date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-09-24,47.38,54.25,44.25,53.5,9095400,0.752456326607758,0.861560905835181,0.702747835635148,0.849649925570178,572711048.816314,0.0,1.0
1998-09-25,44.88,46.13,41.13,45.5,2126400,0.71275305905775,0.732604692832754,0.653198157732737,0.722599469410152,133893261.890957,0.0,1.0
1998-09-28,48.25,50.88,46.0,47.5,1574300,0.766273063715161,0.80804090117777,0.730540122920153,0.754362083450158,99129120.671056,0.0,1.0
1998-09-29,48.88,50.25,47.75,49.38,689000,0.776278287137763,0.798035677755167,0.758332410205159,0.784218940647765,43384338.5265563,0.0,1.0
1998-09-30,45.06,48.0,43.25,47.19,773600,0.71561169432135,0.76230273696016,0.686866528615144,0.749438878273957,48711356.000209,0.0,1.0
1998-10-01,40.0,43.25,40.0,42.63,779200,0.635252280800133,0.686866528615144,0.635252280800133,0.677020118262742,49063971.8140678,0.0,1.0
1998-10-02,40.0,41.75,35.0,40.5,821000,0.635252280800133,0.663044568085139,0.555845745700117,0.643192934310135,51695996.9960853,0.0,1.0
1998-10-05,35.88,39.13,34.88,39.13,593300,0.56982129587772,0.62143554369273,0.553939988857716,0.62143554369273,37358386.1361478,0.0,1.0
1998-10-06,36.5,38.25,32.0,38.25,706200,0.579667706230122,0.607459993515127,0.508201824640107,0.607459993515127,44467372.8119798,0.0,1.0
1998-10-07,30.88,35.63,30.88,35.0,614800,0.490414760777703,0.565850969122719,0.490414760777703,0.555845745700117,38712178.9929272,0.0,1.0
1998-10-08,29.0,29.25,25.25,27.88,1002600,0.460557903580097,0.464528230335097,0.401003002255084,0.442770839717693,63130824.1026493,0.0,1.0
1998-10-09,30.81,32.25,29.5,30.75,675500,0.489303069286303,0.512172151395108,0.468498557090098,0.488350190865103,42534282.5467181,0.0,1.0
1998-10-12,31.5,32.0,31.5,32.0,494500,0.500261171130105,0.508201824640107,0.500261171130105,0.508201824640107,31137235.7059247,0.0,1.0
1998-10-13,29.38,31.75,29.25,31.56,270600,0.466592800247698,0.504231497885106,0.464528230335097,0.501214049551305,17038899.8625343,0.0,1.0
1998-10-14,30.13,32.13,29.13,29.13,542500,0.4785037805127,0.510266394552707,0.462622473492697,0.462622473492697,34159656.9675716,0.0,1.0
1998-10-15,32.63,32.75,30.13,30.13,511100,0.518207048062709,0.520112804905109,0.4785037805127,0.4785037805127,32182489.7255775,0.0,1.0
1998-10-16,36.0,36.5,33.0,33.38,760100,0.57172705272012,0.579667706230122,0.52408313166011,0.530118028327711,47861300.0203708,0.0,1.0
1998-10-19,45.38,46.0,37.0,37.13,1370500,0.720693712567751,0.730540122920153,0.587608359740123,0.589672929652724,86296423.7309804,0.0,1.0
1998-10-20,46.5,51.88,45.25,49.0,1916600,0.738480776430155,0.823922208197773,0.718629142655151,0.778184043980163,120682762.293175,0.0,1.0
1998-10-21,50.56,51.5,47.25,49.0,1152200,0.802958882931369,0.817887311530172,0.750391756695157,0.778184043980163,72550703.7014487,0.0,1.0
1998-10-22,51.56,53.5,49.25,51.75,935100,0.818840189951372,0.849649925570178,0.782154370735164,0.821857638285172,58880544.2034584,0.0,1.0
1998-10-23,50.13,52.25,49.5,51.63,566600,0.796129920912767,0.829798291795174,0.786124697490165,0.819951881442772,35677164.3093568,0.0,1.0
1998-10-26,73.38,73.5,58.75,60.0,6838900,1.16537030912784,1.16727606597025,0.933026787425196,0.9528784212002,430625765.964103,0.0,1.0
1998-10-27,82.5,90.81,80.25,81.5,10013900,1.31020782915028,1.4421814904865,1.27447488835527,1.29432652213027,630546339.000117,0.0,1.0
1998-10-28,80.0,84.75,76.5,78.0,4464000,1.27050456160027,1.34594076994528,1.21491998703025,1.23874194756026,281085177.33316,0.0,1.0
1998-10-29,79.88,82.94,79.75,81.25,1423100,1.26859880475787,1.31719560423908,1.26653423484527,1.29035619537527,89608493.6968681,0.0,1.0
1998-10-30,83.13,84.38,80.06,80.88,1665000,1.32021305257288,1.34006468634788,1.27145744002147,1.28448011177787,104840237.513376,0.0,1.0
1998-11-02,84.0,87.75,83.75,86.88,2169400,1.33402978968028,1.39358469100529,1.33005946292528,1.37976795389789,136600847.604516,0.0,1.0
1998-11-03,84.0,85.5,83.0,85.0,806300,1.33402978968028,1.35785175021028,1.31814848266028,1.34991109670028,50770380.4847059,0.0,1.0
1998-11-04,82.69,85.75,81.69,85.5,782700,1.31322527748408,1.36182207696529,1.29734397046407,1.35785175021028,49284356.6977293,0.0,1.0
1998-11-05,81.19,83.75,78.75,81.0,1158900,1.28940331695407,1.33005946292528,1.25065292782526,1.28638586862027,72972583.335887,0.0,1.0
1998-11-06,84.0,84.44,80.25,80.38,858700,1.33402978968028,1.34101756476908,1.27447488835527,1.27653945826787,54069857.0286704,0.0,1.0
1998-11-09,103.0,103.0,84.5,84.63,3548600,1.63577462306034,1.63577462306034,1.34197044319028,1.34403501310288,223445085.18917,0.0,1.0
1998-11-10,130.9,140.0,111.1,112.7,10130800,2.07886308891844,2.22338298280047,1.76441320992237,1.78982330115438,637907194.114421,0.0,1.0
1998-11-11,115.9,135.3,114.1,127.3,5381500,1.84064348361839,2.14874083980645,1.81205713098238,2.02169038364642,338857500.407347,0.0,1.0
1998-11-12,126.1,132.9,112.5,113.9,3922900,2.00263281522242,2.11062570295844,1.78664703975037,1.80888086957838,247013674.319053,0.0,1.0
1998-11-13,123.9,132.9,119.8,130.0,2379500,1.96769393977841,2.11062570295844,1.9025805809964,2.06456991260043,149830237.335183,0.0,1.0
1998-11-16,127.6,130.0,122.2,129.5,1445200,2.02645477575243,2.06456991260043,1.94069571784441,2.05662925909043,91000066.8194181,0.0,1.0
1998-11-17,128.6,133.0,124.0,127.5,1430200,2.04233608277243,2.11221383366044,1.96928207048041,2.02486664505042,90055560.1751536,0.0,1.0
1998-11-18,147.5,148.5,125.4,130.5,3528200,2.34249278545049,2.35837409247049,1.99151590030842,2.07251056611043,222160556.15297,0.0,1.0
1998-11-19,143.8,155.1,141.8,151.0,2384500,2.28373194947648,2.46319071880252,2.25196933543647,2.3980773600205,150145072.883271,0.0,1.0
1998-11-20,147.0,150.0,140.4,150.0,1178700,2.33455213194049,2.3821960530005,2.22973550560847,2.3821960530005,74219332.1063163,0.0,1.0
1998-11-23,193.0,195.5,151.7,153.0,2850000,3.06509225486064,3.10479552241065,2.40919427493451,2.42983997406051,179456262.410284,0.0,1.0
1998-11-24,196.8,234.1,178.0,189.0,6005400,3.12544122153666,3.71781397338278,2.82687264956059,3.00156702678063,378142680.097795,0.0,1.0
1998-11-25,204.5,214.25,195.5,201.0,3429200,3.24772728559068,3.40257002903571,3.10479552241065,3.19214271102067,215926812.300823,0.0,1.0
1998-11-27,218.0,220.1,207.0,211.0,1168500,3.46212493036073,3.49547567510273,3.28743055314069,3.3509557812207,73577067.5882163,0.0,1.0
1998-11-30,197.6,225.0,188.0,224.4,2380900,3.13814626715266,3.57329407950075,2.98568571976063,3.56376529528875,149918391.288647,0.0,1.0
1998-12-01,207.3,209.0,182.0,187.1,2593200,3.29219494524669,3.3191931671807,2.89039787764061,2.97139254344262,163286308.660473,0.0,1.0
1998-12-02,203.0,214.0,198.0,206.0,1263900,3.22390532506068,3.39859970228071,3.14449878996066,3.27154924612069,79584129.8457395,0.0,1.0
1998-12-03,187.0,208.3,185.0,198.3,1341000,2.96980441274062,3.30807625226669,2.93804179870062,3.14926318206666,84438893.9972599,0.0,1.0
1998-12-04,182.5,198.0,160.3,195.5,2425100,2.89833853115061,3.14449878996066,2.54577351530653,3.10479552241065,152701537.533747,0.0,1.0
1998-12-07,174.3,183.0,167.0,183.0,2023400,2.76811181358658,2.90627918466061,2.65217827234056,2.90627918466061,127407649.60034,0.0,1.0
1998-12-08,176.9,182.0,166.5,168.0,2119600,2.80940321183859,2.89039787764061,2.64423761883055,2.66805957936056,133465085.545557,0.0,1.0
1998-12-09,179.5,194.5,172.8,177.6,2094400,2.8506946100906,3.08891421539065,2.74428985305658,2.82052012675259,131878314.383192,0.0,1.0
1998-12-10,186.1,190.6,180.1,184.0,1999600,2.95551123642262,3.02697711801264,2.8602233943026,2.92216049168061,125909032.39144,0.0,1.0
1998-12-11,192.0,193.3,182.1,182.3,1056700,3.04921094784064,3.06985664696664,2.89198600834261,2.89516226974661,66537344.7329638,0.0,1.0
1998-12-14,188.5,193.0,185.5,185.9,818700,2.99362637327063,3.06509225486064,2.94598245221062,2.95233497501862,51551172.6439646,0.0,1.0
1998-12-15,194.0,194.4,189.3,192.5,708900,3.08097356188065,3.08732608468865,3.00633141888663,3.05715160135064,44637384.0079474,0.0,1.0
1998-12-16,223.5,226.0,200.0,200.1,2161400,3.54947211897074,3.58917538652075,3.17626140400067,3.17784953470267,136097110.727575,0.0,1.0
1998-12-17,238.3,243.5,215.5,218.0,1864600,3.78451546286679,3.86709825937081,3.42242166281072,3.46212493036073,117408472.593058,0.0,1.0
1998-12-18,252.3,262.3,245.0,250.0,1470100,4.00685376114684,4.16566683134687,3.89092021990082,3.97032675500083,92567947.8488976,0.0,1.0
1998-12-21,296.4,300.5,257.0,258.5,2317700,4.70721940072899,4.772332759511,4.08149590414086,4.10531786467086,145938869.960812,0.0,1.0
1998-12-22,301.0,311.1,282.3,306.1,1858500,4.780273413021,4.94067461392304,4.48329297174694,4.86126807882302,117024373.22439,0.0,1.0
1998-12-23,298.0,311.3,293.5,308.1,748800,4.73262949196099,4.94385087532704,4.66116361037098,4.89303069286303,47149771.6816914,0.0,1.0
1998-12-24,286.0,297.1,282.0,290.0,459700,4.54205380772095,4.71833631564299,4.47852857964094,4.60557903580097,28945980.2912307,0.0,1.0
1998-12-28,285.6,302.0,276.0,287.5,1065700,4.53570128491295,4.79615472004101,4.38324073752092,4.56587576825096,67104048.7195226,0.0,1.0
1998-12-29,273.9,291.0,270.0,291.0,591500,4.34988999277891,4.62146034282097,4.2879528954009,4.62146034282097,37245045.3388361,0.0,1.0
1998-12-30,252.9,269.9,229.4,269.4,1744600,4.01638254535884,4.2863647646989,3.64317183038876,4.2784241111889,109852419.438941,0.0,1.0
1998-12-31,241.3,258.1,241.0,243.8,656600,3.8321593839268,4.09896534186286,3.8273949918208,3.87186265147681,41344204.1749447,0.0,1.0
1999-01-04,240.0,251.0,232.0,236.4,783700,3.8115136848008,3.98620806202084,3.68446322864077,3.75434097952879,49347323.8073471,0.0,1.0
1999-01-05,224.0,232.5,219.8,228.1,1319900,3.55741277248075,3.69240388215077,3.49071128299673,3.62252613126276,83110287.9843275,0.0,1.0
1999-01-06,283.0,285.0,233.0,234.0,1910100,4.49440988666094,4.52617250070095,3.70034453566078,3.71622584268078,120273476.080661,0.0,1.0
1999-01-07,298.0,315.0,270.1,272.1,2077200,4.73262949196099,5.00261171130105,4.2895410261029,4.32130364014291,130795280.097769,0.0,1.0
1999-01-08,292.4,320.5,287.1,315.0,1568700,4.64369417264897,5.08995889991107,4.55952324544296,5.00261171130105,98776504.8571973,0.0,1.0
1999-01-11,291.5,305.0,278.0,304.1,771300,4.62940099633097,4.84379864110102,4.41500335156093,4.82950546478301,48566531.6480884,0.0,1.0
1999-01-12,240.5,286.0,240.0,280.0,1109400,3.8194543383108,4.54205380772095,3.8115136848008,4.44676596560093,69855711.4098136,0.0,1.0
1999-01-13,215.5,236.0,212.4,218.0,1360600,3.42242166281072,3.74798845672079,3.37318961104871,3.46212493036073,85673049.3457656,0.0,1.0
1999-01-14,225.3,241.8,219.1,224.5,1238800,3.57805847160675,3.84010003743681,3.47959436808273,3.56535342599075,78003655.3943367,0.0,1.0
1999-01-15,223.4,242.0,222.0,227.5,785400,3.54788398826874,3.84327629884081,3.52565015844074,3.61299734705076,49454367.8936972,0.0,1.0
1999-01-19,229.9,250.0,213.5,247.5,644600,3.65111248389877,3.97032675500083,3.39065904877071,3.93062348745082,40588598.8595329,0.0,1.0
1999-01-20,213.8,230.6,210.0,229.6,917200,3.39542344087671,3.66222939881277,3.3350744742007,3.64634809179277,57753432.9413026,0.0,1.0
1999-01-21,181.8,202.0,180.2,197.0,1578800,2.88722161623661,3.20802401804067,2.8618115250046,3.12861748294066,99412472.6643353,0.0,1.0
1999-01-22,196.8,220.0,166.0,166.0,2209000,3.12544122153666,3.49388754440073,2.63629696532055,2.63629696532055,139094345.145374,0.0,1.0
1999-01-25,217.5,217.8,183.0,200.0,1911100,3.45418427685073,3.45894866895673,2.90627918466061,3.17626140400067,120336443.190278,0.0,1.0
1999-01-26,220.9,234.8,213.0,219.0,1485000,3.50818072071874,3.72893088829678,3.38271839526071,3.47800623738073,93506157.7822004,0.0,1.0
1999-01-27,303.5,314.0,284.0,304.0,4403600,4.81997668057101,4.98673040428105,4.51029119368095,4.82791733408101,277281963.912255,0.0,1.0
1999-01-28,292.6,305.9,286.0,304.0,1170500,4.64687043405298,4.85809181741902,4.54205380772095,4.82791733408101,73703001.8074516,0.0,1.0
1999-01-29,277.6,296.6,272.0,286.0,1609700,4.40865082875293,4.71039566213299,4.31971550944091,4.54205380772095,101358156.351521,0.0,1.0
1999-02-01,262.0,280.0,261.5,279.0,1161900,4.16090243924087,4.44676596560093,4.15296178573087,4.43088465858093,73161484.66474,0.0,1.0
1999-02-02,254.3,260.1,245.0,260.1,860800,4.03861637518685,4.13072795590287,3.89092021990082,4.13072795590287,54202087.9588674,0.0,1.0
1999-02-03,278.3,280.0,247.0,249.0,939000,4.41976774366693,4.44676596560093,3.92268283394082,3.95444544798083,59126115.9309671,0.0,1.0
1999-02-04,239.0,278.0,237.0,274.0,3817200,3.7956323777808,4.41500335156093,3.76386976374079,4.35147812348091,240358050.832468,0.0,1.0
1999-02-05,221.3,247.0,220.0,245.5,1854200,3.51453324352674,3.92268283394082,3.49388754440073,3.89886087341082,116753614.653034,0.0,1.0
1999-02-08,231.0,244.4,223.1,230.0,1414800,3.66858192162077,3.88139143568881,3.54311959616274,3.65270061460077,89085866.6870419,0.0,1.0
1999-02-09,212.9,232.0,210.0,231.0,844000,3.38113026455871,3.68446322864077,3.3350744742007,3.66858192162077,53144240.5172911,0.0,1.0
1999-02-10,212.0,216.4,192.0,209.9,1256500,3.36683708824071,3.43671483912872,3.04921094784064,3.3334863434987,79118173.2345689,0.0,1.0
1999-02-11,239.5,240.5,213.0,219.3,1318300,3.8035730312908,3.8194543383108,3.38271839526071,3.48277062948673,83009540.6089393,0.0,1.0
1999-02-12,236.0,247.8,228.3,235.9,1211600,3.74798845672079,3.93538787955683,3.62570239266676,3.74640032601879,76290950.0127367,0.0,1.0
1999-02-16,231.1,246.0,228.3,241.3,633500,3.67017005232277,3.90680152692082,3.62570239266676,3.8321593839268,39889663.9427771,0.0,1.0
1999-02-17,233.0,246.0,229.8,238.5,1174100,3.70034453566078,3.90680152692082,3.64952435319677,3.7876917242708,73929683.4020751,0.0,1.0
1999-02-18,235.1,238.3,222.5,234.4,754900,3.73369528040278,3.78451546286679,3.53359081195074,3.72257836548878,47533871.0503591,0.0,1.0
1999-02-19,239.5,241.5,231.8,236.8,633500,3.8035730312908,3.8353356453308,3.68128696723677,3.76069350233679,39889663.9427771,0.0,1.0
1999-02-22,278.8,285.0,241.5,244.8,1767900,4.42770839717693,4.52617250070095,3.8353356453308,3.88774395849682,111319553.093032,0.0,1.0
1999-02-23,282.6,296.5,278.0,283.9,2027200,4.48805736385294,4.70880753143099,4.41500335156093,4.50870306297895,127646924.616887,0.0,1.0
1999-02-24,286.0,302.5,285.0,290.4,1655200,4.54205380772095,4.80409537355101,4.52617250070095,4.61193155860897,104223159.839123,0.0,1.0
1999-02-25,299.5,299.9,281.3,290.5,1289800,4.756451452491,4.762803975299,4.46741166472694,4.61351968931097,81214977.9848365,0.0,1.0
