913789,28.2411987526363,10515956.0711734,0.0,1.0
2025-02-26,28.64,28.91,28.37,28.74,7256916,27.5298819698946,27.7894164717057,27.2703474680834,27.6260058594542,7549544.6899221,0.0,1.0
2025-02-27,28.31,28.9,28.25,28.7,5528585,27.2126731343476,27.7798040827497,27.1549988006118,27.5875563036304,5751520.27797111,0.0,1.0
2025-02-28,28.27,28.31,27.66,28.07,6733963,27.1742235785237,27.2126731343476,26.5878678522096,26.9819757994043,7005504.07484144,0.0,1.0
2025-03-03,26.72,28.56,26.33,28.33,9179596,25.6843032903486,27.4529828582468,25.3094201210658,27.2318979122595,9549755.05261879,0.0,1.0
2025-03-04,26.93,27.275,25.62,26.4,12424943,25.8861634584239,26.2177908774048,24.626940505192,25.3767068437576,12925967.7868994,0.0,1.0
2025-03-05,27.43,27.56,26.715,26.97,11799281,26.3667829062223,26.4917439626499,25.6794970958706,25.9246130142478,12275076.5226508,0.0,1.0
2025-03-06,27.96,28.46,27.15,27.5,10964711,26.8762395208887,27.3568589686871,26.0976360154552,26.4340696289141,11406853.2289172,0.0,1.0
2025-03-07,28.37,29.02,28.185,28.51,11419780,27.2703474680834,27.8951527502214,27.092518272398,27.404920913467,11880272.4820128,0.0,1.0
2025-03-10,28.38,28.45,27.76,28.3,6581461,27.2799598570394,27.3472465797312,26.6839917417693,27.2030607453916,6846852.56718962,0.0,1.0
2025-03-11,28.73,28.825,28.205,28.6,6764989,27.6163934704983,27.70771116558,27.1117430503099,27.4914324140707,7037781.17072479,0.0,1.0
2025-03-12,29.25,29.445,28.74,28.85,7776443,28.1162376962087,28.3036792808501,27.6260058594542,27.7317421379699,8090021.15459679,0.0,1.0
2025-03-13,28.71,29.24,28.37,29.1,5622372,27.5971686925863,28.1066253072527,27.2703474680834,27.9720518618691,5849089.15541627,0.0,1.0
2025-03-14,29.41,29.485,28.6275,28.97,11102947,28.2700359195042,28.3421288366739,27.5178664836996,27.8470908054415,11550663.4727943,0.0,1.0
2025-03-17,29.83,30.05,29.5,29.59,5879217,28.6737562556548,28.8852288126862,28.3565474201079,28.4430589207116,6116291.20183421,0.0,1.0
2025-03-18,29.99,30.025,29.63,30.0,5681290,28.8275544789503,28.8611978402962,28.4815084765355,28.8371668679063,5910382.97141756,0.0,1.0
2025-03-19,30.72,30.935,29.99,30.175,19617501,29.5292588727361,29.7359252352894,28.8275544789503,29.0053836746358,20408559.2976537,0.0,1.0
2025-03-20,30.81,31.03,30.29,30.53,5621481,29.6157703733398,29.8272429303711,29.1159261476294,29.3466234825727,5848162.22663291,0.0,1.0
2025-03-21,30.33,30.41,30.05,30.38,10511918,29.548483650648,29.6264222821037,29.275698440553,29.5971952953078,10789943.6299165,0.41,1.0
2025-03-24,30.79,30.97,30.35,30.35,9342962,29.9966307815184,30.1719927022937,29.5679683085119,29.5679683085119,9590070.36741072,0.0,1.0
2025-03-25,31.12,31.31,30.86,30.94,8718075,30.3181276362732,30.5032318859805,30.0648270840421,30.1427657154978,8948655.97423647,0.0,1.0
2025-03-26,31.29,31.835,31.23,31.23,7997544,30.4837472281166,31.0147041549087,30.4252932545248,30.4252932545248,8209067.9301129,0.0,1.0
2025-03-27,30.95,31.42,30.91,31.18,6619579,30.1525080444298,30.6103975042321,30.1135387287019,30.376581609865,6794657.66987326,0.0,1.0
2025-03-28,30.56,30.885,30.38,30.74,6077755,29.7725572160832,30.089182906372,29.5971952953078,29.9479191368585,6238503.17767346,0.0,1.0
2025-03-31,30.8,31.04,30.22,30.23,4379062,30.0063731104503,30.2401890048175,29.4413180323964,29.4510603613284,4494882.10732896,0.0,1.0
2025-04-01,31.32,31.33,30.59,30.83,3133430,30.5129742149125,30.5227165438444,29.8017842028791,30.0356000972462,3216304.87112714,0.0,1.0
2025-04-02,31.44,31.47,30.84,30.87,3594104,30.6298821620961,30.659109148892,30.0453424261782,30.0745694129741,3689163.05854528,0.0,1.0
2025-04-03,29.86,31.05,29.84,30.03,11233267,29.0905941908457,30.2499313337494,29.0711095329818,29.2562137826891,11530371.3090038,0.0,1.0
2025-04-04,27.58,28.65,26.72,28.43,8881835,26.8693431943578,27.911772390078,26.0315029062089,27.6974411535748,9116747.19877181,0.0,1.0
2025-04-07,26.58,28.03,25.95,26.7,8613237,25.8951103011614,27.3077479962962,25.2813435784476,26.0120182483449,8841045.15475773,0.0,1.0
2025-04-08,25.14,27.425,24.925,27.39,17216181,24.4922149349585,26.7183370959124,24.2827548629213,26.6842389446505,17671525.0739626,0.0,1.0
2025-04-09,27.82,28.22,24.65,24.73,14435825,27.1031590887249,27.4928522460035,24.0148408172922,24.092779448748,14817632.5197113,0.0,1.0
2025-04-10,26.17,27.19,25.715,27.0,7962246,25.4956748149508,26.4893923660112,25.0523988485464,26.3042881163039,8172836.34704227,0.0,1.0
2025-04-11,27.18,27.44,25.935,26.41,7525452,26.4796500370792,26.7329505893103,25.2667300850497,25.729490709318,7724489.75245451,0.0,1.0
2025-04-14,27.39,27.74,27.015,27.67,6715441,26.6842389446505,27.0252204572692,26.3189016097018,26.9570241547455,6893055.08661975,0.0,1.0
2025-04-15,27.35,27.91,27.2001,27.27,5011589,26.6452696289226,27.1908400491126,26.4992321182325,26.5673309974669,5144138.56789117,0.0,1.0
2025-04-16,28.17,28.55,27.5,27.5,5472610,27.4441406013437,27.8143491007583,26.7914045629021,26.7914045629021,5617352.93297732,0.0,1.0
2025-04-17,28.8,29.02,28.37,28.37,7664033,28.0579073240575,28.2722385605607,27.638987179983,27.638987179983,7866736.02741378,0.0,1.0
2025-04-21,28.66,28.845,28.2823,28.51,4161070,27.92151471901,28.1017478042513,27.5535469552497,27.7753797850305,4271124.52172252,0.0,1.0
2025-04-22,29.32,29.69,29.0,29.1,5529999,28.5645084285196,28.9249745990023,28.2527539026967,28.3501771920164,5676259.79231329,0.0,1.0
2025-04-23,28.95,29.75,28.725,29.48,5377981,28.2040422580369,28.9834285725941,27.9848398570677,28.720385691431,5520221.12736817,0.0,1.0
2025-04-24,29.31,29.4491,28.99,29.38,3901840,28.5547660995876,28.6902818950313,28.2430115737648,28.6229624021114,4005038.2482962,0.0,1.0
2025-04-25,29.34,29.52,28.99,28.99,3750933,28.5839930863835,28.7593550071589,28.2430115737648,28.2430115737648,3850139.96775788,0.0,1.0
2025-04-28,29.6,29.65,29.25,29.25,3142967,28.8372936386146,28.8860052832744,28.4963121259959,28.4963121259959,3226094.11153014,0.0,1.0