1999-02-26,334.0,336.1,299.6,307.5,3454700,5.30435654468111,5.33770728942312,4.758039583193,4.88350190865102,217532473.596073,0.0,1.0
1999-03-01,323.0,354.3,306.3,326.8,4920500,5.12966216746108,5.62674707718718,4.86444434022702,5.19001113413709,309829662.873614,0.0,1.0
1999-03-02,117.1,121.0,109.3,110.6,3268067,5.57910315612717,5.76491444826121,5.20748057185909,5.26941766923711,68593577.6756011,0.0,3.0
1999-03-03,123.5,125.0,117.5,123.2,5384800,5.88402425091123,5.95549013250125,5.59816072455117,5.86973107459323,113021763.956362,0.0,1.0
1999-03-04,130.8,131.1,123.5,128.9,5504600,6.23182487464931,6.24611805096731,5.88402425091123,6.14130142463529,115536250.53376,0.0,1.0
1999-03-05,149.3,151.1,135.0,138.9,8340300,7.11323741425949,7.19899647216751,6.43192934310135,6.61774063523539,175054861.448011,0.0,1.0
1999-03-08,171.0,171.0,152.3,154.4,8731400,8.14711050126171,8.14711050126171,7.25616917743952,7.35622141166554,183263673.638497,0.0,1.0
1999-03-09,166.3,177.4,161.4,175.1,6714500,7.92318407227966,8.45203159604577,7.68972885908561,8.34245057760775,140930885.842556,0.0,1.0
1999-03-10,155.1,168.8,152.0,167.5,4885700,7.38957215640755,8.04229387492969,7.24187600112152,7.98035677755167,102546135.81964,0.0,1.0
1999-03-11,150.0,160.9,145.0,154.0,3510600,7.1465881590015,7.66590689855561,6.90836855370145,7.33716384324154,73684111.6745663,0.0,1.0
1999-03-12,142.0,149.0,138.8,144.1,3057100,6.76543679052142,7.09894423794149,6.61297624312939,6.86548902474744,64165583.6040326,0.0,1.0
1999-03-15,156.8,157.7,142.4,145.5,3469900,7.47056682220957,7.51344635116358,6.78449435894542,6.93219051423145,72829857.8874203,0.0,1.0
1999-03-16,157.8,165.3,155.3,160.6,2347400,7.51821074326958,7.87554015121965,7.39910094061955,7.65161372223761,49269664.372152,0.0,1.0
1999-03-17,155.8,158.8,151.1,154.5,1687100,7.42292290114956,7.56585466432959,7.19899647216751,7.36098580377154,35410603.5453087,0.0,1.0
1999-03-18,160.8,164.0,152.3,155.8,1927500,7.66114250644961,7.81360305384164,7.25616917743952,7.42292290114956,40456367.9293359,0.0,1.0
1999-03-19,159.8,164.8,156.5,164.1,1669900,7.6134985853896,7.85171819068965,7.45627364589156,7.81836744594764,35049592.1168343,0.0,1.0
1999-03-22,155.1,162.0,154.0,158.5,1257400,7.38957215640755,7.71831521172162,7.33716384324154,7.55156148801158,26391614.5444083,0.0,1.0
1999-03-23,146.4,154.0,141.0,153.0,1918800,6.97507004318546,7.33716384324154,6.71779286946141,7.28951992218153,40273763.3114448,0.0,1.0
1999-03-24,145.4,146.0,137.3,143.6,1800000,6.92742612212545,6.95601247476146,6.54151036153937,6.84166706421744,37780265.7705861,0.0,1.0
1999-03-25,159.4,163.5,156.0,160.0,3087800,7.59444101696559,7.78978109331163,7.43245168536156,7.6230273696016,64809947.0257865,0.0,1.0
1999-03-26,154.5,162.0,153.0,156.0,1430100,7.36098580377154,7.71831521172162,7.28951992218153,7.43245168536156,30016421.1547306,0.0,1.0
1999-03-29,147.8,153.9,146.0,148.3,2727000,7.04177153266948,7.33239945113554,6.95601247476146,7.06559349319948,57237102.6424379,0.0,1.0
1999-03-30,137.1,146.0,135.3,145.5,3546700,6.53198157732737,6.95601247476146,6.44622251941935,6.93219051423145,74441815.893632,0.0,1.0
1999-03-31,137.3,145.0,132.5,132.6,2740500,6.54151036153937,6.90836855370145,6.31281954045132,6.31758393255733,57520454.6357173,0.0,1.0
1999-04-01,138.6,144.0,133.1,144.0,2158100,6.60344745891739,6.86072463264144,6.34140589308733,6.86072463264144,45296439.7552787,0.0,1.0
1999-04-05,148.8,156.9,135.5,139.5,4222200,7.08941545372949,7.47533121431557,6.45575130363135,6.64632698787139,88619910.0758713,0.0,1.0
1999-04-06,152.0,157.5,146.5,149.8,2431000,7.24187600112152,7.50391756695157,6.97983443529146,7.1370593747895,51024347.8268304,0.0,1.0
1999-04-07,150.0,157.5,146.3,157.0,1708300,7.1465881590015,7.50391756695157,6.97030565107946,7.48009560642157,35855571.1199401,0.0,1.0
1999-04-08,171.8,172.1,147.3,151.3,5032900,8.18522563810972,8.19951881442772,7.01794957213947,7.20852525637951,105635721.998213,0.0,1.0
1999-04-09,183.4,191.0,166.0,167.0,6280000,8.73789512240583,9.09998892246191,7.90889089596166,7.95653481702167,131811149.466267,0.0,1.0
1999-04-12,176.6,195.0,171.3,180.0,5793000,8.41391645919776,9.29056460670195,8.16140367757971,8.5759057908018,121589488.67167,0.0,1.0
1999-04-13,172.9,185.8,172.9,174.6,6102800,8.23763395127573,8.85224053294986,8.23763395127573,8.31862861707775,128091892.191518,0.0,1.0
1999-04-14,162.9,180.1,161.0,180.0,3584000,7.76119474067563,8.5806701829078,7.67067129066161,8.5759057908018,75224706.9565447,0.0,1.0
1999-04-15,178.9,182.0,152.5,162.0,5118800,8.52349747763579,8.67119363292182,7.26569796165152,7.71831521172162,107438680.236931,0.0,1.0
1999-04-16,176.0,180.3,170.0,175.5,2294600,8.38533010656176,8.5901989671198,8.0994665802017,8.36150814603175,48161443.2428815,0.0,1.0
1999-04-19,154.1,173.9,152.0,172.9,2933600,7.34192823534754,8.28527787233574,7.24187600112152,8.23763395127573,61573437.5914396,0.0,1.0
1999-04-20,162.5,163.9,146.3,150.2,2908900,7.74213717225162,7.80883866173564,6.97030565107946,7.1561169432135,61055008.388921,0.0,1.0
1999-04-21,166.8,170.5,161.5,164.6,1533900,7.94700603280967,8.12328854073171,7.69449325119161,7.84218940647764,32195083.1475011,0.0,1.0
1999-04-22,172.0,175.3,164.4,171.0,1466500,8.19475442232172,8.35197936181975,7.83266062226564,8.14711050126171,30780422.084758,0.0,1.0
1999-04-23,200.1,204.0,170.0,172.4,7639900,9.533548604108,9.71935989624204,8.0994665802017,8.21381199074572,160354140.255945,0.0,1.0
1999-04-26,209.0,217.6,203.1,209.9,5889800,9.95757950154209,10.3673172226582,9.67648036728803,10.0004590304961,123621227.408665,0.0,1.0
1999-04-27,209.3,233.9,203.0,233.9,10240900,9.97187267786009,11.1439131359363,9.67171597518203,11.1439131359363,214946624.294442,0.0,1.0
1999-04-28,192.6,206.0,191.6,206.0,5706100,9.17621919615793,9.81464773836206,9.12857527509792,9.81464773836206,119765541.396412,0.0,1.0
1999-04-29,215.0,216.0,179.3,179.3,7080500,10.2434430279021,10.2910869489622,8.54255504605979,8.54255504605979,148612873.215909,0.0,1.0
1999-04-30,208.1,222.0,199.0,216.9,4774400,9.91469997258808,10.5769504753222,9.48114029094199,10.3339664779162,100210056.052826,0.0,1.0
1999-05-03,190.6,203.9,190.0,200.1,3035700,9.0809313540379,9.71459550413604,9.0523450014019,9.533548604108,63716418.2220934,0.0,1.0
1999-05-04,181.3,200.9,176.0,190.0,3713800,8.63784288817981,9.57166374095601,8.38533010656176,9.0523450014019,77949083.8993348,0.0,1.0
1999-05-05,186.8,187.0,168.0,179.4,3991200,8.89988445400987,8.90941323822187,8.00417873808168,8.54731943816579,83771442.6353128,0.0,1.0
1999-05-06,175.5,194.3,175.0,186.4,2623100,8.36150814603175,9.25721386195994,8.33768618550175,8.88082688558586,55056341.7460135,0.0,1.0
1999-05-07,176.7,186.8,173.0,178.8,3000300,8.41868085130377,8.89988445400987,8.24239834338173,8.51873308552979,62973406.3286052,0.0,1.0
1999-05-10,193.4,195.8,180.0,182.3,3437700,9.21433433300593,9.32867974354996,8.5759057908018,8.68548680923982,72154010.9108576,0.0,1.0
1999-05-11,195.3,201.0,192.8,197.6,2405900,9.30485778301995,9.57642813306201,9.18574798036993,9.41443880145797,50497523.0096961,0.0,1.0
1999-05-12,198.8,201.9,187.9,194.9,1936300,9.47161150672999,9.61930766201602,8.95229276717588,9.28580021459595,40641071.450881,0.0,1.0
1999-05-13,192.5,206.4,191.0,201.6,1856000,9.17145480405192,9.83370530678606,9.09998892246191,9.60501448569802,38955651.8167821,0.0,1.0
1999-05-14,185.9,191.0,184.3,186.1,1837600,8.85700492505586,9.09998892246191,8.78077465135984,8.86653370926786,38569453.5444605,0.0,1.0
1999-05-17,198.4,199.0,175.1,182.0,2603300,9.45255393830598,9.48114029094199,8.34245057760775,8.67119363292182,54640758.8225371,0.0,1.0
1999-05-18,189.6,199.0,189.0,195.0,2100600,9.03328743297789,9.48114029094199,9.00470108034189,9.29056460670195,44089570.154274,0.0,1.0
1999-05-19,196.8,198.7,191.5,191.5,2276800,9.37632366460997,9.46684711462399,9.12381088299191,9.12381088299191,47787838.3924835,0.0,1.0
1999-05-20,186.6,197.5,186.5,196.0,1329900,8.89035566979786,9.40967440935197,8.88559127769186,9.33820852776196,27913319.6935014,0.0,1.0
1999-05-21,190.5,192.0,182.5,185.6,1469400,9.0761669619319,9.14763284352192,8.69501559345182,8.84271174873786,30841290.2907218,0.0,1.0
1999-05-24,183.3,190.0,175.4,189.9,2151000,8.73313073029983,9.0523450014019,8.35674375392575,9.0475806092959,45147417.5958504,0.0,1.0
1999-05-25,163.9,181.5,163.4,180.4,3789000,7.80883866173564,8.64737167239181,7.78501670120563,8.5949633592258,79527459.4470836,0.0,1.0
1999-05-26,174.3,177.0,151.4,162.6,5222100,8.30433544075974,8.43297402762177,7.21328964848551,7.74690156435762,109606847.711432,0.0,1.0
1999-05-27,169.0,178.6,167.5,173.0,2383100,8.05182265914169,8.50920430131779,7.98035677755167,8.24239834338173,50018972.976602,0.0,1.0
1999-05-28,177.2,179.5,165.2,169.6,2050800,8.44250281183377,8.55208383027179,7.87077575911365,8.08040901177769,43044316.1346211,0.0,1.0
1999-06-01,166.5,182.8,163.0,174.0,2671500,7.93271285649166,8.70930876976983,7.76595913278163,8.29004226444174,56072211.1145115,0.0,1.0
1999-06-02,168.8,175.5,151.5,162.4,5469800,8.04229387492969,8.36150814603175,7.21805404059151,7.73737278014562,114805832.062195,0.0,1.0
1999-06-03,161.3,171.0,160.0,170.4,2771000,7.68496446697961,8.14711050126171,7.6230273696016,8.1185241486257,58160620.2501633,0.0,1.0
1999-06-04,168.5,169.4,157.4,161.3,2576500,8.02800069861168,8.07088022756569,7.49915317484557,7.68496446697961,54078252.6432861,0.0,1.0
1999-06-07,183.3,186.5,169.4,169.4,3562100,8.73313073029983,8.88559127769186,8.07088022756569,8.07088022756569,74765047.0563359,0.0,1.0
1999-06-08,183.8,186.9,177.1,183.0,2421500,8.75695269082984,8.90464884611587,8.43773841972777,8.71883755398183,50824951.9797079,0.0,1.0
1999-06-09,183.0,184.0,178.4,183.9,1574800,8.71883755398183,8.76648147504184,8.49967551710578,8.76171708293584,33053534.741955,0.0,1.0
1999-06-10,182.7,186.5,175.8,180.3,2366100,8.70454437766383,8.88559127769186,8.37580132234976,8.5901989671198,49662159.3554354,0.0,1.0
1999-06-11,164.8,180.5,164.7,180.5,5451800,7.85171819068965,8.5997277513318,7.84695379858365,8.5997277513318,114428029.404489,0.0,1.0
1999-06-14,136.0,160.0,133.5,160.0,14915800,6.47957326416136,7.6230273696016,6.36046346151133,7.6230273696016,313068271.211615,0.0,1.0
1999-06-15,135.5,143.0,126.7,133.1,11052100,6.45575130363135,6.81308071158143,6.03648479830327,6.34140589308733,231972930.735052,0.0,1.0
1999-06-16,148.8,150.4,140.0,142.6,6536500,7.08941545372949,7.1656457274255,6.6701489484014,6.79402314315743,137194837.338575,0.0,1.0
1999-06-17,146.8,157.4,145.6,149.2,5729200,6.99412761160947,7.49915317484557,6.93695490633745,7.10847302215349,120250388.140468,0.0,1.0
1999-06-18,146.2,149.7,143.3,149.5,1964400,6.96554125897346,7.1322949826835,6.82737388789943,7.12276619847149,41230863.3776329,0.0,1.0
1999-06-21,152.1,157.0,142.0,151.8,4100100,7.24664039322752,7.48009560642157,6.76543679052142,7.23234721690952,86057148.7144333,0.0,1.0
1999-06-22,148.2,160.0,147.6,152.8,4011700,7.06082910109348,7.6230273696016,7.03224274845747,7.27999113796953,84201717.8843667,0.0,1.0
1999-06-23,146.4,151.6,142.0,147.6,3064900,6.97507004318546,7.22281843269752,6.76543679052142,7.03224274845747,64329298.0890385,0.0,1.0
1999-06-24,142.1,149.5,140.4,146.9,2209700,6.77020118262742,7.12276619847149,6.6892065168254,6.99889200371547,46379474.0407022,0.0,1.0
1999-06-25,136.0,144.2,132.2,144.0,2709500,6.47957326416136,6.87025341685344,6.29852636413332,6.86072463264144,56869794.5030016,0.0,1.0
1999-06-28,140.1,140.3,127.5,135.7,5088200,6.6749133405074,6.6844421247194,6.07459993515127,6.46528008784336,106796415.718831,0.0,1.0
1999-06-29,140.8,143.6,134.0,138.4,3865600,6.70826408524941,6.84166706421744,6.38428542204134,6.59391867470538,81135219.6459875,0.0,1.0
1999-06-30,151.4,156.0,136.5,137.6,4483100,7.21328964848551,7.43245168536156,6.50339522469136,6.55580353785738,94095949.7089525,0.0,1.0
1999-07-01,149.7,156.9,145.9,153.2,3349400,7.1322949826835,7.47533121431557,6.95124808265546,7.29904870639353,70300678.9844449,0.0,1.0
1999-07-02,143.6,152.8,141.6,148.5,2833700,6.84166706421744,7.27999113796953,6.74637922209742,7.07512227741148,59476632.841172,0.0,1.0
1999-07-06,140.8,148.4,138.0,142.5,5087600,6.70826408524941,7.07035788530548,6.57486110628138,6.78925875105142,106783822.296908,0.0,1.0
1999-07-07,138.3,145.4,135.9,141.9,4200000,6.58915428259938,6.92742612212545,6.47480887205536,6.76067239841542,88153953.4647008,0.0,1.0
1999-07-08,134.2,140.4,131.5,135.4,5022200,6.39381420625334,6.6892065168254,6.26517561939131,6.45098691152535,105411139.307243,0.0,1.0
1999-07-09,135.8,137.8,134.2,135.3,1761100,6.47004447994936,6.56533232206938,6.39381420625334,6.44622251941935,36963792.2492106,0.0,1.0
1999-07-12,127.9,134.5,127.6,134.5,4105200,6.09365750357528,6.40810738257134,6.07936432725728,6.40810738257134,86164192.8007833,0.0,1.0
1999-07-13,125.0,129.5,120.3,125.8,5624600,5.95549013250125,6.16988777727129,5.7315637035192,5.99360526934926,118054934.918466,0.0,1.0
1999-07-14,123.0,127.5,120.9,126.4,3872200,5.86020229038123,6.07459993515127,5.76015005615521,6.02219162198526,81273747.2871463,0.0,1.0
1999-07-15,127.0,129.3,122.0,123.2,4342900,6.05077797462127,6.16035899305929,5.81255836932122,5.86973107459323,91153286.7861546,0.0,1.0
1999-07-16,123.0,127.5,122.2,126.1,1828300,5.86020229038123,6.07459993515127,5.82208715353322,6.00789844566726,38374255.5046458,0.0,1.0
1999-07-19,117.7,123.6,117.3,123.6,2919300,5.60768950876318,5.88878864301723,5.58863194033917,5.88878864301723,61273294.3689288,0.0,1.0
1999-07-20,112.9,116.5,110.8,116.0,2887200,5.37899868767513,5.55051680349116,5.27894645344911,5.52669484296116,60599546.29602,0.0,1.0
1999-07-21,115.3,119.6,111.2,113.9,3664100,5.49334409821915,5.6982129587772,5.29800402187311,5.42664260873514,76905928.7833358,0.0,1.0
1999-07-22,108.7,113.9,108.4,113.6,4245900,5.17889421922309,5.42664260873514,5.16460104290508,5.41234943241714,89117350.2418507,0.0,1.0
1999-07-23,107.8,112.0,107.4,110.0,3203600,5.13601469026908,5.33611915872112,5.11695712184507,5.2408313166011,67240477.4570275,0.0,1.0
1999-07-26,104.4,110.4,103.2,106.0,4331000,4.97402535866504,5.2598888850251,4.91685265339303,5.05025563236106,90903517.251338,0.0,1.0
1999-07-27,99.56,107.9,98.5,105.0,8500800,4.74342878073459,5.14077908237508,4.69292622441098,5.00261171130105,178423601.812555,0.0,1.0
1999-07-28,104.9,106.8,98.75,99.13,5265900,4.99784731919505,5.08837076920907,4.70483720467599,4.72294189467879,110526167.51185,0.0,1.0
1999-07-29,102.3,104.0,100.3,100.9,3292200,4.87397312443902,4.95496779024104,4.778685282319,4.80727163495501,69100106.0944019,0.0,1.0
1999-07-30,97.69,104.6,97.5,103.4,2386100,4.65433464835238,4.98355414287705,4.64528230335097,4.92638143760503,50081940.0862196,0.0,1.0
1999-08-02,91.25,100.0,91.0,96.88,3958900,4.34750779672591,4.764392106001,4.33559681646091,4.61574307229377,83093496.7550962,0.0,1.0
1999-08-03,84.38,92.5,82.5,92.25,7750400,4.02019405904364,4.40706269805092,3.93062348745082,4.39515171778592,162673428.793528,0.0,1.0
1999-08-04,75.75,86.0,75.63,83.5,7944200,3.60902702029576,4.09737721116086,3.60330974976856,3.97826740851083,166741104.074828,0.0,1.0
1999-08-05,92.88,93.25,70.28,75.06,13574300,4.42516738805373,4.44279563884593,3.3484147720975,3.57615271476435,284911478.694259,0.0,1.0
1999-08-06,83.25,98.0,82.5,88.75,15158800,3.96635642824583,4.66910426388098,3.93062348745082,4.22839799407589,318168607.090645,0.0,1.0
1999-08-09,79.63,85.88,78.25,83.13,7222000,3.7938854340086,4.09165994063366,3.72813682294578,3.96063915771863,151582821.886207,0.0,1.0
1999-08-10,89.25,91.5,79.0,81.38,15073000,4.25221995460589,4.35941877699091,3.76386976374079,3.87726229586361,316367747.75558,0.0,1.0
1999-08-11,87.69,93.5,85.0,93.5,10762600,4.17789543775228,4.45470661911093,4.04973329010085,4.45470661911093,225896604.65695,0.0,1.0
1999-08-12,91.38,95.0,87.0,87.81,6551000,4.35370150646371,4.52617250070095,4.14502113222087,4.18361270827948,137499178.368394,0.0,1.0
1999-08-13,98.0,98.63,95.13,96.75,5520100,4.66910426388098,4.69911993414879,4.53236621043875,4.60954936255597,115861580.600118,0.0,1.0
1999-08-16,109.0,109.8,95.69,97.81,10370900,5.19318739554109,5.2313025323891,4.55904680623236,4.66005191887958,217675199.044539,0.0,1.0
1999-08-17,117.8,118.4,108.4,109.8,11490800,5.61245390086918,5.64104025350518,5.16460104290508,5.2313025323891,241180821.064806,0.0,1.0
1999-08-18,125.9,129.4,120.3,121.7,12136300,5.99836966145526,6.16512338516529,5.7315637035192,5.79826519300322,254729244.150869,0.0,1.0
1999-08-19,116.1,124.3,116.0,121.8,10028700,5.53145923506716,5.92213938775924,5.52669484296116,5.80302958510922,210492750.74082,0.0,1.0
1999-08-20,123.1,123.9,114.1,114.1,8957000,5.86496668248723,5.90308181933524,5.43617139294714,5.43617139294714,187998800.281744,0.0,1.0
1999-08-23,124.4,129.5,121.5,127.0,7443800,5.92690377986524,6.16988777727129,5.78873640879121,6.05077797462127,156238190.190605,0.0,1.0
1999-08-24,122.4,129.0,118.3,122.3,8215100,5.83161593774522,6.14606581674129,5.63627586139918,5.82685154563922,172427034.073301,0.0,1.0
1999-08-25,129.0,129.5,120.0,121.9,6794200,6.14606581674129,6.16988777727129,5.7172705272012,5.80779397721522,142603712.054731,0.0,1.0
1999-08-26,128.4,133.5,126.5,130.0,4996400,6.11747946410528,6.36046346151133,6.02695601409126,6.1937097378013,104869622.164531,0.0,1.0
1999-08-27,127.3,130.3,124.0,130.3,3660100,6.06507115093927,6.2080029141193,5.90784621144124,6.2080029141193,76821972.6371789,0.0,1.0
1999-08-30,119.4,128.1,117.9,127.3,4270500,5.68868417456519,6.10318628778728,5.61721829297518,6.06507115093927,89633680.5407155,0.0,1.0
1999-08-31,125.6,125.9,115.9,121.8,9637300,5.98407648513726,5.99836966145526,5.52193045085516,5.80302958510922,202277641.839372,0.0,1.0
1999-09-01,121.9,126.0,120.6,125.6,4023000,5.80779397721522,6.00313405356126,5.74585687983721,5.98407648513726,84438893.9972598,0.0,1.0
1999-09-02,121.4,124.8,117.3,117.8,4380600,5.78397201668521,5.94596134828925,5.58863194033917,5.61245390086918,91944573.463683,0.0,1.0
1999-09-03,133.5,134.0,125.5,126.3,5594100,6.36046346151133,6.38428542204134,5.97931209303125,6.01742722987926,117414769.30402,0.0,1.0
1999-09-07,133.8,136.1,130.6,132.2,4370600,6.37475663782934,6.48433765626736,6.22229609043731,6.29852636413332,91734683.0982908,0.0,1.0
1999-09-08,134.8,137.9,131.0,131.8,3866600,6.42240055888935,6.57009671417538,6.24135365886131,6.27946879570932,81156208.6825267,0.0,1.0
1999-09-09,144.4,144.5,138.1,138.7,5487600,6.87978220106544,6.88454659317144,6.57962549838738,6.60821185102339,115179436.912593,0.0,1.0
1999-09-10,158.0,159.0,148.9,149.0,8999100,7.52773952748158,7.57538344854159,7.09417984583549,7.09894423794149,188882438.720045,0.0,1.0
1999-09-13,147.9,155.6,146.8,154.8,6013700,7.04653592477548,7.41339411693756,6.99412761160947,7.37527898008955,126221769.035874,0.0,1.0
1999-09-14,155.0,155.9,147.0,147.0,5354700,7.38480776430155,7.42768729325556,7.00365639582147,7.00365639582147,112389993.956532,0.0,1.0
1999-09-15,152.0,161.0,151.0,159.3,6869200,7.24187600112152,7.67067129066161,7.19423208006151,7.58967662485959,144177889.795172,0.0,1.0
1999-09-16,151.8,153.1,145.8,152.0,5948600,7.23234721690952,7.29428431428753,6.94648369054946,7.24187600112152,124855382.757171,0.0,1.0
1999-09-17,141.0,147.5,138.1,144.0,8744900,6.71779286946141,7.02747835635147,6.57962549838738,6.86072463264144,183547025.631777,0.0,1.0
1999-09-20,136.0,138.6,130.3,138.1,5221900,6.47957326416136,6.60344745891739,6.2080029141193,6.57962549838738,109602649.904124,0.0,1.0
1999-09-21,140.6,143.9,132.0,133.5,7093200,6.6987353010374,6.85596024053544,6.28899757992132,6.36046346151133,148879433.979956,0.0,1.0
1999-09-22,149.1,150.0,137.0,140.4,7045200,7.10370863004749,7.1465881590015,6.52721718522137,6.6892065168254,147871960.226074,0.0,1.0
1999-09-23,138.3,155.4,137.8,151.8,8209300,6.58915428259938,7.40386533272555,6.56533232206938,7.23234721690952,172305297.661373,0.0,1.0
1999-09-24,146.1,148.3,136.4,139.1,7981600,6.96077686686746,7.06559349319948,6.49863083258536,6.62726941944739,167526094.041394,0.0,1.0
1999-09-27,138.8,148.9,137.8,148.3,5895300,6.61297624312939,7.09417984583549,6.56533232206938,7.06559349319948,123736667.109631,0.0,1.0
1999-09-28,138.0,142.5,132.8,139.6,5787500,6.57486110628138,6.78925875105142,6.32711271676933,6.6510913799774,121474048.970704,0.0,1.0
1999-09-29,139.0,144.5,135.0,137.1,5793700,6.62250502734139,6.88454659317144,6.43192934310135,6.53198157732737,121604180.997247,0.0,1.0
1999-09-30,141.1,148.5,140.0,144.8,5801500,6.72255726156741,7.07512227741148,6.6701489484014,6.89883976948945,121767895.482253,0.0,1.0
1999-10-01,138.2,143.1,136.5,141.8,2715900,6.58438989049338,6.81784510368743,6.50339522469136,6.75590800630942,57004124.3368526,0.0,1.0
1999-10-04,139.3,141.3,136.1,138.3,3123000,6.63679820365939,6.73208604577941,6.48433765626736,6.58915428259938,65548761.1119668,0.0,1.0
1999-10-05,141.2,143.8,136.5,138.1,5507300,6.72732165367341,6.85119584842944,6.50339522469136,6.57962549838738,115592920.932416,0.0,1.0
1999-10-06,151.7,152.2,146.2,146.5,6200100,7.22758282480352,7.25140478533352,6.96554125897346,6.97983443529146,130134125.446784,0.0,1.0
1999-10-07,150.1,157.4,149.3,155.1,6070000,7.1513525511075,7.49915317484557,7.11323741425949,7.38957215640755,127403451.793032,0.0,1.0
1999-10-08,151.1,152.5,146.7,150.3,3011800,7.19899647216751,7.26569796165152,6.98936321950347,7.1608813353195,63214780.2488062,0.0,1.0
1999-10-11,149.8,154.1,149.1,151.1,1914900,7.1370593747895,7.34192823534754,7.10370863004749,7.19899647216751,40191906.0689418,0.0,1.0
1999-10-12,144.8,149.5,144.6,149.4,1966300,6.89883976948945,7.12276619847149,6.88931098527745,7.11800180636549,41270742.5470574,0.0,1.0
1999-10-13,137.0,148.7,136.8,142.8,4137600,6.52721718522137,7.08465106162349,6.51768840100937,6.80355192736943,86844237.5846538,0.0,1.0
1999-10-14,141.6,142.1,134.8,139.3,4276400,6.74637922209742,6.77020118262742,6.42240055888935,6.63679820365939,89757515.8562967,0.0,1.0
1999-10-15,134.1,138.6,133.0,135.0,3721000,6.38904981414734,6.60344745891739,6.33664150098133,6.43192934310135,78100204.9624171,0.0,1.0
1999-10-18,129.5,134.9,124.5,134.5,5349500,6.16988777727129,6.42716495099535,5.93166817197124,6.40810738257134,112280850.966528,0.0,1.0
1999-10-19,133.6,136.1,132.0,134.6,3869900,6.36522785361734,6.48433765626736,6.28899757992132,6.41287177467735,81225472.503106,0.0,1.0
1999-10-20,145.9,146.0,135.8,137.0,4249500,6.95124808265546,6.95601247476146,6.47004447994936,6.52721718522137,89192910.7733919,0.0,1.0
1999-10-21,148.5,151.3,139.4,141.5,4687300,7.07512227741148,7.20852525637951,6.64156259576539,6.74161482999141,98381910.9702601,0.0,1.0
1999-10-22,142.6,153.1,142.0,149.3,3655500,6.79402314315743,7.29428431428753,6.76543679052142,7.11323741425949,76725423.0690985,0.0,1.0
1999-10-25,150.9,152.6,142.4,142.5,5247600,7.18946768795551,7.27046235375752,6.78449435894542,6.78925875105142,110142068.143182,0.0,1.0
1999-10-26,152.0,155.4,151.3,153.8,5053600,7.24187600112152,7.40386533272555,7.20852525637951,7.32763505902954,106070195.054574,0.0,1.0
1999-10-27,138.7,142.4,134.1,139.4,12688400,6.60821185102339,6.78449435894542,6.38904981414734,6.64156259576539,266317291.224169,0.0,1.0
1999-10-28,136.2,139.9,133.5,137.8,4636100,6.48910204837336,6.6653845562954,6.36046346151133,6.56533232206938,97307272.2994523,0.0,1.0
1999-10-29,135.1,137.3,134.6,137.0,4141900,6.43669373520735,6.54151036153937,6.41287177467735,6.52721718522137,86934490.4417724,0.0,1.0
1999-11-01,137.0,139.0,135.0,135.5,3228500,6.52721718522137,6.62250502734139,6.43192934310135,6.45575130363135,67763104.4668539,0.0,1.0
1999-11-02,131.3,136.0,128.0,135.9,6084300,6.25564683517931,6.47957326416136,6.09842189568128,6.47480887205536,127703595.015543,0.0,1.0
1999-11-03,127.1,132.9,126.3,132.6,3978300,6.05554236672727,6.33187710887533,6.01742722987926,6.31758393255733,83500684.063957,0.0,1.0
1999-11-04,130.0,133.0,128.0,128.4,3327000,6.1937097378013,6.33664150098133,6.09842189568128,6.11747946410528,69830524.5659666,0.0,1.0
1999-11-05,133.3,134.9,131.0,133.1,2742900,6.35093467729933,6.42716495099535,6.24135365886131,6.34140589308733,57570828.3234114,0.0,1.0
1999-11-08,137.0,140.3,132.1,132.4,4038900,6.52721718522137,6.6844421247194,6.29376197202732,6.30805514834532,84772619.6782334,0.0,1.0
1999-11-09,134.9,139.4,132.8,139.3,2134600,6.42716495099535,6.64156259576539,6.32711271676933,6.63679820365939,44803197.3966072,0.0,1.0
1999-11-10,133.3,138.5,131.5,134.4,2392200,6.35093467729933,6.59868306681138,6.26517561939131,6.40334299046534,50209973.2091089,0.0,1.0
1999-11-11,133.1,135.8,131.0,133.3,2039700,6.34140589308733,6.47004447994936,6.24135365886131,6.35093467729933,42811337.8290358,0.0,1.0
1999-11-12,136.9,138.3,130.6,133.6,2440600,6.52245279311537,6.58915428259938,6.22229609043731,6.36522785361734,51225842.5776068,0.0,1.0
1999-11-15,140.7,142.0,136.0,136.8,2557800,6.70349969314341,6.76543679052142,6.47957326416136,6.51768840100937,53685757.6600028,0.0,1.0
1999-11-16,146.3,146.5,139.0,140.6,3461800,6.97030565107946,6.97983443529146,6.62250502734139,6.6987353010374,72659846.6914527,0.0,1.0
1999-11-17,141.1,150.4,140.5,145.3,2544600,6.72255726156741,7.1656457274255,6.6939709089314,6.92266173001945,53408702.3776852,0.0,1.0
1999-11-18,152.3,154.0,142.0,142.3,3841000,7.25616917743952,7.33716384324154,6.76543679052142,6.77972996683942,80618889.3471228,0.0,1.0
1999-11-19,145.9,150.6,144.5,149.8,2501300,6.95124808265546,7.1751745116375,6.88454659317144,7.1370593747895,52499877.0955372,0.0,1.0
1999-11-22,154.3,158.8,144.6,145.4,4994500,7.35145701955954,7.56585466432959,6.88931098527745,6.92742612212545,104829742.995107,0.0,1.0
1999-11-23,167.3,173.0,151.8,153.0,7988200,7.97082799333967,8.24239834338173,7.23234721690952,7.28951992218153,167664621.682553,0.0,1.0
1999-11-24,179.5,179.7,167.4,168.8,4966800,8.55208383027179,8.5616126144838,7.97559238544567,8.04229387492969,104248346.682971,0.0,1.0
1999-11-26,177.2,186.0,176.5,182.0,1902500,8.44250281183377,8.86176931716186,8.40915206709176,8.67119363292182,39931642.0158556,0.0,1.0
1999-11-29,169.6,180.0,169.2,178.6,3696300,8.08040901177769,8.5759057908018,8.06135144335369,8.50920430131779,77581775.7598985,0.0,1.0
1999-11-30,165.1,171.6,164.5,169.0,2866800,7.86601136700765,8.17569685389772,7.83742501437164,8.05182265914169,60171369.9506201,0.0,1.0
1999-12-01,160.0,164.9,156.0,157.0,3254000,7.6230273696016,7.85648258279565,7.43245168536156,7.48009560642157,68298324.8986039,0.0,1.0
1999-12-02,167.1,167.5,159.9,160.3,2591400,7.96129920912767,7.98035677755167,7.6182629774956,7.6373205459196,54390989.2877204,0.0,1.0
1999-12-03,178.8,181.4,169.5,169.9,5176400,8.51873308552979,8.64260728028581,8.07564461967169,8.0947021880957,108647648.74159,0.0,1.0
1999-12-06,176.5,181.9,173.0,177.8,1976700,8.40915206709176,8.66642924081582,8.24239834338173,8.47108916446978,41489028.5270653,0.0,1.0
1999-12-07,163.8,178.3,162.4,176.7,5327500,7.80407426962964,8.49491112499978,7.73737278014562,8.41868085130377,111819092.162665,0.0,1.0
1999-12-08,162.4,170.1,160.2,164.0,3882700,7.73737278014562,8.1042309723077,7.6325561538136,7.81360305384164,81494132.1708081,0.0,1.0
1999-12-09,160.6,169.5,157.9,166.3,3713300,7.65161372223761,8.07564461967169,7.52297513537558,7.92318407227966,77938589.3810651,0.0,1.0
1999-12-10,164.4,167.3,160.1,166.5,3100100,7.83266062226564,7.97082799333967,7.6277917617076,7.93271285649166,65068112.1752188,0.0,1.0
1999-12-13,162.1,170.1,160.5,164.8,2362100,7.72307960382762,8.1042309723077,7.6468493301316,7.85171819068965,49578203.2092785,0.0,1.0
1999-12-14,150.6,162.6,150.1,161.6,2834200,7.1751745116375,7.74690156435762,7.1513525511075,7.69925764329762,59487127.3594417,0.0,1.0
1999-12-15,145.9,159.9,145.5,154.5,4628600,6.95124808265546,7.6182629774956,6.93219051423145,7.36098580377154,97149854.5254081,0.0,1.0
1999-12-16,149.0,155.3,143.7,151.5,3135900,7.09894423794149,7.39910094061955,6.84643145632344,7.21805404059151,65819519.6833227,0.0,1.0
1999-12-17,150.4,153.5,147.1,153.4,3009700,7.1656457274255,7.31334188271153,7.00842078792747,7.30857749060553,63170703.2720739,0.0,1.0
1999-12-20,149.1,154.6,148.0,149.9,2693300,7.10370863004749,7.36575019587755,7.05130031688148,7.1418237668955,56529772.1110664,0.0,1.0
1999-12-21,144.4,154.0,144.0,148.5,2640100,6.87978220106544,7.33716384324154,6.86072463264144,7.07512227741148,55413155.3671802,0.0,1.0
1999-12-22,148.5,149.6,138.9,146.4,3747400,7.07512227741148,7.1275305905775,6.61774063523539,6.97507004318546,78654315.5270524,0.0,1.0
1999-12-23,142.3,151.9,142.3,151.5,1692300,6.77972996683942,7.23711160901552,6.77972996683942,7.21805404059151,35519746.5353127,0.0,1.0
1999-12-27,134.0,140.9,130.8,140.7,3577100,6.38428542204134,6.71302847735541,6.23182487464931,6.70349969314341,75079882.6044241,0.0,1.0
1999-12-28,139.9,143.5,130.3,131.6,3502000,6.6653845562954,6.83690267211143,6.2080029141193,6.26994001149732,73503605.9603291,0.0,1.0
1999-12-29,143.6,146.3,140.0,140.5,1650800,6.84166706421744,6.97030565107946,6.6701489484014,6.6939709089314,34648701.5189352,0.0,1.0
1999-12-30,134.9,146.6,133.0,143.9,1983700,6.42716495099535,6.98459882739747,6.33664150098133,6.85596024053544,41635951.7828398,0.0,1.0