2025-04-29,29.32,29.555,29.195,29.31,3416934,28.5645084285196,28.7934531584208,28.4427293168701,28.5547660995876,3507307.1581366,0.0,1.0
2025-04-30,28.69,29.17,28.115,29.09,6015206,27.9507417058059,28.4183734945401,27.3905577922179,28.3404348630844,6174299.84350478,0.0,1.0
2025-05-01,28.92,29.47,28.45,28.45,4448029,28.174815271241,28.7106433624991,27.7169258114387,27.7169258114387,4565673.18868295,0.0,1.0
2025-05-02,29.01,29.49,28.73,29.36,4351428,28.2624962316287,28.730128020363,27.9897110215337,28.6034777442475,4466517.22641293,0.0,1.0
2025-05-05,28.01,28.64,27.93,28.56,5390416,27.2882633384323,27.902030061146,27.2103247069766,27.8240914296903,5532985.01584579,0.0,1.0
2025-05-06,28.53,28.77,28.145,28.36,7136527,27.7948644428944,28.0286803372616,27.4197847790138,27.629244851051,7325278.22642612,0.0,1.0
2025-05-07,28.77,28.81,28.27,28.6,5488605,28.0286803372616,28.0676496529894,27.5415638906633,27.8630607454182,5633770.97851006,0.0,1.0
2025-05-08,30.04,30.425,29.27,29.27,7433767,29.265956111621,29.6410357755017,28.5157967838598,28.5157967838598,7630379.81155611,0.0,1.0
2025-05-09,30.51,30.665,30.245,30.5,5546591,29.7238455714234,29.8748516698688,29.4656738547263,29.7141032424914,5693290.62766679,0.0,1.0
2025-05-12,31.42,31.75,31.16,31.63,5225098,30.6103975042321,30.931894358987,30.3570969520011,30.8149864118034,5363294.58437454,0.0,1.0
2025-05-13,32.23,32.3,31.275,31.58,5683084,31.3995261477212,31.467722450245,30.4691337347186,30.7662747671436,5833393.67792635,0.0,1.0
2025-05-14,31.41,32.13,31.38,31.86,4219563,30.6006551753002,31.3021028584016,30.5714281885043,31.0390599772386,4331164.58032503,0.0,1.0
2025-05-15,30.9,30.99,30.67,30.96,7998185,30.10379639977,30.1914773601577,29.8797228343348,30.1622503733618,8209725.88367254,0.0,1.0
2025-05-16,30.7,31.17,30.63,31.09,9391146,29.9089498211307,30.366839280933,29.8407535186069,30.2889006494773,9639528.76728256,0.0,1.0
2025-05-19,30.56,30.69,30.18,30.42,2939820,29.7725572160832,29.8992074921987,29.4023487166685,29.6361646110357,3017574.15555382,0.0,1.0
2025-05-20,30.68,30.93,30.57,30.7,7802209,29.8894651632668,30.1330233865659,29.7822995450152,29.9089498211307,8008566.59068561,0.0,1.0
2025-05-21,30.73,31.13,30.55,30.7,9474130,29.9381768079266,30.3278699652052,29.7628148871512,29.9089498211307,9724707.57881676,0.0,1.0
2025-05-22,30.82,30.975,30.14,30.47,4656711,30.0258577683143,30.1768638667597,29.3633794009407,29.6848762556955,4779874.53772107,0.0,1.0
2025-05-23,31.05,31.13,30.52,30.58,3856120,30.2499313337494,30.3278699652052,29.7335879003553,29.7920418739471,3958109.01780184,0.0,1.0
2025-05-27,31.15,31.35,30.965,31.15,3012172,30.3473546230691,30.5422012017084,30.1671215378278,30.3473546230691,3091839.765456,0.0,1.0
2025-05-28,30.75,31.41,30.61,31.41,3126520,29.9576614657905,30.6006551753002,29.821268860743,30.6006551753002,3209212.11122522,0.0,1.0