1999-12-31,125.2,133.0,125.0,132.5,2362100,5.96501891671325,6.33664150098133,5.95549013250125,6.31281954045132,49578203.2092785,0.0,1.0
2000-01-03,141.3,141.8,123.0,130.1,6112800,6.73208604577941,6.75590800630942,5.86020229038123,6.1984741299073,128301782.55691,0.0,1.0
2000-01-04,127.3,140.1,127.0,135.5,4225400,6.06507115093927,6.6749133405074,6.05077797462127,6.45575130363135,88687074.9927969,0.0,1.0
2000-01-05,135.0,137.0,120.3,121.3,5518300,6.43192934310135,6.52721718522137,5.7315637035192,5.77920762457921,115823800.334347,0.0,1.0
2000-01-06,134.9,147.4,130.4,133.9,5518400,6.42716495099535,7.02271396424547,6.2127673062253,6.37952102993534,115825899.238001,0.0,1.0
2000-01-07,134.8,138.8,129.2,134.0,2696800,6.42240055888935,6.61297624312939,6.15559460095329,6.38428542204134,56603233.7389536,0.0,1.0
2000-01-10,142.3,145.8,140.0,141.0,3132000,6.77972996683942,6.94648369054946,6.6701489484014,6.71779286946141,65737662.4408198,0.0,1.0
2000-01-11,139.2,145.0,134.5,142.0,2833000,6.63203381155339,6.90836855370145,6.40810738257134,6.76543679052142,59461940.5155946,0.0,1.0
2000-01-12,130.4,139.1,129.6,137.6,2675100,6.2127673062253,6.62726941944739,6.1746521693773,6.55580353785738,56147771.6460527,0.0,1.0
2000-01-13,137.8,138.4,132.0,133.5,2410800,6.56533232206938,6.59391867470538,6.28899757992132,6.36046346151133,50600369.2887382,0.0,1.0
2000-01-14,133.8,143.9,132.6,140.1,2917800,6.37475663782934,6.85596024053544,6.31758393255733,6.6749133405074,61241810.81412,0.0,1.0
2000-01-18,139.5,140.3,131.1,131.1,2261300,6.64632698787139,6.6844421247194,6.24611805096731,6.24611805096731,47462508.3261257,0.0,1.0
2000-01-19,143.8,144.5,137.0,139.1,2259000,6.85119584842944,6.88454659317144,6.52721718522137,6.62726941944739,47414233.5420855,0.0,1.0
2000-01-20,154.9,155.7,143.9,144.9,5209300,7.38004337219555,7.41815850904356,6.85596024053544,6.90360416159545,109338188.04373,0.0,1.0
2000-01-21,150.5,158.8,149.1,153.3,2858500,7.1704101195315,7.56585466432959,7.10370863004749,7.30381309849953,59997160.9473446,0.0,1.0
2000-01-24,136.4,151.0,133.4,150.9,3427700,6.49863083258536,7.19423208006151,6.35569906940533,7.18946768795551,71944120.5454655,0.0,1.0
2000-01-25,137.5,145.0,133.8,139.1,4542400,6.55103914575137,6.90836855370145,6.37475663782934,6.62726941944739,95340599.5757279,0.0,1.0
2000-01-26,153.6,157.7,142.0,146.1,9942900,7.31810627481754,7.51344635116358,6.76543679052142,6.96077686686746,208691891.405755,0.0,1.0
2000-01-27,153.9,154.6,148.4,150.5,3231800,7.33239945113554,7.36575019587755,7.07035788530548,7.1704101195315,67832368.2874333,0.0,1.0
2000-01-28,147.6,153.0,145.0,151.0,2444300,7.03224274845747,7.28951992218153,6.90836855370145,7.19423208006151,51303502.012802,0.0,1.0
2000-01-31,150.1,152.6,145.0,146.0,2042700,7.1513525511075,7.27046235375752,6.90836855370145,6.95601247476146,42874304.9386534,0.0,1.0
2000-02-01,150.9,153.5,148.3,148.5,1434900,7.18946768795551,7.31334188271153,7.06559349319948,7.07512227741148,30117168.5301188,0.0,1.0
2000-02-02,151.0,156.4,149.2,151.9,1523400,7.19423208006151,7.45150925378556,7.10847302215349,7.23711160901552,31974698.2638393,0.0,1.0
2000-02-03,165.0,166.4,154.0,155.3,4320900,7.86124697490165,7.92794846438566,7.33716384324154,7.39910094061955,90691527.9822918,0.0,1.0
2000-02-04,168.1,171.3,159.5,160.0,3882200,8.00894313018768,8.16140367757971,7.59920540907159,7.6230273696016,81483637.6525384,0.0,1.0
2000-02-07,169.6,171.5,163.8,165.4,1685000,8.08040901177769,8.17093246179171,7.80407426962964,7.88030454332565,35366526.5685764,0.0,1.0
2000-02-08,169.8,175.0,167.5,172.4,2491700,8.0899377959897,8.33768618550175,7.98035677755167,8.21381199074572,52298382.3447607,0.0,1.0
2000-02-09,164.0,169.1,161.3,169.0,1771100,7.81360305384164,8.05658705124769,7.68496446697961,8.05182265914169,37173682.6146028,0.0,1.0
2000-02-10,162.4,165.3,158.3,163.5,1709700,7.73737278014562,7.87554015121965,7.54203270379958,7.78978109331163,35884955.771095,0.0,1.0
2000-02-11,153.4,163.0,151.8,162.8,1205100,7.30857749060553,7.76595913278163,7.23234721690952,7.75643034856963,25293887.9334074,0.0,1.0
2000-02-14,154.1,159.6,151.7,154.3,1593100,7.34192823534754,7.6039698011776,7.22758282480352,7.35145701955954,33437634.1106226,0.0,1.0
2000-02-15,148.5,154.5,144.1,152.6,2600700,7.07512227741148,7.36098580377154,6.86548902474744,7.27046235375752,54586187.3275351,0.0,1.0
2000-02-16,140.7,148.4,140.0,148.4,1727300,6.70349969314341,7.07035788530548,6.6701489484014,7.07035788530548,36254362.8141851,0.0,1.0
2000-02-17,145.3,145.4,140.6,141.4,2280000,6.92266173001945,6.92742612212545,6.6987353010374,6.73685043788541,47855003.309409,0.0,1.0
2000-02-18,137.3,146.0,137.0,145.6,1392800,6.54151036153937,6.95601247476146,6.52721718522137,6.93695490633745,29233530.0918179,0.0,1.0
2000-02-22,134.5,141.4,132.6,139.2,1978100,6.40810738257134,6.73685043788541,6.31758393255733,6.63203381155339,41518413.1782202,0.0,1.0
2000-02-23,154.9,158.0,139.3,139.8,4250200,7.38004337219555,7.52773952748158,6.63679820365939,6.6606201641894,89207603.0989694,0.0,1.0
2000-02-24,164.0,164.0,150.4,154.0,3235900,7.81360305384164,7.81360305384164,7.1656457274255,7.33716384324154,67918423.3372441,0.0,1.0
2000-02-25,150.8,163.3,150.0,162.3,1722700,7.18470329584951,7.78025230909963,7.1465881590015,7.73260838803962,36157813.2461048,0.0,1.0
2000-02-28,145.1,150.6,142.9,147.9,2398700,6.91313294580745,7.1751745116375,6.80831631947543,7.04653592477548,50346401.9466138,0.0,1.0
2000-02-29,143.4,148.8,138.5,146.1,1615400,6.83213828000543,7.08941545372949,6.59868306681138,6.96077686686746,33905689.6254471,0.0,1.0
2000-03-01,149.3,155.4,145.5,147.9,3045100,7.11323741425949,7.40386533272555,6.93219051423145,7.04653592477548,63913715.165562,0.0,1.0
2000-03-02,150.1,153.5,144.8,147.3,1232900,7.1513525511075,7.31334188271153,6.89883976948945,7.01794957213947,25877383.1491975,0.0,1.0
2000-03-03,149.5,153.6,144.0,150.4,1068100,7.12276619847149,7.31810627481754,6.86072463264144,7.1656457274255,22418389.927535,0.0,1.0
2000-03-06,161.6,165.0,149.4,149.8,2813200,7.69925764329762,7.86124697490165,7.11800180636549,7.1370593747895,59046357.5921181,0.0,1.0
2000-03-07,162.8,168.3,160.6,166.1,2417800,7.75643034856963,8.01847191439968,7.65161372223761,7.91365528806766,50747292.5445127,0.0,1.0
2000-03-08,184.0,185.0,159.0,163.9,4658900,8.76648147504184,8.81412539610185,7.57538344854159,7.80883866173564,97785822.3325463,0.0,1.0
2000-03-09,182.5,183.9,175.0,180.9,3491000,8.69501559345182,8.76171708293584,8.33768618550175,8.61878531975581,73272726.5583978,0.0,1.0
2000-03-10,193.3,203.6,177.8,179.4,5071900,9.20956994089993,9.70030232781803,8.47108916446978,8.54731943816579,106454294.423242,0.0,1.0
2000-03-13,209.8,222.0,180.9,184.1,6254200,9.9956946383901,10.5769504753222,8.61878531975581,8.77124586714784,131269632.323555,0.0,1.0
2000-03-14,211.0,224.5,209.0,216.7,3549300,10.0528673436621,10.6960602779722,9.95757950154209,10.3244376937042,74496387.388634,0.0,1.0
2000-03-15,189.5,217.3,185.5,217.3,4343100,9.02852304087189,10.3530240463402,8.83794735663185,10.3530240463402,91157484.5934624,0.0,1.0
2000-03-16,219.5,220.0,184.3,191.3,4890200,10.4578406726722,10.4816626332022,8.78077465135984,9.11428209877991,102640586.484067,0.0,1.0
2000-03-17,218.9,223.9,211.0,217.6,2253600,10.4292543200362,10.6674739253362,10.0528673436621,10.3673172226582,47300892.7447737,0.0,1.0
2000-03-20,196.1,219.6,195.0,219.6,2830400,9.34297291986796,10.4626050647782,9.29056460670195,10.4626050647782,59407369.0205927,0.0,1.0
2000-03-21,214.5,216.0,190.0,196.1,2726100,10.2196210673721,10.2910869489622,9.0523450014019,9.34297291986796,57218212.5095528,0.0,1.0
2000-03-22,232.6,240.3,209.0,212.0,3926100,11.0819760385583,11.4488342307204,9.95757950154209,10.1005112647221,82405056.3566101,0.0,1.0
2000-03-23,223.6,239.0,223.3,229.9,2964300,10.6531807490182,11.3868971333424,10.6388875727002,10.9533374516963,62217801.0131937,0.0,1.0
2000-03-24,243.75,249.75,227.31,230.19,4148500,11.6132057583774,11.8990692847375,10.8299396961509,10.9671541888037,87073018.0829315,0.0,1.0
2000-03-27,239.8,255.0,235.8,240.1,2571200,11.4250122701904,12.1491998703025,11.2344365859504,11.4393054465084,53967010.7496283,0.0,1.0
2000-03-28,223.8,247.0,223.0,242.0,2492800,10.6627095332302,11.7680485018225,10.6245943963822,11.5298288965224,52321470.284954,0.0,1.0
2000-03-29,199.0,223.8,198.0,222.6,3793300,9.48114029094199,10.6627095332302,9.43349636988198,10.6055368279582,79617712.3042023,0.0,1.0
2000-03-30,207.1,209.4,192.0,195.0,3393800,9.86705605152807,9.97663706996609,9.14763284352192,9.29056460670195,71232592.2067861,0.0,1.0
2000-03-31,176.0,202.0,174.9,200.9,6912200,8.38533010656176,9.62407205412202,8.33292179339575,9.57166374095601,145080418.366358,0.0,1.0
2000-04-03,143.3,182.8,142.3,179.1,6369000,6.82737388789943,8.70930876976983,6.77972996683942,8.53302626184779,133679173.718257,0.0,1.0
2000-04-04,167.0,171.0,131.5,148.4,8341900,7.95653481702167,8.14711050126171,6.26517561939131,7.07035788530548,175088443.906473,0.0,1.0
2000-04-05,165.9,174.4,155.9,161.6,4155500,7.90412650385566,8.30909983286574,7.42768729325556,7.69925764329762,87219941.3387057,0.0,1.0
2000-04-06,182.0,182.5,169.4,171.2,5696800,8.67119363292182,8.69501559345182,8.07088022756569,8.15663928547371,119570343.356597,0.0,1.0
2000-04-07,180.9,184.5,175.3,179.0,3146500,8.61878531975581,8.79030343557185,8.35197936181975,8.52826186974179,66042003.4706383,0.0,1.0
2000-04-10,155.7,178.9,155.0,178.9,3795400,7.41815850904356,8.52349747763579,7.38480776430155,8.52349747763579,79661789.2809346,0.0,1.0
2000-04-11,155.6,165.0,153.0,154.5,4242500,7.41339411693756,7.86124697490165,7.28951992218153,7.36098580377154,89045987.5176174,0.0,1.0
2000-04-12,143.4,159.8,142.4,157.0,3771300,6.83213828000543,7.6134985853896,6.78449435894542,7.48009560642157,79155953.5003396,0.0,1.0
2000-04-13,138.8,157.3,138.0,149.8,4671000,6.61297624312939,7.49438878273957,6.57486110628138,7.1370593747895,98039789.6746708,0.0,1.0
2000-04-14,139.6,145.3,133.6,138.8,7238600,6.6510913799774,6.92266173001945,6.36522785361734,6.61297624312939,151931239.892758,0.0,1.0
2000-04-17,143.3,147.0,132.0,132.3,5490100,6.82737388789943,7.00365639582147,6.28899757992132,6.30329075623932,115231909.503941,0.0,1.0
2000-04-18,162.9,163.0,142.6,142.7,3286900,7.76119474067563,7.76595913278163,6.79402314315743,6.79878753526343,68988864.2007441,0.0,1.0
2000-04-19,150.3,164.0,150.0,160.0,2781200,7.1608813353195,7.81360305384164,7.1465881590015,7.6230273696016,58374708.4228633,0.0,1.0
2000-04-20,150.3,155.9,142.4,153.9,1958300,7.1608813353195,7.42768729325556,6.78449435894542,7.33239945113554,41102830.2547437,0.0,1.0
2000-04-24,141.9,147.5,125.7,146.9,2831400,6.76067239841542,7.02747835635147,5.98884087724326,6.99889200371547,59428358.0571319,0.0,1.0
2000-04-25,153.6,155.9,140.6,143.1,4940500,7.31810627481754,7.42768729325556,6.6987353010374,6.81784510368743,103696335.021989,0.0,1.0
2000-04-26,149.3,161.3,148.0,161.1,6363700,7.11323741425949,7.68496446697961,7.05130031688148,7.67543568276761,133567931.824599,0.0,1.0
2000-04-27,161.9,163.8,143.1,145.1,3820500,7.71355081961562,7.80407426962964,6.81784510368743,6.91313294580745,80188614.0980689,0.0,1.0
2000-04-28,159.2,163.0,156.3,161.9,2967600,7.58491223275359,7.76595913278163,7.44674486167956,7.71355081961562,62287064.8337729,0.0,1.0
2000-05-01,155.6,159.5,153.5,159.4,2336400,7.41339411693756,7.59920540907159,7.31334188271153,7.59444101696559,49038784.9702207,0.0,1.0
2000-05-02,143.4,154.0,143.3,153.6,1990500,6.83213828000543,7.33716384324154,6.82737388789943,7.31810627481754,41778677.2313064,0.0,1.0
2000-05-03,140.0,146.3,134.9,143.3,2550700,6.6701489484014,6.97030565107946,6.42716495099535,6.82737388789943,53536735.5005744,0.0,1.0
2000-05-04,136.9,145.4,133.3,141.8,3051900,6.52245279311537,6.92742612212545,6.35093467729933,6.75590800630942,64056440.6140287,0.0,1.0
2000-05-05,134.0,139.0,131.6,135.6,2975600,6.38428542204134,6.62250502734139,6.26994001149732,6.46051569573735,62454977.1260866,0.0,1.0
2000-05-08,128.5,135.0,128.0,132.3,1510300,6.12224385621128,6.43192934310135,6.09842189568128,6.30329075623932,31699741.8851757,0.0,1.0
2000-05-09,121.2,130.0,117.2,129.6,3266100,5.77444323247321,6.1937097378013,5.58386754823317,6.1746521693773,68552292.2407284,0.0,1.0
2000-05-10,111.0,121.0,110.1,118.4,3823500,5.28847523766111,5.76491444826121,5.2455957087071,5.64104025350518,80251581.2076865,0.0,1.0
2000-05-11,117.8,119.8,112.5,114.4,3000100,5.61245390086918,5.7077417429892,5.35994111925112,5.45046456926514,62969208.5212973,0.0,1.0
2000-05-12,121.3,124.5,118.4,119.0,2140600,5.77920762457921,5.93166817197124,5.64104025350518,5.66962660614119,44929131.6158425,0.0,1.0
2000-05-15,127.5,127.9,115.4,120.8,1715100,6.07459993515127,6.09365750357528,5.49810849032515,5.75538566404921,35998296.5684068,0.0,1.0
2000-05-16,134.9,138.0,127.0,127.8,3457400,6.42716495099535,6.57486110628138,6.05077797462127,6.08889311146928,72567494.9306801,0.0,1.0
2000-05-17,128.1,133.4,126.3,131.3,1952600,6.10318628778728,6.35569906940533,6.01742722987926,6.25564683517931,40983192.7464702,0.0,1.0
2000-05-18,124.1,131.9,124.0,129.5,1797000,5.91261060354724,6.28423318781532,5.90784621144124,6.16988777727129,37717298.6609684,0.0,1.0
2000-05-19,118.2,123.4,115.9,120.6,1774100,5.63151146929318,5.87925985880523,5.52193045085516,5.74585687983721,37236649.7242204,0.0,1.0
2000-05-22,136.2,139.7,109.5,119.1,4792900,6.48910204837336,6.6558557720834,5.21700935607109,5.67439099824719,100598353.228801,0.0,1.0
2000-05-23,116.0,134.0,115.9,131.5,5141000,5.52669484296116,6.38428542204134,5.52193045085516,6.26517561939131,107904636.848102,0.0,1.0
2000-05-24,129.9,131.1,113.5,116.8,5229700,6.1889453456953,6.24611805096731,5.40758504031113,5.56480997980917,109766364.38913,0.0,1.0
2000-05-25,60.5,67.5,60.5,65.5,2158950,5.76491444826121,6.43192934310135,5.76491444826121,6.24135365886131,22657140.2181685,0.0,2.0
2000-05-26,61.94,63.5,58.5,61.56,2098400,5.90212894091404,6.05077797462127,5.57433876402117,5.86591956090843,22021697.1369438,0.0,1.0
2000-05-30,67.02,67.13,63.5,63.88,2714700,6.38619117888374,6.39667284151694,6.05077797462127,6.08698735462688,28489468.7465028,0.0,1.0
2000-05-31,65.5,68.25,65.13,66.52,2530200,6.24135365886131,6.50339522469136,6.2060971572769,6.33854725782373,26553230.1257602,0.0,1.0
2000-06-01,67.38,68.88,63.56,64.13,4191600,6.42049480204695,6.56342656522698,6.05649524514847,6.11080931515688,43988822.7788857,0.0,1.0
2000-06-02,77.19,77.25,70.63,71.88,4992000,7.35526853324434,7.36098580377154,6.73018028893701,6.84929009158704,52388635.2018794,0.0,1.0
2000-06-05,75.44,79.31,73.63,74.75,3798600,7.18851480953431,7.55727875853879,7.01604381529707,7.12276619847149,39864477.09893,0.0,1.0
2000-06-06,71.81,76.75,71.81,75.75,2942100,6.84261994263864,7.31334188271153,6.84261994263864,7.21805404059151,30875922.2010114,0.0,1.0
2000-06-07,75.63,75.63,68.0,71.25,3291000,7.20661949953711,7.20661949953711,6.47957326416136,6.78925875105142,34537459.6252774,0.0,1.0
2000-06-08,71.69,76.0,71.0,75.94,2185300,6.83118540158423,7.24187600112152,6.76543679052142,7.23615873059432,22933670.7745727,0.0,1.0
2000-06-09,73.19,74.5,71.31,73.69,2233100,6.97411716476426,7.09894423794149,6.79497602157863,7.02176108582427,23435308.7478599,0.0,1.0
2000-06-12,66.81,73.25,66.5,73.25,3902100,6.36618073203854,6.97983443529146,6.33664150098133,6.97983443529146,40950659.7398344,0.0,1.0
2000-06-13,68.0,68.56,64.38,67.75,2348100,6.47957326416136,6.53293445574857,6.13463127568689,6.45575130363135,24642178.3488648,0.0,1.0
2000-06-14,62.75,67.63,62.5,67.63,4590600,5.97931209303125,6.44431676257695,5.95549013250125,6.44431676257695,48176135.568459,0.0,1.0
2000-06-15,64.06,65.25,62.63,63.81,2884100,6.10413916620848,6.2175316983313,5.96787755197685,6.08031720567848,30267240.1413742,0.0,1.0
2000-06-16,61.13,64.19,60.0,64.19,3568000,5.82494578879682,6.11652658568408,5.7172705272012,6.11652658568408,37444441.1859586,0.0,1.0
2000-06-19,59.88,61.13,59.0,60.69,2379600,5.7058359861468,5.82494578879682,5.62198268508118,5.78301913826401,24972755.6743574,0.0,1.0
2000-06-20,62.31,65.63,61.5,62.25,3395900,5.93738544249845,6.25374107833691,5.86020229038123,5.93166817197124,35638334.5917592,0.0,1.0
2000-06-21,61.75,62.0,60.75,61.88,1562900,5.88402425091123,5.90784621144124,5.78873640879121,5.89641167038684,16401882.6035692,0.0,1.0
2000-06-22,58.19,62.25,57.56,62.13,5131100,5.54479953296396,5.93166817197124,5.48476819242835,5.92023363091684,53848422.6931817,0.0,1.0
2000-06-23,53.88,55.31,50.0,55.25,11941500,5.13410893342668,5.27037054765831,4.764392106001,5.2646532771311,125320289.916515,0.0,1.0
2000-06-26,52.44,55.31,51.5,54.13,3780000,4.99689444077385,5.27037054765831,4.90732386918103,5.15793089395668,39669279.0591154,0.0,1.0
2000-06-27,52.44,53.44,50.5,51.44,6237800,4.99689444077385,5.09218228289387,4.81203602706101,4.90160659865383,65462706.062156,0.0,1.0
2000-06-28,52.0,54.69,50.25,51.69,3907400,4.95496779024104,5.21129208554389,4.788214066531,4.92542855918383,41006280.6866633,0.0,1.0
2000-06-29,51.69,53.44,48.56,51.0,5718400,4.92542855918383,5.09218228289387,4.62717761334817,4.85967994812102,60011853.2729221,0.0,1.0
2000-06-30,54.31,54.5,51.63,52.5,2846400,5.17508270553829,5.19318739554109,4.91971128865663,5.00261171130105,29871596.80261,0.0,1.0
2000-07-03,52.81,54.19,52.63,54.0,1212000,5.03215094235826,5.16364816448388,5.01499913077665,5.14554347448108,12719356.142764,0.0,1.0
2000-07-05,50.56,51.75,50.5,51.5,2488800,4.81775329758821,4.93114582971103,4.81203602706101,4.90732386918103,26118757.0693985,0.0,1.0
2000-07-06,51.0,51.75,50.06,50.88,2812800,4.85967994812102,4.93114582971103,4.7701093765282,4.84824540706662,29518980.9887512,0.0,1.0
2000-07-07,49.75,51.25,48.69,50.94,1876400,4.74057014547099,4.88350190865102,4.63956503282377,4.85396267759382,19691914.081091,0.0,1.0
2000-07-10,48.06,50.69,47.5,49.94,3903900,4.57953369228816,4.83014071706381,4.52617250070095,4.7586748354738,40969549.8727197,0.0,1.0
2000-07-11,43.94,47.0,43.5,46.88,6941900,4.18694778275368,4.47852857964094,4.14502113222087,4.46709403858654,72851896.3757865,0.0,1.0
2000-07-12,52.63,54.25,46.13,48.38,9822200,5.01499913077665,5.16936543501108,4.39562815699652,4.61002580176657,103079257.347736,0.0,1.0
2000-07-13,53.44,54.5,51.13,53.0,5980100,5.09218228289387,5.19318739554109,4.87206736759662,5.05025563236106,62758268.7040782,0.0,1.0
2000-07-14,61.19,61.94,57.88,58.67,7687400,5.83066305932402,5.90212894091404,5.51526030190676,5.59053769718157,80675559.7457787,0.0,1.0
2000-07-17,60.19,62.75,58.0,60.5,4756800,5.735375217204,5.97931209303125,5.52669484296116,5.76491444826121,49920324.5048677,0.0,1.0
2000-07-18,57.5,61.38,57.5,59.03,2782700,5.47905092190115,5.84876774932683,5.47905092190115,5.62484132034478,29203095.9888361,0.0,1.0
2000-07-19,56.88,58.75,56.0,57.81,1804100,5.41997245978674,5.59816072455117,5.33611915872112,5.50859015295836,18933160.4101984,0.0,1.0
2000-07-20,61.0,61.5,56.88,57.5,3871500,5.81255836932122,5.86020229038123,5.41997245978674,5.47905092190115,40629527.4807844,0.0,1.0
2000-07-21,58.75,60.5,57.5,60.0,2480800,5.59816072455117,5.76491444826121,5.47905092190115,5.7172705272012,26034800.9232417,0.0,1.0
2000-07-24,55.13,59.38,55.06,58.94,2349100,5.2532187360767,5.65819206508679,5.2465485871283,5.61626541455398,24652672.8671344,0.0,1.0
2000-07-25,56.25,57.25,52.25,56.44,4063300,5.35994111925112,5.45522896137114,4.97878975077104,5.37804580925393,42642376.0848951,0.0,1.0
2000-07-26,52.69,57.0,50.25,56.38,7421700,5.02071640130385,5.43140700084114,4.788214066531,5.37232853872673,77887166.2415441,0.0,1.0
2000-07-27,49.69,51.5,48.75,51.5,3744300,4.73485287494379,4.90732386918103,4.64528230335097,4.90732386918103,39294624.7568904,0.0,1.0
2000-07-28,46.88,51.38,46.25,50.25,2723600,4.46709403858654,4.89588932812663,4.40706269805092,4.788214066531,28582869.9591023,0.0,1.0
2000-07-31,50.0,50.0,45.06,48.0,3375200,4.764392106001,4.764392106001,4.2936701659281,4.57381642176096,35421098.0635784,0.0,1.0
2000-08-01,48.56,50.13,47.88,50.06,1914100,4.62717761334817,4.7767795254766,4.56238188070656,4.7701093765282,20087557.4198552,0.0,1.0
2000-08-02,48.88,51.31,47.94,48.38,2277400,4.65766972282658,4.88921917917823,4.56809915123376,4.61002580176657,23900215.9072035,0.0,1.0
2000-08-03,50.0,50.38,46.0,47.77,2586400,4.764392106001,4.80060148600661,4.38324073752092,4.55190021807336,27143022.0525122,0.0,1.0
2000-08-04,50.75,53.0,50.27,51.16,1513200,4.83585798759102,5.05025563236106,4.79011982337341,4.87492600286022,15880305.0455697,0.0,1.0
2000-08-07,50.0,51.25,47.88,47.94,3082600,4.764392106001,4.88350190865102,4.56238188070656,4.56809915123376,32350402.0178913,0.0,1.0
2000-08-08,50.25,50.38,49.44,49.5,1586600,4.788214066531,4.80060148600661,4.71103091441379,4.71674818494099,16650602.6865589,0.0,1.0
2000-08-09,49.94,51.56,48.63,51.31,2294700,4.7586748354738,4.91304113970823,4.63384776229657,4.88921917917823,24081771.0732677,0.0,1.0
2000-08-10,48.88,50.0,47.75,49.63,1815800,4.65766972282658,4.764392106001,4.54999446123095,4.72913560441659,19055946.2739528,0.0,1.0
2000-08-11,48.5,48.63,47.19,47.88,2168200,4.62146034282097,4.63384776229657,4.49663326964374,4.56238188070656,22754214.5121624,0.0,1.0
2000-08-14,48.19,49.5,46.81,46.81,3419000,4.59192111176376,4.71674818494099,4.46042388963814,4.46042388963814,35880757.9637872,0.0,1.0
2000-08-15,51.88,53.5,48.0,48.06,3473400,4.94353324918664,5.09789955342107,4.57381642176096,4.57953369228816,36451659.7576538,0.0,1.0
2000-08-16,56.44,56.63,52.31,52.44,9021300,5.37804580925393,5.39615049925673,4.98450702129825,4.99689444077385,94674197.6656078,0.0,1.0
2000-08-17,63.06,63.88,56.81,56.88,7351100,6.00885132408846,6.08698735462688,5.41330231083834,5.41997245978674,77146253.2517098,0.0,1.0
2000-08-18,55.0,68.44,53.88,64.63,9003400,5.2408313166011,6.52149991469417,5.13410893342668,6.15845323621689,94486345.7885818,0.0,1.0
2000-08-21,56.13,57.63,55.27,56.44,3424800,5.34850657819672,5.49143834137675,5.2665590339735,5.37804580925393,35941626.1697509,0.0,1.0
2000-08-22,56.75,58.88,56.5,56.75,3181800,5.40758504031113,5.61054814402678,5.38376307978113,5.40758504031113,33391458.2302363,0.0,1.0
2000-08-23,57.81,58.81,55.0,56.88,2624500,5.50859015295836,5.60387799507838,5.2408313166011,5.41997245978674,27542863.1985842,0.0,1.0
2000-08-24,61.38,62.25,58.81,59.06,4679300,5.84876774932683,5.93166817197124,5.60387799507838,5.62769995560838,49106999.3389731,0.0,1.0
2000-08-25,62.19,63.44,60.75,62.38,2009700,5.92595090144404,6.04506070409407,5.78873640879121,5.94405559144685,21090833.3664297,0.0,1.0
2000-08-28,62.94,63.38,60.56,62.0,1972400,5.99741678303406,6.03934343356687,5.77063171878841,5.90784621144124,20699387.8349733,0.0,1.0
2000-08-29,61.13,63.0,60.75,62.25,1302200,5.82494578879682,6.00313405356126,5.78873640879121,5.93166817197124,13665961.6906826,0.0,1.0
2000-08-30,61.06,62.13,59.5,60.56,1842400,5.81827563984842,5.92023363091684,5.66962660614119,5.77063171878841,19335100.4599244,0.0,1.0
2000-08-31,62.0,62.88,61.13,61.25,1761500,5.90784621144124,5.99169951250686,5.82494578879682,5.83638032985122,18486093.9319132,0.0,1.0
2000-09-01,62.88,63.75,61.5,63.0,1818200,5.99169951250686,6.07459993515127,5.86020229038123,6.00313405356126,19081133.1177999,0.0,1.0
2000-09-05,67.5,68.94,62.63,62.75,7939300,6.43192934310135,6.56914383575418,5.96787755197685,5.97931209303125,83319128.8978927,0.0,1.0
2000-09-06,65.63,68.31,64.81,67.75,5675300,6.25374107833691,6.50911249521857,6.1756050477985,6.45575130363135,59559539.535502,0.0,1.0
2000-09-07,66.63,67.25,65.31,66.0,2431700,6.34902892045693,6.40810738257134,6.22324896885851,6.28899757992132,25519520.0762039,0.0,1.0
2000-09-08,65.8,67.5,64.75,66.13,2596600,6.26994001149732,6.43192934310135,6.16988777727129,6.30138499939692,27250066.1388621,0.0,1.0
2000-09-11,64.75,67.44,64.13,64.94,1387900,6.16988777727129,6.42621207257415,6.11080931515688,6.1879924672741,14565341.9063879,0.0,1.0
2000-09-12,62.19,65.44,61.75,64.73,2281000,5.92595090144404,6.23563638833411,5.88402425091123,6.16798202042889,23937996.1729741,0.0,1.0
2000-09-13,62.5,63.63,59.88,60.81,1927900,5.95549013250125,6.06316539409687,5.7058359861468,5.79445367931842,20232381.7719758,0.0,1.0
2000-09-14,68.44,69.5,64.48,64.5,4444800,6.52149991469417,6.62250502734139,6.14416005989889,6.14606581674129,46646034.8047502,0.0,1.0
2000-09-15,67.44,68.5,65.63,68.31,3415000,6.42621207257415,6.52721718522137,6.25374107833691,6.50911249521857,35838779.8907087,0.0,1.0
2000-09-18,66.06,69.94,65.13,66.69,3323000,6.29471485044852,6.6644316778742,6.2060971572769,6.35474619098413,34873284.2099049,0.0,1.0
2000-09-19,65.69,69.38,63.38,67.69,3639600,6.25945834886411,6.61107048628699,6.03934343356687,6.45003403310415,38195848.6940625,0.0,1.0
2000-09-20,76.56,77.56,66.06,66.44,13735600,7.29523719270873,7.39052503482875,6.29471485044852,6.33092423045413,144148505.144017,0.0,1.0
2000-09-21,71.19,73.5,69.56,72.94,7446800,6.78354148052422,7.00365639582147,6.62822229786859,6.95029520423426,78150578.6501112,0.0,1.0
2000-09-22,71.86,72.25,68.13,68.31,3453100,6.84738433474464,6.88454659317144,6.49196068363696,6.50911249521857,36238621.0367807,0.0,1.0
2000-09-25,72.38,75.31,70.5,72.19,3016300,6.89693401264705,7.17612739005871,6.71779286946141,6.87882932264424,31654615.4566163,0.0,1.0
2000-09-26,70.69,76.0,70.56,74.19,3367600,6.73589755946421,7.24187600112152,6.72351013998861,7.06940500688428,35341339.7247294,0.0,1.0
2000-09-27,63.5,71.13,62.69,71.06,5008000,6.05077797462127,6.77782420999702,5.97359482250405,6.77115406104862,52556547.4941931,0.0,1.0
2000-09-28,69.13,70.0,64.13,64.31,4178300,6.58724852575698,6.6701489484014,6.11080931515688,6.12796112673849,43849245.6858999,0.0,1.0
2000-09-29,68.69,69.38,67.13,67.94,2191100,6.54532187522417,6.61107048628699,6.39667284151694,6.47385599363416,22994538.9805364,0.0,1.0
2000-10-02,66.88,70.25,63.5,70.0,2992900,6.37285088098694,6.6939709089314,6.05077797462127,6.6701489484014,31409043.7291075,0.0,1.0
2000-10-03,62.0,69.13,61.88,67.88,2485100,5.90784621144124,6.58724852575698,5.89641167038684,6.46813872310696,26079927.3518009,0.0,1.0
2000-10-04,64.63,66.06,59.06,61.38,2608400,6.15845323621689,6.29471485044852,5.62769995560838,5.84876774932683,27373901.4544435,0.0,1.0
2000-10-05,63.88,67.38,62.5,63.56,2029600,6.08698735462688,6.42049480204695,5.95549013250125,6.05649524514847,21299674.2799948,0.0,1.0
2000-10-06,59.44,64.63,55.13,63.94,4943900,5.66390933561399,6.15845323621689,5.2532187360767,6.09270462515408,51883848.8731112,0.0,1.0
2000-10-09,60.94,62.88,53.56,58.88,3545500,5.80684109879402,5.99169951250686,5.10361682394827,5.61054814402678,37208314.5248925,0.0,1.0
2000-10-10,57.94,62.06,56.25,60.44,2788700,5.52097757243396,5.91356348196844,5.35994111925112,5.75919717773401,29266063.0984537,0.0,1.0
2000-10-11,53.0,56.23,51.0,53.69,4415700,5.05025563236106,5.35803536240872,4.85967994812102,5.11600424342387,46340644.3231047,0.0,1.0
2000-10-12,51.13,56.88,51.0,54.63,4566700,4.87206736759662,5.41997245978674,4.85967994812102,5.20557481501669,47925316.5818154,0.0,1.0
2000-10-13,55.88,56.0,50.38,50.5,3515400,5.32468461766672,5.33611915872112,4.80060148600661,4.81203602706101,36892429.5249773,0.0,1.0
2000-10-16,59.63,61.31,52.25,54.56,4006700,5.68201402561679,5.84209760037843,4.97878975077104,5.19890466606829,42048386.3508353,0.0,1.0
2000-10-17,52.75,61.75,51.5,61.36,5022700,5.02643367183105,5.88402425091123,4.90732386918103,5.84686199248443,52710816.9127563,0.0,1.0
2000-10-18,53.38,56.63,45.38,48.44,7163500,5.08646501236667,5.39615049925673,4.32416227540651,4.61574307229377,75177481.6243314,0.0,1.0
2000-10-19,57.19,60.25,53.75,57.0,5428000,5.44951169084394,5.7410924877312,5.12172151395107,5.43140700084114,56964245.1674281,0.0,1.0
2000-10-20,58.06,66.5,57.25,66.36,17636300,5.53241211348836,6.33664150098133,5.45522896137114,6.32330120308453,185084472.558274,0.0,1.0
2000-10-23,59.56,61.25,56.0,57.81,4346000,5.67534387666839,5.83638032985122,5.33611915872112,5.50859015295836,45609176.3997131,0.0,1.0
2000-10-24,54.06,57.25,54.0,57.19,7061000,5.15126074500828,5.45522896137114,5.14554347448108,5.44951169084394,74101793.5016967,0.0,1.0
2000-10-25,54.06,57.38,51.38,55.84,6541900,5.15126074500828,5.46761638084675,4.89588932812663,5.32087310398192,68654089.0679436,0.0,1.0
2000-10-26,52.5,55.56,49.0,54.5,5136100,5.00261171130105,5.29419250818831,4.66910426388098,5.19318739554109,53900895.2845297,0.0,1.0
2000-10-27,51.38,55.31,50.19,52.94,3483600,4.89588932812663,5.27037054765831,4.7824967960038,5.04453836183386,36558703.8440038,0.0,1.0
2000-10-30,49.25,52.38,48.06,51.69,3587000,4.69292622441098,4.99117717024665,4.57953369228816,4.92542855918383,37643837.0330812,0.0,1.0
2000-10-31,51.5,52.5,48.75,49.94,7876400,4.90732386918103,5.00261171130105,4.64528230335097,4.7586748354738,82659023.6987344,0.0,1.0
2000-11-01,54.02,57.0,51.06,51.13,7535300,5.14744923132348,5.43140700084114,4.86539721864822,4.87206736759662,79079343.5169714,0.0,1.0
2000-11-02,57.44,58.0,54.5,55.0,4746500,5.47333365137395,5.52669484296116,5.19318739554109,5.2408313166011,49812230.9666907,0.0,1.0