2025-05-29,30.77,30.98,30.625,30.98,3661266,29.9771461236544,30.1817350312257,29.835882354141,30.1817350312257,3758101.40015645,0.0,1.0
2025-05-30,30.37,30.715,30.14,30.62,4331823,29.5874529663759,29.9235633145286,29.3633794009407,29.831011189675,4446393.70139451,0.0,1.0
2025-06-02,30.82,31.14,30.575,30.97,5949673,30.0258577683143,30.3376122941371,29.7871707094811,30.1719927022937,6107033.58668093,0.0,1.0
2025-06-03,31.45,31.67,30.64,30.85,5528477,30.639624491028,30.8539557275312,29.8504958475389,30.0550847551102,5674697.53752737,0.0,1.0
2025-06-04,30.91,31.77,30.755,31.45,7326805,30.1135387287019,30.9513790168509,29.9625326302565,30.639624491028,7520588.81522764,0.0,1.0
2025-06-05,30.99,31.41,30.91,31.34,3944293,30.1914773601577,30.6006551753002,30.1135387287019,30.5324588727764,4048614.07117845,0.0,1.0
2025-06-06,31.58,31.815,31.1,31.25,7612195,30.7662747671436,30.9952194970447,30.2986429784093,30.4447779123887,7813526.9843174,0.0,1.0
2025-06-09,31.62,31.8,31.23,31.76,5221493,30.8052440828714,30.9806060036468,30.4252932545248,30.9416366879189,5359594.23713193,0.0,1.0
2025-06-10,32.17,32.48,31.72,31.82,5337249,31.3410721741295,31.6430843710204,30.9026673721911,31.0000906615107,5478411.82254541,0.0,1.0
2025-06-11,32.73,32.875,32.12,32.33,4347650,31.8866425943195,32.0279063638329,31.2923605294696,31.4969494370409,4462639.30356061,0.0,1.0
2025-06-12,33.13,33.15,32.47,32.61,16584853,32.276335751598,32.295820409462,31.6333420420884,31.7697346471359,17023499.325285,0.0,1.0
2025-06-13,33.78,34.1,33.11,34.0,12787245,33.3304557420366,33.6461971818664,32.6693721023929,33.5475279819196,12959712.8657085,0.432,1.0
2025-06-16,33.32,33.86,33.21,33.53,9517765,32.8765774222812,33.4093911019941,32.7680413023397,33.0837827421695,9646135.78009104,0.0,1.0
2025-06-17,34.01,34.165,33.35,33.745,9367343,33.5573949019143,33.7103321618319,32.9061781822653,33.2959215220552,9493684.96455684,0.0,1.0
2025-06-18,33.6,34.34,33.49,34.0,6709141,33.1528511821323,33.8830032617388,33.0443150621908,33.5475279819196,6799630.48612524,0.0,1.0
2025-06-20,33.38,33.94,33.18,33.65,12285901,32.9357789422493,33.4883264619515,32.7384405423557,33.2021857821057,12451606.9924774,0.0,1.0
2025-06-23,32.12,33.71,31.97,33.5,12121450,31.6925470229193,33.2613873020738,31.5445432229991,33.0541819821855,12284937.9609167,0.0,1.0
2025-06-24,31.52,32.175,31.48,31.505,6321737,31.1005318232384,31.7468150828901,31.0610641432597,31.0857314432464,6407001.37774208,0.0,1.0
2025-06-25,31.37,31.59,31.21,31.45,6549576,30.9525280233182,31.1696002632012,30.7946573034033,31.0314633832756,6637913.35445091,0.0,1.0
2025-06-26,31.91,31.94,31.48,31.67,6394296,31.485341703031,31.5149424630151,31.0610641432597,31.2485356231586,6480539.01668018,0.0,1.0
2025-06-27,31.45,31.97,31.2046,31.9,7308064,31.0314633832756,31.5445432229991,30.7893291666061,31.4754747830363,7406631.45534643,0.0,1.0
2025-06-30,31.4,31.6,31.265,31.47,3705487,30.9821287833022,31.1794671831959,30.848925363374,31.051197223265,3755464.72657837,0.0,1.0
2025-07-01,31.66,31.835,31.12,31.48,2873816,31.238668703164,31.4113398030709,30.7058550234511,31.0610641432597,2912576.57054971,0.0,1.0
2025-07-02,32.41,32.44,31.55,32.0,4311402,31.9786877027651,32.0082884627492,31.1301325832225,31.5741439829832,4369552.00034421,0.0,1.0
2025-07-03,32.22,32.4,32.0546,32.24,2616468,31.7912162228662,31.9688207827704,31.6280173661541,31.8109500628555,2651757.59143698,0.0,1.0
2025-07-07,31.75,32.27,31.505,32.21,3407991,31.3274709831161,31.8405508228396,31.0857314432464,31.7813493028715,3453956.25163347,0.0,1.0
2025-07-08,32.13,32.46,31.595,31.66,5022041,31.702413942914,32.0280223027385,31.1745337231985,31.238668703164,5089775.73823101,0.0,1.0
2025-07-09,31.98,32.34,31.84,32.06,5544728,31.5544101429938,31.9096192628024,31.4162732630682,31.6333455029513,5619512.4750057,0.0,1.0
2025-07-10,31.79,31.81,31.31,31.79,5568389,31.3669386630948,31.3866725030842,30.8933265033501,31.3669386630948,5643492.6025559,0.0,1.0
2025-07-11,32.1,32.17,31.61,31.695,4805949,31.67281318293,31.7418816228928,31.1893341031905,31.2732029231453,4870769.19909167,0.0,1.0
2025-07-14,31.79,32.11,31.51,32.0,4951213,31.3669386630948,31.6826801029247,31.0906649032437,31.5741439829832,5017992.44614171,0.0,1.0
2025-07-15,31.29,31.85,31.2,31.69,4535905,30.8735926633607,31.4261401830629,30.7847903834086,31.268269463148,4597082.98277945,0.0,1.0
2025-07-16,30.9,31.34,30.73,31.27,4779352,30.4887827835681,30.9229272633341,30.3210451436585,30.8538588233714,4843813.47226473,0.0,1.0
2025-07-17,31.02,31.11,30.68,30.7,3719778,30.6071858235043,30.6959881034564,30.2717105436851,30.2914443836745,3769948.47632774,0.0,1.0
2025-07-18,30.81,31.39,30.575,31.29,4938109,30.399980503616,30.9722618633075,30.1681078837409,30.8735926633607,5004711.70604543,0.0,1.0
2025-07-21,30.56,30.92,30.53,30.86,5660396,30.1533075037489,30.5085166235575,30.1237067437649,30.4493151035894,5736740.54624003,0.0,1.0
2025-07-22,31.2,31.22,30.54,30.61,4323522,30.7847903834086,30.8045242233979,30.1335736637595,30.2026421037223,4381835.46874826,0.0,1.0
2025-07-23,31.4,31.49,31.15,31.2,3822060,30.9821287833022,31.0709310632544,30.7354557834352,30.7847903834086,3873610.00399304,0.0,1.0
2025-07-24,31.64,31.71,31.15,31.27,4548280,31.2189348631746,31.2880033031374,30.7354557834352,30.8538588233714,4609624.89049398,0.0,1.0
2025-07-25,31.39,31.675,31.205,31.58,2793077,30.9722618633075,31.253469083156,30.7897238434059,31.1597333432065,2830748.60392638,0.0,1.0
2025-07-28,31.94,32.045,31.58,31.67,3047282,31.5149424630151,31.6185451229592,31.1597333432065,31.2485356231586,3088382.19185149,0.0,1.0
2025-07-29,32.23,32.275,31.795,31.85,4689111,31.8010831428608,31.8454842828369,31.3718721230922,31.4261401830629,4752355.34749161,0.0,1.0
2025-07-30,31.9,32.17,31.675,31.96,3653158,31.4754747830363,31.7418816228928,31.253469083156,31.5346763030044,3702429.93960513,0.0,1.0
2025-07-31,31.7,31.875,31.37,31.52,4514321,31.2781363831427,31.4508074830496,30.9525280233182,31.1005318232384,4575207.86875032,0.0,1.0