2000-11-03,54.81,58.94,53.13,57.44,4519100,5.2227266265983,5.61626541455398,5.06264305183666,5.47333365137395,47425777.512182,0.0,1.0
2000-11-06,54.38,57.13,53.75,54.81,3182200,5.18175285448669,5.44379442031674,5.12172151395107,5.2227266265983,33395656.0375441,0.0,1.0
2000-11-07,56.69,57.0,52.13,54.25,3045700,5.40186776978393,5.43140700084114,4.96735520971664,5.16936543501108,31963154.2937428,0.0,1.0
2000-11-08,51.63,57.94,50.81,56.13,3980800,4.91971128865663,5.52097757243396,4.84157525811822,5.34850657819672,41776578.3276525,0.0,1.0
2000-11-09,48.69,50.63,46.25,49.88,4295100,4.63956503282377,4.82442344653661,4.40706269805092,4.7529575649466,45075005.4197901,0.0,1.0
2000-11-10,46.06,50.75,46.0,48.03,3342500,4.38895800804812,4.83585798759102,4.38324073752092,4.57667505702456,35077927.3161622,0.0,1.0
2000-11-13,42.88,45.5,42.5,45.0,5865100,4.08594267010646,4.33559681646091,4.04973329010085,4.2879528954009,61551399.1030734,0.0,1.0
2000-11-14,47.69,47.75,43.06,45.0,4037300,4.54427719070375,4.54999446123095,4.10309448168806,4.2879528954009,42369518.6098853,0.0,1.0
2000-11-15,45.81,49.06,45.19,46.94,2436500,4.36513604751812,4.67482153440818,4.3060575854037,4.47281130911374,25569893.763898,0.0,1.0
2000-11-16,42.88,47.44,42.88,44.94,3249600,4.08594267010646,4.52045523017375,4.08594267010646,4.2822356248737,34102986.5689157,0.0,1.0
2000-11-17,43.44,44.0,40.56,43.06,4204300,4.13930386169367,4.19266505328088,3.86487487638801,4.10309448168806,44122103.1609097,0.0,1.0
2000-11-20,34.5,37.19,33.75,36.81,10577400,3.28743055314069,3.54375484844354,3.21596467155067,3.50754546843794,111004717.544944,0.0,1.0
2000-11-21,31.56,36.0,30.75,35.5,6232500,3.00728429730783,3.43036231632072,2.93010114519061,3.38271839526071,65407085.1153271,0.0,1.0
2000-11-22,32.88,35.25,29.25,31.5,7656100,3.13306424890626,3.3588964347307,2.78716938201058,3.00156702678063,80347081.3239399,0.0,1.0
2000-11-24,36.94,37.25,33.88,34.88,3431700,3.51993288791354,3.54947211897074,3.22835209102628,3.3236399331463,36014038.3458111,0.0,1.0
2000-11-27,38.19,38.88,36.88,38.19,4777800,3.63904269056356,3.70479130162638,3.51421561738634,3.63904269056356,50140709.3885295,0.0,1.0
2000-11-28,36.03,37.92,35.63,37.38,4398500,3.43322095158432,3.61331497319116,3.39510581473631,3.56185953844635,46160138.6088674,0.0,1.0
2000-11-29,37.13,37.5,34.13,36.0,4651500,3.53803757791634,3.57329407950075,3.25217405155628,3.43036231632072,48815251.7310781,0.0,1.0
2000-11-30,34.31,36.38,30.94,35.75,4150300,3.26932586313789,3.46657169632633,2.94820583519342,3.40654035579071,43555399.1743509,0.0,1.0
2000-12-01,34.75,37.56,33.88,34.94,6183300,3.31125251367069,3.57901135002795,3.22835209102628,3.3293572036735,64890754.8164625,0.0,1.0
2000-12-04,32.31,34.19,30.75,34.19,4459500,3.07875017889785,3.25789132208348,2.93010114519061,3.25789132208348,46800304.2233134,0.0,1.0
2000-12-05,39.5,39.63,31.25,33.81,7485200,3.76386976374079,3.77625718321639,2.97774506625062,3.22168194207788,78553568.1516641,0.0,1.0
2000-12-06,36.31,39.5,35.25,38.13,4550000,3.45990154737793,3.76386976374079,3.3588964347307,3.63332542003636,47750058.1267129,0.0,1.0
2000-12-07,35.0,36.34,33.0,35.13,3723600,3.3350744742007,3.46276018264153,3.14449878996066,3.3474618936763,39077388.2287095,0.0,1.0
2000-12-08,38.63,39.94,37.0,37.56,5486300,3.68096934109637,3.8057964142736,3.52565015844074,3.57901135002795,57576075.5825462,0.0,1.0
2000-12-11,43.5,43.5,37.5,38.63,4010400,4.14502113222087,4.14502113222087,3.57329407950075,3.68096934109637,42087216.0684329,0.0,1.0
2000-12-12,40.94,44.88,39.75,42.44,3171200,3.90108425639362,4.2765183543465,3.78769172427079,4.04401601957365,33280216.3365785,0.0,1.0
2000-12-13,39.25,42.5,39.06,42.31,2797300,3.74004780321078,4.04973329010085,3.72194311320798,4.03162860009805,29356315.9555724,0.0,1.0
2000-12-14,37.0,40.25,36.38,39.19,2564800,3.52565015844074,3.8353356453308,3.46657169632633,3.73433053268358,26916340.4578886,0.0,1.0
2000-12-15,38.0,41.13,35.0,36.69,4960600,3.62093800056076,3.91918894639642,3.3350744742007,3.49611092738353,52059107.3282137,0.0,1.0
2000-12-18,38.31,39.44,37.0,37.88,2819900,3.65047723161797,3.75815249321359,3.52565015844074,3.60950345950636,29593492.0684654,0.0,1.0
2000-12-19,32.31,37.75,32.25,37.69,4948100,3.07875017889785,3.59711604003075,3.07303290837064,3.59139876950355,51927925.8498435,0.0,1.0
2000-12-20,27.94,32.0,26.75,30.56,6043200,2.66234230883336,3.04921094784064,2.54894977671053,2.91199645518781,63420472.8068904,0.0,1.0
2000-12-21,28.44,32.94,27.06,27.81,5493600,2.70998622989337,3.13878151943346,2.57848900776774,2.64995488935776,57652685.5659143,0.0,1.0
2000-12-22,35.0,35.19,30.0,30.0,4151100,3.3350744742007,3.3531791642035,2.8586352636006,2.8586352636006,43563794.7889666,0.0,1.0
2000-12-26,34.69,37.31,33.56,36.0,2909700,3.30553524314349,3.55518938949795,3.19785998154787,3.43036231632072,30535899.8090762,0.0,1.0
2000-12-27,35.25,36.13,32.56,35.25,2428800,3.3588964347307,3.44274973579632,3.10257213942785,3.3588964347307,25489085.9732221,0.0,1.0
2000-12-28,37.81,39.0,35.13,35.25,3342200,3.60283331055796,3.71622584268078,3.3474618936763,3.3588964347307,35074778.9606813,0.0,1.0
2000-12-29,33.0,38.25,32.63,37.81,3648800,3.14449878996066,3.64475996109076,3.10924228837625,3.60283331055796,38292398.2621429,0.0,1.0
2001-01-02,30.19,34.25,28.75,33.69,4564800,2.8767399536034,3.26360859261068,2.73952546095057,3.21024740102347,47905376.9971032,0.0,1.0
2001-01-03,39.36,39.5,29.5,29.5,6895200,3.75052946584399,3.76386976374079,2.81099134254059,2.81099134254059,72361802.3725958,0.0,1.0
2001-01-04,35.38,39.38,34.69,37.25,5500400,3.37128385420631,3.75243522268639,3.30553524314349,3.54947211897074,57724048.2901476,0.0,1.0
2001-01-05,30.56,36.0,30.5,35.88,6150900,2.91199645518781,3.43036231632072,2.90627918466061,3.41892777526632,64550732.4245272,0.0,1.0
2001-01-08,30.63,31.25,28.44,31.0,8032000,2.91866660413621,2.97774506625062,2.70998622989337,2.95392310572062,84291970.7414854,0.0,1.0
2001-01-09,33.38,35.0,31.25,31.88,4857100,3.18070816996627,3.3350744742007,2.97774506625062,3.03777640678624,50972924.6873093,0.0,1.0
2001-01-10,39.31,39.5,31.81,32.31,6910200,3.74576507373799,3.76386976374079,3.03110625783784,3.07875017889785,72519220.1466399,0.0,1.0
2001-01-11,40.94,42.31,36.0,36.94,7598700,3.90108425639362,4.03162860009805,3.43036231632072,3.51993288791354,79744695.9752645,0.0,1.0
2001-01-12,40.06,42.38,38.94,42.13,5427700,3.817230955328,4.03829874904645,3.71050857215358,4.01447678851644,56961096.8119472,0.0,1.0
2001-01-16,44.25,44.5,39.88,39.94,5067500,4.21648701381088,4.24030897434089,3.8000791437464,3.8057964142736,53180971.3312347,0.0,1.0
2001-01-17,43.25,47.63,42.69,46.0,9010900,4.12119917169086,4.53855992017655,4.06783798010365,4.38324073752092,94565054.675604,0.0,1.0
2001-01-18,46.88,47.38,42.63,44.63,9541900,4.46709403858654,4.51473795964655,4.06212070957645,4.25269639381649,100137643.876765,0.0,1.0
2001-01-19,50.13,54.81,48.06,54.5,16544100,4.7767795254766,5.2227266265983,4.57953369228816,5.19318739554109,173622359.704209,0.0,1.0
2001-01-22,49.44,53.13,48.88,50.69,6365600,4.71103091441379,5.06264305183666,4.65766972282658,4.83014071706381,66803905.4970118,0.0,1.0
2001-01-23,52.38,52.75,48.75,49.25,6437400,4.99117717024665,5.02643367183105,4.64528230335097,4.69292622441098,67557411.9087696,0.0,1.0
2001-01-24,54.38,55.13,52.19,52.25,6626400,5.18175285448669,5.2532187360767,4.97307248024384,4.97878975077104,69540875.8617254,0.0,1.0
2001-01-25,49.81,55.13,49.63,54.88,4929000,4.7462874159982,5.2532187360767,4.72913560441659,5.2293967755467,51727480.550894,0.0,1.0
2001-01-26,49.88,51.06,47.56,48.19,4858600,4.7529575649466,4.86539721864822,4.53188977122815,4.59192111176376,50988666.4647137,0.0,1.0
2001-01-29,52.31,52.81,50.0,50.81,4504700,4.98450702129825,5.03215094235826,4.764392106001,4.84157525811822,47274656.4490997,0.0,1.0
2001-01-30,53.19,53.25,51.31,53.0,3573200,5.06836032236386,5.07407759289106,4.88921917917823,5.05025563236106,37499012.6809606,0.0,1.0
2001-01-31,49.38,53.5,49.13,52.88,4026200,4.70531364388659,5.09789955342107,4.68149168335658,5.03882109130666,42253029.4570926,0.0,1.0
2001-02-01,48.25,50.0,47.38,49.31,3873400,4.59763838229096,4.764392106001,4.51473795964655,4.69864349493819,40649467.0654967,0.0,1.0
2001-02-02,46.23,49.0,45.44,48.94,3926900,4.40515694120852,4.66910426388098,4.32987954593371,4.66338699335378,41210923.7929207,0.0,1.0
2001-02-05,46.69,47.5,42.88,45.63,4215500,4.44898934858373,4.52617250070095,4.08594267010646,4.34798423593651,44239641.7655293,0.0,1.0
2001-02-06,46.88,47.0,44.63,45.63,3526000,4.46709403858654,4.47852857964094,4.25269639381649,4.34798423593651,37003671.4186351,0.0,1.0
2001-02-07,46.19,46.39,44.5,46.0,3038200,4.40134542752372,4.42040299594773,4.24030897434089,4.38324073752092,31884445.4067207,0.0,1.0
2001-02-08,47.13,48.88,46.13,46.81,3080500,4.49091599911654,4.65766972282658,4.39562815699652,4.46042388963814,32328363.5295251,0.0,1.0
2001-02-09,44.56,47.13,42.69,46.5,3256800,4.24602624486809,4.49091599911654,4.06783798010365,4.43088465858093,34178547.1004569,0.0,1.0
2001-02-12,47.19,48.44,44.5,44.56,2986100,4.49663326964374,4.61574307229377,4.24030897434089,4.24602624486809,31337681.0048742,0.0,1.0
2001-02-13,47.44,50.63,47.38,48.48,4862800,4.52045523017375,4.82442344653661,4.51473795964655,4.61955458597857,51032743.4414461,0.0,1.0
2001-02-14,50.19,51.0,47.69,47.89,5424200,4.7824967960038,4.85967994812102,4.54427719070375,4.56333475912776,56924365.9980036,0.0,1.0
2001-02-15,50.5,53.06,50.25,50.8,4222900,4.81203602706101,5.05597290288826,4.788214066531,4.84062237969702,44317301.2007244,0.0,1.0
2001-02-16,48.75,50.19,47.25,47.25,3678300,4.64528230335097,4.7824967960038,4.50235054017094,4.50235054017094,38601986.5510963,0.0,1.0
2001-02-20,44.56,49.19,44.25,49.0,3951100,4.24602624486809,4.68720895388378,4.21648701381088,4.66910426388098,41464891.1350452,0.0,1.0
2001-02-21,45.69,46.63,43.13,43.14,4461200,4.35370150646371,4.44327207805653,4.10976463063646,4.11071750905766,46818144.9043718,0.0,1.0
2001-02-22,44.56,47.0,41.75,46.14,5553500,4.24602624486809,4.47852857964094,3.97826740851083,4.39658103541772,58281307.2102638,0.0,1.0
2001-02-23,44.44,44.63,40.31,43.5,5882400,4.23459170381369,4.25269639381649,3.84105291585801,4.14502113222087,61732954.2691376,0.0,1.0
2001-02-26,45.38,45.56,41.63,44.63,4052300,4.32416227540651,4.34131408698811,3.96683286745643,4.25269639381649,42526936.3839294,0.0,1.0
2001-02-27,42.13,46.25,41.81,45.75,4132400,4.01447678851644,4.40706269805092,3.98398467903804,4.35941877699091,43367547.297325,0.0,1.0
2001-02-28,38.33,44.19,36.88,42.06,5930300,3.65238298846037,4.21076974328368,3.51421561738634,4.00780663956804,62235641.6942517,0.0,1.0
2001-03-01,37.5,39.73,34.0,37.63,8181400,3.57329407950075,3.78578596742839,3.23978663208068,3.58568149897635,85859851.7709647,0.0,1.0
2001-03-02,37.69,40.25,35.13,36.5,5543400,3.59139876950355,3.8353356453308,3.3474618936763,3.47800623738073,58175312.5757408,0.0,1.0
2001-03-05,38.0,39.63,37.38,39.13,2756600,3.62093800056076,3.77625718321639,3.56185953844635,3.72861326215638,28929189.0619993,0.0,1.0
2001-03-06,40.31,42.88,39.88,39.88,4861000,3.84105291585801,4.08594267010646,3.8000791437464,3.8000791437464,51013853.3085607,0.0,1.0
2001-03-07,42.5,44.81,39.0,41.69,10584100,4.04973329010085,4.2698482053981,3.71622584268078,3.97255013798363,111075030.81735,0.0,1.0
2001-03-08,39.13,42.0,38.5,41.69,5180400,3.72861326215638,4.00208936904084,3.66858192162077,3.97255013798363,54365802.4438734,0.0,1.0
2001-03-09,34.0,36.25,33.63,36.25,7172100,3.23978663208068,3.45418427685072,3.20453013049627,3.45418427685072,75267734.4814501,0.0,1.0
2001-03-12,31.56,34.0,31.19,33.52,7783400,3.00728429730783,3.23978663208068,2.97202779572342,3.19404846786307,81683033.499661,0.0,1.0
2001-03-13,34.44,34.5,31.44,33.38,5484900,3.28171328261349,3.28743055314069,2.99584975625343,3.18070816996627,57561383.2569687,0.0,1.0
2001-03-14,34.13,34.88,31.63,31.63,4312500,3.25217405155628,3.3236399331463,3.01395444625623,3.01395444625623,45257610.0376813,0.0,1.0
2001-03-15,34.63,36.5,34.0,35.8,5249700,3.29981797261629,3.47800623738073,3.23978663208068,3.41130474789672,55093072.5599572,0.0,1.0
2001-03-16,32.5,35.31,31.63,33.94,4725400,3.09685486890065,3.36461370525791,3.01395444625623,3.23406936155348,49590796.631202,0.0,1.0
2001-03-19,37.06,37.31,31.94,32.69,4852100,3.53136742896794,3.55518938949795,3.04349367731344,3.11495955890345,50920452.0959613,0.0,1.0
2001-03-20,35.31,38.88,35.25,37.13,6147900,3.36461370525791,3.70479130162638,3.3588964347307,3.53803757791634,64519248.8697183,0.0,1.0
2001-03-21,32.13,37.25,32.13,35.88,6580500,3.06159836731624,3.54947211897074,3.06159836731624,3.41892777526632,69059177.4731505,0.0,1.0
2001-03-22,36.63,37.0,31.75,32.44,5036900,3.49039365685633,3.52565015844074,3.02538898731063,3.09113759837345,52859839.0721847,0.0,1.0
2001-03-23,37.19,39.0,35.94,37.88,4751000,3.54375484844354,3.71622584268078,3.42464504579352,3.60950345950636,49859456.298904,0.0,1.0
2001-03-26,38.44,40.94,37.44,37.88,5423900,3.66286465109357,3.90108425639362,3.56757680897355,3.60950345950636,56921217.6425227,0.0,1.0
2001-03-27,40.0,40.5,37.25,38.38,3591300,3.8115136848008,3.85915760586081,3.54947211897074,3.65714738056637,37688963.4616405,0.0,1.0
2001-03-28,36.19,39.5,35.69,38.56,4159100,3.44846700632352,3.76386976374079,3.40082308526351,3.67429919214797,43647750.9351235,0.0,1.0
2001-03-29,34.13,36.88,33.69,35.25,4377800,3.25217405155628,3.51421561738634,3.21024740102347,3.3588964347307,45942902.0806866,0.0,1.0
2001-03-30,36.19,38.25,34.56,34.63,4704700,3.44846700632352,3.64475996109076,3.29314782366789,3.29981797261629,49373560.1030212,0.0,1.0
2001-04-02,35.31,37.75,34.88,36.25,4426200,3.36461370525791,3.59711604003075,3.3236399331463,3.45418427685072,46450836.7649355,0.0,1.0
2001-04-03,30.69,35.25,30.19,34.75,7948400,2.92438387466341,3.3588964347307,2.8767399536034,3.31125251367069,83414629.0141463,0.0,1.0
2001-04-04,30.38,32.13,29.25,30.69,7672100,2.89484464360621,3.06159836731624,2.78716938201058,2.92438387466341,80514993.6162536,0.0,1.0
2001-04-05,34.81,35.25,33.56,34.13,6820400,3.3169697841979,3.3588964347307,3.19785998154787,3.25217405155628,71576812.4060291,0.0,1.0
2001-04-06,35.5,36.31,32.63,34.05,5772100,3.38271839526071,3.45990154737793,3.10924228837625,3.24455102418668,60575408.9039999,0.0,1.0
2001-04-09,37.98,38.43,36.71,37.82,4092900,3.61903224371836,3.66191177267237,3.49801668422593,3.60378618897916,42953013.8256755,0.0,1.0
2001-04-10,39.45,41.15,39.0,39.44,6933300,3.75910537163479,3.92109470323882,3.71622584268078,3.75815249321359,72761643.5186678,0.0,1.0