2025-08-01,30.97,31.64,30.84,31.64,4324780,30.5578512235309,31.2189348631746,30.4295812636,31.2189348631746,4383110.4360133,0.0,1.0
2025-08-04,30.79,30.955,30.58,30.71,3968463,30.3802466636266,30.5430508435389,30.1730413437383,30.3013113036691,4021987.61329655,0.0,1.0
2025-08-05,31.44,31.49,30.8,30.82,5390925,31.021596463281,31.0709310632544,30.3901135836213,30.4098474236107,5463635.05826076,0.0,1.0
2025-08-06,31.34,32.08,31.18,31.75,6439591,30.9229272633341,31.6530793429406,30.7650565434192,31.3274709831161,6526444.93263411,0.0,1.0
2025-08-07,30.43,31.87,30.23,31.81,6201350,30.025037543818,31.4458740230523,29.8276991439244,31.3866725030842,6284990.65903262,0.0,1.0
2025-08-08,30.31,30.75,30.06,30.75,7039735,29.9066345038819,30.3407789836479,29.6599615040148,30.3407789836479,7134683.37008311,0.0,1.0
2025-08-11,29.92,30.5,29.87,30.24,3804318,29.5218246240893,30.0941059837808,29.4724900241158,29.8375660639191,3855628.70890848,0.0,1.0
2025-08-12,29.9,30.105,29.78,29.95,4383699,29.5020907840999,29.7043626439909,29.3836877441637,29.5514253840733,4442824.10555937,0.0,1.0
2025-08-13,29.94,30.13,29.67,30.04,4322547,29.5415584640786,29.7290299439776,29.2751516242222,29.6402276640254,4380847.31844348,0.0,1.0
2025-08-14,29.79,29.94,29.61,29.94,4793420,29.3935546641584,29.5415584640786,29.2159501042541,29.5415584640786,4858071.21430335,0.0,1.0
2025-08-15,29.84,29.95,29.68,29.72,3142700,29.4428892641318,29.5514253840733,29.2850185442169,29.3244862241956,3185087.14137112,0.0,1.0
2025-08-18,29.77,30.025,29.68,29.935,4062502,29.373820824169,29.6254272840334,29.2850185442169,29.5366250040813,4117294.9635646,0.0,1.0
2025-08-19,29.31,29.845,29.3,29.67,4432578,28.9199425044136,29.4478227241291,28.910075584419,29.2751516242222,4492362.36068493,0.0,1.0
2025-08-20,29.63,29.785,29.43,29.57,5473307,29.2356839442435,29.388621204161,29.0383455443498,29.1764824242754,5547128.18483359,0.0,1.0
2025-08-21,30.16,30.19,29.48,29.63,4638686,29.7586307039616,29.7882314639457,29.0876801443232,29.2356839442435,4701250.2407033,0.0,1.0
2025-08-22,31.14,31.24,30.15,30.18,6376213,30.7255888634405,30.8242580633873,29.7487637839669,29.778364543951,6462212.12236083,0.0,1.0
2025-08-25,31.05,31.15,30.93,31.11,9102976,30.6367865834883,30.7354557834352,30.5183835435522,30.6959881034564,9225752.31673719,0.0,1.0
2025-08-26,30.49,30.83,30.34,30.82,12836573,30.0842390637861,30.4197143436053,29.9362352638659,30.4098474236107,13009706.176718,0.0,1.0
2025-08-27,31.29,31.37,30.43,30.52,8288652,30.8735926633607,30.9525280233182,30.025037543818,30.1138398237702,8400445.1282337,0.0,1.0
2025-08-28,31.49,31.555,31.04,31.38,5695851,31.0709310632544,31.1350660432198,30.6269196634937,30.9623949433129,5772673.74527184,0.0,1.0
2025-08-29,31.65,31.81,31.4,31.45,6081632,31.2288017831693,31.3866725030842,30.9821287833022,31.0314633832756,6163657.96345535,0.0,1.0
2025-09-02,32.0,32.015,31.52,31.52,6571473,31.5741439829832,31.5889443629752,31.1005318232384,31.1005318232384,6660105.69006506,0.0,1.0
2025-09-03,31.23,31.81,31.06,31.64,6172222,30.8143911433926,31.3866725030842,30.646653503483,31.2189348631746,6255469.79536321,0.0,1.0
2025-09-04,31.36,31.45,30.94,31.11,5277368,30.9426611033235,31.0314633832756,30.5282504635468,30.6959881034564,5348546.45912223,0.0,1.0
2025-09-05,30.36,31.11,30.3,31.01,8467033,29.9559691038553,30.6959881034564,29.8967675838872,30.5973189035096,8581232.04055905,0.0,1.0
2025-09-08,30.29,30.87,30.19,30.68,8356686,29.8869006638925,30.4591820235841,29.7882314639457,30.2717105436851,8469396.73627011,0.0,1.0
2025-09-09,30.89,31.08,30.4,30.455,7324489,30.4789158635734,30.6663873434724,29.995436783834,30.0497048438047,7423277.9874039,0.0,1.0
2025-09-10,31.2,31.41,30.915,31.0,5066766,30.7847903834086,30.9919957032969,30.5035831635601,30.5874519835149,5135103.96631444,0.0,1.0
2025-09-11,31.22,31.405,30.87,30.91,4621984,30.8045242233979,30.9870622432996,30.4591820235841,30.4986497035628,4684322.97261052,0.0,1.0
2025-09-12,31.19,31.59,31.155,31.4,4754414,30.7749234634139,31.1696002632012,30.7403892434325,30.9821287833022,4818539.12118714,0.0,1.0
2025-09-15,32.03,32.18,31.19,31.34,6404690,31.6037447429672,31.7517485428874,30.7749234634139,30.9229272633341,6491073.20567289,0.0,1.0
2025-09-16,32.93,32.99,31.985,32.11,6740334,32.4917675424886,32.5509690624567,31.5593436029911,31.6826801029247,6831244.2014658,0.0,1.0
2025-09-17,32.76,33.24,32.65,32.77,10860276,32.324029902579,32.7976420623238,32.2154937826375,32.3338968225737,11006753.8865757,0.0,1.0
2025-09-18,32.53,32.86,32.21,32.86,15620012,32.0970907427013,32.4226991025258,31.7813493028715,32.4226991025258,15830686.7881957,0.0,1.0
2025-09-19,31.58,32.38,31.315,32.37,6934507,31.58,32.38,31.315,32.37,6934507,0.425935,1.0
2025-09-22,32.11,32.645,31.19,31.33,8137596,32.11,32.645,31.19,31.33,8137596,0.0,1.0
2025-09-23,32.14,32.93,32.1,32.55,7289470,32.14,32.93,32.1,32.55,7289470,0.0,1.0
2025-09-24,32.78,33.04,32.325,32.45,10611926,32.78,33.04,32.325,32.45,10611926,0.0,1.0
2025-09-25,32.47,32.885,32.455,32.61,9465405,32.47,32.885,32.455,32.61,9465405,0.0,1.0
2025-09-26,32.69,33.0755,32.37,32.57,11172719,32.69,33.0755,32.37,32.57,11172719,0.0,1.0
2025-09-29,32.31,32.57,32.255,32.535,7134192,32.31,32.57,32.255,32.535,7134192,0.0,1.0
2025-09-30,31.96,32.335,31.755,32.02,9003107,31.96,32.335,31.755,32.02,9003107,0.0,1.0
2025-10-01,31.76,32.05,31.56,31.87,5135248,31.76,32.05,31.56,31.87,5135248,0.0,1.0
2025-10-02,31.44,31.96,31.435,31.75,5247416,31.44,31.96,31.435,31.75,5247416,0.0,1.0
2025-10-03,31.83,32.015,31.575,31.71,7027110,31.83,32.015,31.575,31.71,7027110,0.0,1.0
2025-10-06,32.45,32.59,31.86,32.09,5476012,32.45,32.59,31.86,32.09,5476012,0.0,1.0
2025-10-07,32.76,32.905,32.315,32.45,6878820,32.76,32.905,32.315,32.45,6878820,0.0,1.0
2025-10-08,32.63,33.02,32.095,32.92,9887368,32.63,33.02,32.095,32.92,9887368,0.0,1.0