2001-04-11,39.17,41.3,37.8,41.0,4834700,3.73242477584118,3.93538787955683,3.60188043213676,3.90680152692082,50737847.4780702,0.0,1.0
2001-04-12,41.63,41.75,38.92,38.92,5138400,3.96683286745643,3.97826740851083,3.70860281531118,3.70860281531118,53925032.6765499,0.0,1.0
2001-04-16,40.88,43.15,39.83,39.93,4222000,3.89536698586642,4.11167038747886,3.7953147516404,3.8048435358524,44307856.1342817,0.0,1.0
2001-04-17,43.05,43.4,39.95,40.19,4812900,4.10214160326686,4.13549234800887,3.8067492926948,3.8296183748036,50509066.9797927,0.0,1.0
2001-04-18,45.75,48.33,43.85,45.0,7522400,4.35941877699091,4.60526140966057,4.17837187696288,4.2879528954009,78943964.2312936,0.0,1.0
2001-04-19,49.99,50.0,46.0,47.19,7933500,4.7634392275798,4.764392106001,4.38324073752092,4.49663326964374,83258260.691929,0.0,1.0
2001-04-20,50.65,56.29,49.7,52.0,17669900,4.82632920337901,5.36375263293593,4.73580575336499,4.95496779024104,185437088.372133,0.0,1.0
2001-04-23,46.95,49.85,46.7,49.84,6914300,4.47376418753494,4.750098929683,4.44994222700493,4.7491460512618,72562247.6715453,0.0,1.0
2001-04-24,44.56,48.8,44.5,46.0,6572700,4.24602624486809,4.65004669545698,4.24030897434089,4.38324073752092,68977320.2306475,0.0,1.0
2001-04-25,48.4,48.8,44.0,44.96,8774100,4.61193155860897,4.65004669545698,4.19266505328088,4.2841413817161,92079952.7493608,0.0,1.0
2001-04-26,46.0,49.5,44.5,49.28,5874900,4.38324073752092,4.71674818494099,4.24030897434089,4.69578485967459,61654245.3821156,0.0,1.0
2001-04-27,46.87,47.9,45.37,47.51,3778300,4.46614116016534,4.56428763754896,4.32320939698531,4.52712537912215,39651438.378057,0.0,1.0
2001-04-30,50.48,52.1,47.9,48.25,9453900,4.81013027021861,4.96449657445304,4.56428763754896,4.59763838229096,99214126.2690398,0.0,1.0
2001-05-01,54.31,54.36,50.59,50.62,11058900,5.17508270553829,5.17984709764429,4.82061193285181,4.82347056811541,116057828.091759,0.0,1.0
2001-05-02,53.7,55.24,52.25,55.05,6712500,5.11695712184507,5.2637003987099,4.97878975077104,5.2455957087071,70444453.8847386,0.0,1.0
2001-05-03,51.51,52.29,50.5,51.4,4186000,4.90827674760223,4.98260126445585,4.81203602706101,4.89779508496903,43930053.4765759,0.0,1.0
2001-05-04,52.35,52.68,49.05,49.3,3499600,4.98831853498305,5.01976352288265,4.67386865598698,4.69769061651699,36726616.1363175,0.0,1.0
2001-05-07,50.34,52.28,49.67,52.14,2755100,4.79678997232181,4.98164838603464,4.73294711810139,4.96830808813784,28913447.2845949,0.0,1.0
2001-05-08,52.56,53.48,48.25,52.0,6494400,5.00832898182825,5.09599379657867,4.59763838229096,4.95496779024104,68155599.4501373,0.0,1.0
2001-05-09,53.14,53.8,50.6,50.92,5173600,5.06359593025786,5.12648590605708,4.82156481127301,4.85205692075142,54294439.71964,0.0,1.0
2001-05-10,54.31,55.76,54.01,55.01,8711700,5.17508270553829,5.31325007661231,5.14649635290228,5.2417841950223,91425094.8093373,0.0,1.0
2001-05-11,53.25,54.2,52.0,54.2,4722700,5.07407759289106,5.16460104290508,4.95496779024104,5.16460104290508,49562461.4318742,0.0,1.0
2001-05-14,55.21,55.85,52.35,53.3,5439500,5.2608417634463,5.32182598240312,4.98831853498305,5.07884198499706,57084932.1275286,0.0,1.0
2001-05-15,56.05,57.09,54.25,55.48,8071700,5.34088355082712,5.43998290663194,5.16936543501108,5.28656948081871,84708603.1167888,0.0,1.0
2001-05-16,57.86,58.64,55.16,55.16,6761400,5.51335454506436,5.58767906191797,5.2560773713403,5.2560773713403,70957635.8281223,0.0,1.0
2001-05-17,62.55,62.75,57.9,58.07,13452400,5.96025452460725,5.97931209303125,5.51716605874916,5.53336499190956,141176457.570064,0.0,1.0
2001-05-18,62.64,63.08,60.77,61.71,6190000,5.96883043039805,6.01075708093086,5.79064216563362,5.88021273722643,64961068.0888688,0.0,1.0
2001-05-21,64.04,64.1,61.53,63.3,7677800,6.10223340936608,6.10795067989328,5.86306092564483,6.03172040619727,80574812.3703905,0.0,1.0
2001-05-22,64.25,66.5,63.01,63.97,7446000,6.12224385621128,6.33664150098133,6.00408693198246,6.09556326041768,78142183.0354956,0.0,1.0
2001-05-23,60.9,64.3,60.0,63.3,7071700,5.80302958510922,6.12700824831728,5.7172705272012,6.03172040619727,74214084.8471815,0.0,1.0
2001-05-24,63.26,63.73,59.55,60.8,4168800,6.02790889251246,6.07269417830887,5.67439099824719,5.79350080089722,43749547.7623387,0.0,1.0
2001-05-25,62.2,64.0,60.95,63.29,2855900,5.92690377986524,6.09842189568128,5.80779397721522,6.03076752777607,29971294.7261713,0.0,1.0
2001-05-29,59.75,62.01,59.46,61.74,3858300,5.69344856667119,5.90879908986244,5.66581509245639,5.88307137249003,40490999.8396256,0.0,1.0
2001-05-30,59.88,62.5,58.58,58.58,8327000,5.7058359861468,5.95549013250125,5.58196179139077,5.58196179139077,87387853.6310194,0.0,1.0
2001-05-31,60.52,61.47,58.74,59.95,4888100,5.76682020510361,5.85734365511763,5.59720784612998,5.7125061350952,51298254.7536672,0.0,1.0
2001-06-01,61.25,61.9,59.34,61.2,3837500,5.83638032985122,5.89831742722924,5.65438055140199,5.83161593774522,40272713.8596178,0.0,1.0
2001-06-04,62.66,63.42,59.49,60.01,5540900,5.97073618724045,6.04315494725167,5.66867372771999,5.7182234056224,58149076.2800668,0.0,1.0
2001-06-05,64.75,65.42,62.84,63.0,4811500,6.16988777727129,6.23373063149171,5.98788799882206,6.00313405356126,50494374.6542153,0.0,1.0
2001-06-06,64.57,66.33,64.48,64.76,4614700,6.15273596568969,6.32044256782093,6.14416005989889,6.1708406556925,48429053.4587565,0.0,1.0
2001-06-07,64.99,65.31,63.3,64.07,3769300,6.1927568593801,6.22324896885851,6.03172040619727,6.10509204462968,39556987.7136306,0.0,1.0
2001-06-08,63.55,65.13,63.2,65.12,2541100,6.05554236672727,6.2060971572769,6.02219162198526,6.2051442788557,26667620.374899,0.0,1.0
2001-06-11,62.79,65.2,62.4,63.69,4163600,5.98312360671606,6.2127673062253,5.94596134828925,6.06888266462407,43694976.2673367,0.0,1.0
2001-06-12,63.49,64.5,60.48,61.84,4652900,6.04982509620007,6.14606581674129,5.76300869141881,5.89260015670204,48829944.0566555,0.0,1.0
2001-06-13,61.81,64.9,61.72,64.16,4062200,5.88974152143844,6.1841809535893,5.88116561564763,6.11366795042048,42630832.1147985,0.0,1.0
2001-06-14,64.06,64.83,60.95,60.96,6475600,6.10413916620848,6.1775108046409,5.80779397721522,5.80874685563642,67958302.5066686,0.0,1.0
2001-06-15,65.12,65.4,61.75,63.29,8660000,6.2051442788557,6.23182487464931,5.88402425091123,6.03076752777607,90882528.2147987,0.0,1.0
2001-06-18,62.98,65.55,62.57,64.56,5471900,6.00122829671886,6.24611805096731,5.96216028144965,6.15178308726849,57424954.5194638,0.0,1.0
2001-06-19,63.15,66.2,62.3,64.52,6822200,6.01742722987926,6.30805514834532,5.93643256407725,6.14797157358369,71595702.5389145,0.0,1.0
2001-06-20,69.5,69.55,61.99,62.0,10391000,6.62250502734139,6.62726941944739,5.90689333302004,5.90784621144124,109048539.339489,0.0,1.0
2001-06-21,69.9,70.13,68.25,69.15,8856300,6.6606201641894,6.682536367877,6.50339522469136,6.58915428259938,92942602.1511226,0.0,1.0
2001-06-22,67.79,70.5,67.5,69.38,5193700,6.45956281731616,6.71779286946141,6.43192934310135,6.61107048628699,54505379.5368591,0.0,1.0
2001-06-25,71.04,71.3,68.5,68.64,6172200,6.76924830420622,6.79402314315743,6.52721718522137,6.54055748311817,64774265.6636698,0.0,1.0
2001-06-26,68.36,70.75,67.76,69.85,5554800,6.51387688732457,6.74161482999141,6.45670418205256,6.6558557720834,58294950.0840143,0.0,1.0
2001-06-27,68.6,69.73,68.01,69.05,5037900,6.53674596943337,6.64442123102899,6.48052614258256,6.57962549838738,52870333.5904543,0.0,1.0
2001-06-28,69.96,70.45,69.1,69.57,4401000,6.6663374347166,6.71302847735541,6.58438989049338,6.62917517628979,46186374.9045414,0.0,1.0
2001-06-29,68.49,70.4,67.49,70.32,5458200,6.52626430680017,6.70826408524941,6.43097646468015,6.70064105787981,57281179.6191702,0.0,1.0
2001-07-02,68.17,70.2,67.65,68.61,3710000,6.49577219732176,6.6892065168254,6.44622251941935,6.53769884785457,38934662.7802429,0.0,1.0
2001-07-03,69.16,70.0,68.0,68.4,1814400,6.59010716102058,6.6701489484014,6.47957326416136,6.51768840100937,19041253.9483754,0.0,1.0
2001-07-05,66.55,68.88,66.5,68.7,3680400,6.34140589308733,6.56342656522698,6.33664150098133,6.54627475364537,38624025.0394625,0.0,1.0
2001-07-06,65.24,67.65,65.02,66.07,3825000,6.2165788199101,6.44622251941935,6.1956154946437,6.29566772886972,40141532.3812477,0.0,1.0
2001-07-09,64.48,66.2,62.12,65.75,5626500,6.14416005989889,6.30805514834532,5.91928075249564,6.26517561939131,59047407.0439451,0.0,1.0
2001-07-10,60.25,65.0,59.6,64.99,7107400,5.7410924877312,6.1937097378013,5.67915539035319,6.1927568593801,74588739.1494065,0.0,1.0
2001-07-11,60.18,60.89,59.21,59.21,5835600,5.7344223387828,5.80207670668802,5.64199313192638,5.64199313192638,61241810.81412,0.0,1.0
2001-07-12,66.92,67.05,63.17,63.63,7027100,6.37666239467174,6.38904981414734,6.01933298672166,6.06316539409687,73746029.332357,0.0,1.0
2001-07-13,67.01,68.75,65.5,66.49,4773800,6.38523830046254,6.55103914575137,6.24135365886131,6.33568862256013,50098731.315451,0.0,1.0
2001-07-16,65.85,68.28,65.55,66.8,3581000,6.27470440360332,6.50625385995497,6.24611805096731,6.36522785361734,37580869.9234635,0.0,1.0
2001-07-17,67.5,67.65,64.67,65.1,4557400,6.43192934310135,6.44622251941935,6.16226474990169,6.2032385220133,47827717.561908,0.0,1.0
2001-07-18,66.54,68.25,66.43,66.94,5067400,6.34045301466613,6.50339522469136,6.32997135203293,6.37856815151414,53179921.8794077,0.0,1.0
2001-07-19,64.4,67.55,63.63,67.16,8908100,6.13653703252929,6.43669373520735,6.06316539409687,6.39953147678054,93486218.1974882,0.0,1.0
2001-07-20,66.8,68.0,66.33,66.57,8364400,6.36522785361734,6.47957326416136,6.32044256782093,6.34331164992973,87780348.6143027,0.0,1.0
2001-07-23,64.96,66.93,64.48,66.92,4878800,6.1898982241165,6.37761527309294,6.14416005989889,6.37666239467174,51200655.7337598,0.0,1.0
2001-07-24,61.72,63.45,59.75,62.76,11159100,5.88116561564763,6.04601358251527,5.69344856667119,5.98026497145245,117109378.822374,0.0,1.0
2001-07-25,61.62,62.64,59.95,60.93,6280500,5.87163683143563,5.96883043039805,5.7125061350952,5.80588822037282,65910821.9922683,0.0,1.0
2001-07-26,64.83,65.75,60.95,61.6,8053900,6.1775108046409,6.26517561939131,5.80779397721522,5.86973107459323,84521800.6915897,0.0,1.0
2001-07-27,63.6,64.49,62.65,64.28,3644500,6.06030675883327,6.14511293832009,5.96978330881925,6.12510249147488,38247271.8335836,0.0,1.0
2001-07-30,61.04,63.98,60.24,63.85,3760800,5.81636988300602,6.09651613883888,5.74013960931,6.08412871936328,39467784.3083389,0.0,1.0
2001-07-31,62.57,63.5,60.23,61.15,5241600,5.96216028144965,6.05077797462127,5.7391867308888,5.82685154563922,55008066.9619733,0.0,1.0
2001-08-01,61.62,63.86,61.3,63.05,5536100,5.87163683143563,6.08508159778448,5.84114472195723,6.00789844566726,58098702.5923727,0.0,1.0
2001-08-02,60.8,62.57,59.6,61.91,7050100,5.79350080089722,5.96216028144965,5.67915539035319,5.89927030565044,73987403.2525579,0.0,1.0
2001-08-03,64.3,65.01,60.22,60.9,9418400,6.12700824831728,6.1946626162225,5.7382338524676,5.80302958510922,98841570.8704689,0.0,1.0
2001-08-06,63.5,63.88,62.66,63.51,4023500,6.05077797462127,6.08698735462688,5.97073618724045,6.05173085304247,42224694.2577647,0.0,1.0
2001-08-07,64.3,64.64,62.37,63.1,3687500,6.12700824831728,6.15940611463809,5.94310271302565,6.01266283777326,38698536.1191767,0.0,1.0
2001-08-08,62.39,66.1,61.66,63.83,6420400,5.94500846986805,6.29852636413332,5.87544834512043,6.08222296252088,67379005.0981863,0.0,1.0
2001-08-09,62.84,63.7,61.2,62.01,3871400,5.98788799882206,6.06983554304527,5.83161593774522,5.90879908986244,40628478.0289574,0.0,1.0
2001-08-10,61.09,62.71,60.0,62.68,5754100,5.82113427511202,5.97550057934645,5.7172705272012,5.97264194408285,60386507.575147,0.0,1.0
2001-08-13,60.73,61.91,60.0,60.91,4969900,5.78683065194881,5.89927030565044,5.7172705272012,5.80398246353042,52156706.3481211,0.0,1.0
2001-08-14,61.37,62.73,60.77,61.31,4778700,5.84781487090563,5.97740633618885,5.79064216563362,5.84209760037843,50150154.4549721,0.0,1.0
2001-08-15,60.0,61.94,59.59,61.5,6566300,5.7172705272012,5.90212894091404,5.67820251193199,5.86020229038123,68910155.313722,0.0,1.0
2001-08-16,61.0,61.0,56.75,58.7,10177200,5.81255836932122,5.81255836932122,5.40758504031113,5.59339633244517,106804811.333447,0.0,1.0
2001-08-17,59.0,59.93,57.91,59.51,7322000,5.62198268508118,5.7106003782528,5.51811893717036,5.67057948456239,76840862.7700642,0.0,1.0
2001-08-20,60.5,60.93,58.6,58.6,5920200,5.76491444826121,5.80588822037282,5.58386754823317,5.58386754823317,62129647.0597288,0.0,1.0
2001-08-21,57.92,62.0,57.59,60.36,6746700,5.51907181559156,5.90784621144124,5.48762682769195,5.75157415036441,70803366.4095591,0.0,1.0
2001-08-22,56.91,58.7,53.24,58.7,17724300,5.42283109505034,5.59339633244517,5.07312471446986,5.59339633244517,186007990.166,0.0,1.0
2001-08-23,55.06,58.2,54.3,58.07,9414100,5.2465485871283,5.54575241138516,5.17412982711709,5.53336499190956,98796444.4419095,0.0,1.0
2001-08-24,59.01,59.98,54.6,55.7,7916200,5.62293556350238,5.7153647703588,5.20271617975309,5.30753280608511,83076705.5258648,0.0,1.0
2001-08-27,56.4,58.31,55.86,58.2,7609600,5.37423429556913,5.55623407401837,5.32277886082432,5.54575241138516,79859086.2244032,0.0,1.0
2001-08-28,53.98,57.35,53.93,56.15,6711200,5.14363771763868,5.46475774558315,5.13887332553268,5.35041233503912,70430811.0109881,0.0,1.0
2001-08-29,53.9,54.63,52.5,54.42,5985300,5.13601469026908,5.20557481501669,5.00261171130105,5.18556436817149,62812840.1990802,0.0,1.0
2001-08-30,55.55,55.99,52.8,53.38,7686500,5.29323962976711,5.33516628029992,5.03119806393706,5.08646501236667,80666114.679336,0.0,1.0
2001-08-31,56.23,57.0,54.81,55.21,4727700,5.35803536240872,5.43140700084114,5.2227266265983,5.2608417634463,49614934.0232222,0.0,1.0
2001-09-04,54.45,56.72,54.4,55.85,5444100,5.18842300343509,5.40472640504753,5.18365861132909,5.32182598240312,57133206.9115688,0.0,1.0
2001-09-05,54.65,56.36,53.79,54.21,8572200,5.20748057185909,5.37042278188433,5.12553302763588,5.16555392132628,89961109.5107272,0.0,1.0
2001-09-06,55.09,56.0,53.5,54.13,6775900,5.2494072223919,5.33611915872112,5.09789955342107,5.15793089395668,71109806.3430317,0.0,1.0
2001-09-07,52.95,54.46,51.11,52.64,10029500,5.04549124025506,5.18937588185629,4.87016161075422,5.01595200919785,105254770.985026,0.0,1.0
2001-09-10,54.57,54.75,51.39,52.51,6917400,5.19985754448949,5.21700935607109,4.89684220654783,5.00356458972225,72594780.6781811,0.0,1.0
2001-09-17,49.4,52.12,49.2,50.7,12678700,4.70721940072899,4.96640233129544,4.68816183230498,4.83109359548501,133056848.784869,0.0,1.0
2001-09-18,50.0,52.1,49.66,50.43,9367500,4.764392106001,4.96449657445304,4.73199423968019,4.80536587811261,98307399.8905458,0.0,1.0
2001-09-19,48.33,49.59,44.94,49.59,14532300,4.60526140966057,4.72532409073179,4.2822356248737,4.72532409073179,152509487.849413,0.0,1.0