2025-10-09,32.71,33.245,32.635,32.83,5627805,32.71,33.245,32.635,32.83,5627805,0.0,1.0
2025-10-10,31.4,32.8,31.395,32.42,15837279,31.4,32.8,31.395,32.42,15837279,0.0,1.0
2025-10-13,31.6,31.88,31.305,31.76,4034571,31.6,31.88,31.305,31.76,4034571,0.0,1.0
2025-10-14,30.93,31.425,30.92,31.16,5755525,30.93,31.425,30.92,31.16,5755525,0.0,1.0
2025-10-15,30.86,31.42,30.67,31.25,6929986,30.86,31.42,30.67,31.25,6929986,0.0,1.0
2025-10-16,30.21,30.97,30.17,30.94,6762315,30.21,30.97,30.17,30.94,6762315,0.0,1.0
2025-10-17,30.13,30.265,29.94,30.18,5834548,30.13,30.265,29.94,30.18,5834548,0.0,1.0
2025-10-20,30.1,30.37,29.945,30.12,4898420,30.1,30.37,29.945,30.12,4898420,0.0,1.0
2025-10-21,29.91,30.14,29.68,30.13,4169527,29.91,30.14,29.68,30.13,4169527,0.0,1.0
2025-10-22,30.35,30.505,29.98,30.05,4564366,30.35,30.505,29.98,30.05,4564366,0.0,1.0
2025-10-23,31.24,31.5299,31.02,31.18,6558490,31.24,31.5299,31.02,31.18,6558490,0.0,1.0
2025-10-24,31.27,31.31,30.985,31.25,3801913,31.27,31.31,30.985,31.25,3801913,0.0,1.0
2025-10-27,31.5,31.6,31.355,31.58,3359962,31.5,31.6,31.355,31.58,3359962,0.0,1.0
2025-10-28,31.33,31.455,31.06,31.32,3626956,31.33,31.455,31.06,31.32,3626956,0.0,1.0
2025-10-29,32.15,32.325,31.38,31.42,8035674,32.15,32.325,31.38,31.42,8035674,0.0,1.0
2025-10-30,31.94,32.19,31.66,32.07,4020029,31.94,32.19,31.66,32.07,4020029,0.0,1.0
2025-10-31,32.02,32.265,31.755,32.03,3867228,32.02,32.265,31.755,32.03,3867228,0.0,1.0
2025-11-03,31.97,32.095,31.64,31.92,4469106,31.97,32.095,31.64,31.92,4469106,0.0,1.0
2025-11-04,31.37,31.65,31.04,31.56,5612865,31.37,31.65,31.04,31.56,5612865,0.0,1.0
2025-11-05,31.88,32.185,31.25,31.29,5683076,31.88,32.185,31.25,31.29,5683076,0.0,1.0
2025-11-06,31.49,32.17,31.295,32.0,7038327,31.49,32.17,31.295,32.0,7038327,0.0,1.0
2025-11-07,31.66,31.9092,30.91,31.67,8389767,31.66,31.9092,30.91,31.67,8389767,0.0,1.0
2025-11-10,31.99,32.005,31.49,31.9,6084081,31.99,32.005,31.49,31.9,6084081,0.0,1.0
2025-11-11,32.39,32.65,32.09,32.15,9810029,32.39,32.65,32.09,32.15,9810029,0.0,1.0
2025-11-12,32.44,32.5,32.0003,32.24,7636796,32.44,32.5,32.0003,32.24,7636796,0.0,1.0
2025-11-13,32.55,32.805,32.165,32.61,5284235,32.55,32.805,32.165,32.61,5284235,0.0,1.0
2025-11-14,33.57,33.575,32.335,32.64,8418781,33.57,33.575,32.335,32.64,8418781,0.0,1.0
2025-11-17,33.33,33.96,33.235,33.44,10878569,33.33,33.96,33.235,33.44,10878569,0.0,1.0
2025-11-18,34.05,34.21,33.0,33.11,9135198,34.05,34.21,33.0,33.11,9135198,0.0,1.0
2025-11-19,34.0,34.09,33.27,33.37,11352501,34.0,34.09,33.27,33.37,11352501,0.0,1.0
2025-11-20,33.97,34.965,33.9101,34.16,13091080,33.97,34.965,33.9101,34.16,13091080,0.0,1.0
2025-11-21,33.43,33.91,33.1,33.78,9696986,33.43,33.91,33.1,33.78,9696986,0.0,1.0
2025-11-24,32.93,33.295,32.68,33.295,7262270,32.93,33.295,32.68,33.295,7262270,0.0,1.0
2025-11-25,33.24,33.245,32.42,32.71,5426653,33.24,33.245,32.42,32.71,5426653,0.0,1.0
2025-11-26,33.32,33.6,33.15,33.3,6419828,33.32,33.6,33.15,33.3,6419828,0.0,1.0