2001-09-20,44.99,47.0,44.37,47.0,10448200,4.2870000169797,4.47852857964094,4.22792155486529,4.47852857964094,109648825.78451,0.0,1.0
2001-09-21,43.79,45.02,41.5,45.02,13804500,4.17265460643568,4.2898586522433,3.95444544798083,4.2898586522433,144871577.452793,0.0,1.0
2001-09-24,46.78,47.05,43.99,43.99,8944700,4.45756525437454,4.48329297174694,4.19171217485968,4.19171217485968,93870317.5661558,0.0,1.0
2001-09-25,46.89,48.36,45.91,46.6,7551900,4.46804691700774,4.60812004492417,4.37466483173012,4.44041344279293,79253552.5202469,0.0,1.0
2001-09-26,44.04,47.71,43.9,47.61,6336800,4.19647656696568,4.54618294754615,4.18313626906888,4.53665416333415,66501663.3708472,0.0,1.0
2001-09-27,45.11,45.6,40.48,43.01,11549200,4.2984345580341,4.34512560067291,3.85725184901841,4.09833008958206,121203290.399348,0.0,1.0
2001-09-28,45.75,46.7,43.45,45.65,10113700,4.35941877699091,4.44994222700493,4.14025674011487,4.34988999277891,106138409.423327,0.0,1.0
2001-10-01,46.97,47.88,44.0,44.3,10261600,4.47566994437734,4.56238188070656,4.19266505328088,4.22125140591689,107690548.675402,0.0,1.0
2001-10-02,47.49,48.63,46.6,47.1,9347400,4.52521962227975,4.63384776229657,4.44041344279293,4.48805736385294,98096460.0733267,0.0,1.0
2001-10-03,49.95,51.0,45.64,51.0,13703700,4.759627713895,4.85967994812102,4.34893711435771,4.85967994812102,143813730.011217,0.0,1.0
2001-10-04,52.56,54.07,50.13,54.07,10720900,5.00832898182825,5.15221362342948,4.7767795254766,5.15221362342948,112510680.916632,0.0,1.0
2001-10-05,53.4,53.97,51.25,53.97,8143200,5.08837076920907,5.14268483921748,4.88350190865102,5.14268483921748,85458961.1730656,0.0,1.0
2001-10-08,55.42,55.47,52.0,55.47,7374100,5.28085221029151,5.28561660239751,4.95496779024104,5.28561660239751,77387627.1719107,0.0,1.0
2001-10-09,54.39,55.2,53.89,55.13,4915100,5.18270573290789,5.2598888850251,5.13506181184788,5.2532187360767,51581606.7469465,0.0,1.0
2001-10-10,56.88,57.06,53.33,53.72,6772800,5.41997245978674,5.43712427136834,5.08170062026067,5.11886287868747,71077273.3363959,0.0,1.0
2001-10-11,59.44,60.9,56.94,57.2,12960600,5.66390933561399,5.80302958510922,5.42568973031394,5.45046456926514,136015253.485072,0.0,1.0
2001-10-12,58.91,59.2,56.5,58.9,6134800,5.61340677929038,5.64104025350518,5.38376307978113,5.61245390086918,64381770.6803865,0.0,1.0
2001-10-15,61.57,62.59,57.4,58.41,10272600,5.86687243932963,5.96406603829205,5.46952213768915,5.56576285823037,107805988.376367,0.0,1.0
2001-10-16,61.6,63.48,60.65,62.08,10207500,5.86973107459323,6.04887221777887,5.77920762457921,5.91546923881084,107122795.237016,0.0,1.0
2001-10-17,57.09,61.87,57.02,61.79,10823600,5.43998290663194,5.89545879196564,5.43331275768354,5.88783576459604,113588467.942921,0.0,1.0
2001-10-18,59.06,59.68,57.2,57.31,8405200,5.62769995560838,5.68677841772279,5.45046456926514,5.46094623189835,88208524.9597028,0.0,1.0
2001-10-19,51.95,54.74,51.61,54.59,22487600,4.95020339813504,5.21605647764989,4.91780553181423,5.20176330133189,235996529.03962,0.0,1.0
2001-10-22,53.08,53.84,51.51,51.51,9957600,5.05787865973066,5.13029741974188,4.90827674760223,4.90827674760223,104500215.121441,0.0,1.0
2001-10-23,55.58,56.1,53.28,53.39,12291200,5.29609826503071,5.34564794293312,5.07693622815467,5.08741789078787,128990222.955397,0.0,1.0
2001-10-24,57.18,57.2,53.91,55.12,8804200,5.44855881242274,5.45046456926514,5.13696756869028,5.2522658576555,92395837.7492761,0.0,1.0
2001-10-25,59.13,59.31,54.79,55.6,9914000,5.63437010455678,5.65152191613839,5.2208208697559,5.29800402187311,104042654.124886,0.0,1.0
2001-10-26,57.0,58.95,56.58,57.97,6887400,5.43140700084114,5.61721829297518,5.39138610715073,5.52383620769756,72279945.1300929,0.0,1.0
2001-10-29,52.52,58.34,51.26,57.16,19581800,5.00451746814345,5.55909270928197,4.88445478707223,5.44665305558034,205501557.851795,0.0,1.0
2001-10-30,53.41,54.49,50.01,54.49,18528800,5.08932364763027,5.19223451711989,4.7653449844222,5.19223451711989,194450830.113899,0.0,1.0
2001-10-31,52.48,54.9,51.86,54.14,10525600,5.00070595445865,5.2313025323891,4.94162749234424,5.15888377237788,110461101.498578,0.0,1.0
2001-11-01,53.24,53.81,51.43,52.76,10165200,5.07312471446986,5.12743878447828,4.90065372023263,5.02738655025225,106678877.114212,0.0,1.0
2001-11-02,51.7,53.95,51.26,53.0,7331400,4.92638143760503,5.14077908237508,4.88445478707223,5.05025563236106,76939511.2417986,0.0,1.0
2001-11-05,53.85,54.65,52.14,52.26,6337200,5.13125029816308,5.20748057185909,4.96830808813784,4.97974262919224,66505861.178155,0.0,1.0
2001-11-06,55.68,56.08,52.9,53.33,6741700,5.30562704924271,5.34374218609072,5.04072684814906,5.08170062026067,70750893.8182112,0.0,1.0
2001-11-07,56.59,58.29,55.0,58.29,8854300,5.39233898557193,5.55432831717597,5.2408313166011,5.55432831717597,92921613.1145834,0.0,1.0
2001-11-08,55.35,58.7,55.25,57.15,6688300,5.27418206134311,5.59339633244517,5.2646532771311,5.44570017715914,70190486.5426141,0.0,1.0
2001-11-09,56.95,57.49,54.53,55.38,4593300,5.42664260873514,5.47809804347995,5.19604603080469,5.27704069660671,48204470.7677869,0.0,1.0
2001-11-12,57.66,58.4,55.75,56.76,5010500,5.49429697664035,5.56480997980917,5.31229719819111,5.40853791873233,52582783.7898671,0.0,1.0
2001-11-13,59.86,59.95,57.9,58.65,6668000,5.7039302293044,5.7125061350952,5.51716605874916,5.58863194033917,69977447.821741,0.0,1.0
2001-11-14,62.14,62.5,60.24,60.49,9140000,5.92118650933804,5.95549013250125,5.74013960931,5.76396156984001,95919896.9842102,0.0,1.0
2001-11-15,60.07,61.62,59.51,61.09,7085000,5.7239406761496,5.87163683143563,5.67057948456239,5.82113427511202,74353661.9401673,0.0,1.0
2001-11-16,60.0,61.55,59.5,59.89,4650200,5.7172705272012,5.86496668248723,5.66962660614119,5.706788864568,48801608.8573276,0.0,1.0
2001-11-19,62.11,62.5,60.26,60.36,6910000,5.91832787407444,5.95549013250125,5.7420453661524,5.75157415036441,72517121.2429861,0.0,1.0
2001-11-20,59.11,62.48,59.09,61.6,5562500,5.63246434771438,5.95358437565885,5.63055859087198,5.86973107459323,58375757.8746903,0.0,1.0
2001-11-21,60.86,60.86,58.3,60.86,4843300,5.79921807142442,5.79921807142442,5.55528119559717,5.79921807142442,50828100.3351887,0.0,1.0
2001-11-23,61.55,61.58,60.1,61.58,1525300,5.86496668248723,5.86782531775083,5.7267993114132,5.86782531775083,16007288.7166319,0.0,1.0
2001-11-26,65.16,65.3,62.35,62.36,11330700,6.2089557925405,6.22229609043731,5.94119695618325,5.94214983460445,118910238.157439,0.0,1.0
2001-11-27,64.77,65.76,62.5,64.34,9045300,6.17179353411369,6.26612849781251,5.95549013250125,6.13081976200209,94926066.1040784,0.0,1.0
2001-11-28,65.1,67.56,64.07,67.56,11085600,6.2032385220133,6.43764661362855,6.10509204462968,6.43764661362855,116338031.729558,0.0,1.0
2001-11-29,66.24,66.75,64.85,64.9,6379300,6.31186666203012,6.36046346151133,6.1794165614833,6.1841809535893,66947680.3973055,0.0,1.0
2001-11-30,68.07,68.49,65.81,65.9,8377900,6.48624341310976,6.52626430680017,6.27089288991852,6.27946879570932,87922024.6109425,0.0,1.0
2001-12-03,67.07,67.6,66.3,67.6,4809900,6.39095557098974,6.44145812731335,6.31758393255733,6.44145812731335,50477583.4249839,0.0,1.0
2001-12-04,69.99,70.01,66.54,66.86,7539100,6.6691960699802,6.6711018268226,6.34045301466613,6.37094512414454,79119222.6863959,0.0,1.0
2001-12-05,68.98,72.74,68.03,69.96,15643000,6.57295534943898,6.93123763581025,6.48243189942496,6.6663374347166,164165749.291466,0.0,1.0
2001-12-06,70.15,70.37,68.53,70.37,7385600,6.6844421247194,6.70540544998581,6.53007582048497,6.70540544998581,77508314.1320113,0.0,1.0
2001-12-07,67.95,69.79,66.9,69.79,6394600,6.47480887205536,6.6501385015562,6.37475663782934,6.6501385015562,67108246.5268304,0.0,1.0
2001-12-10,67.0,69.18,66.56,67.1,5292500,6.38428542204134,6.59201291786298,6.34235877150853,6.39381420625334,55542237.9418963,0.0,1.0
2001-12-11,70.1,71.17,67.45,67.46,8306300,6.6796777326134,6.78163572368182,6.42716495099535,6.42811782941655,87170617.1028386,0.0,1.0
2001-12-12,69.5,70.0,67.46,69.44,6976300,6.62250502734139,6.6701489484014,6.42811782941655,6.61678775681419,73212907.804261,0.0,1.0
2001-12-13,66.16,68.25,66.02,67.62,5891100,6.30424363466052,6.50339522469136,6.29090333676372,6.44336388415575,61824256.5780832,0.0,1.0
2001-12-14,66.59,68.3,66.18,66.4,5513600,6.34521740677213,6.50815961679737,6.30614939150292,6.32711271676933,57862575.9313065,0.0,1.0
2001-12-17,69.29,69.69,65.77,66.51,6051400,6.60249458049619,6.64060971734419,6.26708137623371,6.33759437940253,63506527.8567012,0.0,1.0
2001-12-18,66.81,69.98,66.25,69.1,8848100,6.36618073203854,6.668243191559,6.31281954045132,6.58438989049338,92856547.1013117,0.0,1.0
2001-12-19,66.2,68.3,65.5,66.31,7670400,6.30805514834532,6.50815961679737,6.24135365886131,6.31853681097853,80497152.9351954,0.0,1.0
2001-12-20,63.59,67.37,63.51,66.05,5853900,6.05935388041207,6.41954192362575,6.05173085304247,6.29376197202732,61433860.4984538,0.0,1.0
2001-12-21,64.99,65.45,63.75,64.45,6281900,6.1927568593801,6.23658926675531,6.07459993515127,6.14130142463529,65925514.3178457,0.0,1.0
2001-12-24,63.81,65.86,63.26,65.03,1972600,6.08031720567848,6.27565728202452,6.02790889251246,6.1965683730649,20701486.7386272,0.0,1.0
2001-12-26,66.34,67.04,64.89,64.89,4303700,6.32139544624213,6.38809693572614,6.1832280751681,6.1832280751681,45165258.2769087,0.0,1.0
2001-12-27,66.17,67.26,65.52,66.44,3005800,6.30519651308172,6.40906026099255,6.24325941570371,6.33092423045413,31544423.0147855,0.0,1.0
2001-12-28,67.99,68.11,66.75,66.76,3464100,6.47862038574016,6.49005492679456,6.36046346151133,6.36141633993254,36354060.7377464,0.0,1.0
2001-12-31,66.9,68.47,66.45,68.3,3658100,6.37475663782934,6.52435854995777,6.33187710887533,6.50815961679737,38389997.2820502,0.0,1.0
2002-01-02,66.17,66.24,64.4,65.39,6220800,6.30519651308172,6.31186666203012,6.13653703252929,6.23087199622811,65284299.2515727,0.0,1.0
2002-01-03,68.0,68.27,65.59,68.27,5302500,6.47957326416136,6.50530098153376,6.24992956465211,6.50530098153376,55647183.1245924,0.0,1.0
2002-01-04,68.5,69.5,67.5,68.05,4685600,6.52721718522137,6.62250502734139,6.43192934310135,6.48433765626736,49173114.8040717,0.0,1.0
2002-01-07,66.8,69.19,66.6,68.59,4433100,6.36522785361734,6.59296579628418,6.34617028519333,6.53579309101217,46523248.9409958,0.0,1.0
2002-01-08,67.54,67.55,65.34,66.99,5563100,6.43574085678615,6.43669373520735,6.22610760412211,6.38333254362014,58382054.585652,0.0,1.0
2002-01-09,66.89,68.96,66.6,68.18,5436100,6.37380375940814,6.57104959259658,6.34617028519333,6.49672507574296,57049250.7654119,0.0,1.0
2002-01-10,65.99,67.2,65.74,66.5,4698400,6.28804470150012,6.40334299046534,6.26422274097011,6.33664150098133,49307444.6379226,0.0,1.0
2002-01-11,63.87,66.75,63.5,66.08,6826500,6.08603447620568,6.36046346151133,6.05077797462127,6.29662060729092,71640828.9674738,0.0,1.0
2002-01-14,63.16,63.98,62.42,63.45,5224900,6.01838010830046,6.09651613883888,5.94786710513165,6.04601358251527,54832808.5068709,0.0,1.0
2002-01-15,64.03,65.15,63.63,63.96,7376300,6.10128053094488,6.2080029141193,6.06316539409687,6.09461038199648,77410715.1121039,0.0,1.0
2002-01-16,59.94,62.74,59.82,61.15,13616900,5.711553256674,5.97835921461005,5.7001187156196,5.82685154563922,142902805.825415,0.0,1.0
2002-01-17,61.61,62.64,60.87,62.0,8857800,5.87068395301443,5.96883043039805,5.80017094984562,5.90784621144124,92958343.928527,0.0,1.0
2002-01-18,60.18,61.14,59.82,60.05,5216700,5.7344223387828,5.82589866721802,5.7001187156196,5.7220349193072,54746753.4570601,0.0,1.0
2002-01-22,59.45,61.73,59.2,61.11,6205300,5.66486221403519,5.88211849406883,5.64104025350518,5.82304003195442,65121634.2183938,0.0,1.0
2002-01-23,59.09,59.98,57.75,59.98,8205100,5.63055859087198,5.7153647703588,5.50287288243115,5.7153647703588,86108571.8539544,0.0,1.0
2002-01-24,59.9,61.12,59.5,59.64,5957400,5.7077417429892,5.82399291037562,5.66962660614119,5.68296690403799,62520043.1393581,0.0,1.0
2002-01-25,60.65,60.96,59.6,59.75,2728200,5.77920762457921,5.80874685563642,5.67915539035319,5.69344856667119,28631144.7431425,0.0,1.0
2002-01-28,59.7,61.32,58.9,61.25,3842400,5.68868417456519,5.84305047879963,5.61245390086918,5.83638032985122,40324136.9991389,0.0,1.0
2002-01-29,59.32,60.48,58.15,59.8,5383500,5.65247479455959,5.76300869141881,5.54098801927916,5.6982129587772,56497239.1044305,0.0,1.0
2002-01-30,57.7,59.68,55.1,59.68,10348500,5.49810849032515,5.68677841772279,5.2503601008131,5.68677841772279,108602522.313031,0.0,1.0
2002-01-31,59.02,59.57,56.77,58.1,6117600,5.62388844192358,5.67629675508959,5.40949079715354,5.53622362717316,64201264.9661492,0.0,1.0
2002-02-01,58.05,59.67,57.55,59.67,3215900,5.53145923506716,5.68582553930159,5.48381531400715,5.68582553930159,33749321.3032299,0.0,1.0
2002-02-04,55.56,57.85,55.14,57.8,5453600,5.29419250818831,5.51240166664316,5.2541716144979,5.50763727453716,57232904.8351301,0.0,1.0
2002-02-05,54.5,56.58,53.99,55.56,6455500,5.19318739554109,5.39138610715073,5.14459059605988,5.29419250818831,67747362.6894495,0.0,1.0
2002-02-06,55.2,55.7,53.24,55.14,5161200,5.2598888850251,5.30753280608511,5.07312471446986,5.2541716144979,54164307.6930969,0.0,1.0
2002-02-07,54.96,55.97,53.85,55.09,4767900,5.2370198029163,5.33326052345752,5.13125029816308,5.2494072223919,50036813.6576603,0.0,1.0
2002-02-08,58.61,58.68,54.75,55.02,6145300,5.58482042665437,5.59149057560277,5.21700935607109,5.2427370734435,64491963.1222174,0.0,1.0
2002-02-11,57.28,58.94,57.09,58.19,4311100,5.45808759663475,5.61626541455398,5.43998290663194,5.54479953296396,45242917.7121037,0.0,1.0
2002-02-12,58.05,58.71,56.24,57.0,4467300,5.53145923506716,5.59434921086637,5.35898824082992,5.43140700084114,46882161.4658164,0.0,1.0
2002-02-13,58.6,59.47,58.1,58.1,3307700,5.58386754823317,5.66676797087759,5.53622362717316,5.53622362717316,34712718.0803799,0.0,1.0
2002-02-14,60.0,60.73,58.7,58.75,6006700,5.7172705272012,5.78683065194881,5.59339633244517,5.59816072455117,63037422.8900498,0.0,1.0
2002-02-15,58.94,60.04,58.0,59.74,5106700,5.61626541455398,5.721082040886,5.52669484296116,5.69249568824999,53592356.4474033,0.0,1.0
2002-02-19,53.4,58.45,53.1,58.45,9277500,5.08837076920907,5.56957437191517,5.05978441657306,5.56957437191517,97362893.2462811,0.0,1.0
2002-02-20,54.37,54.93,52.37,54.93,7601700,5.18079997606549,5.2341611676527,4.99022429182545,5.2341611676527,79776179.5300733,0.0,1.0
2002-02-21,53.98,56.33,53.46,54.06,7507300,5.14363771763868,5.36756414662073,5.09408803973627,5.15126074500828,78785497.0054224,0.0,1.0
2002-02-22,52.2,53.98,51.15,53.92,7584900,4.97402535866504,5.14363771763868,4.87397312443902,5.13792044711148,79599871.623144,0.0,1.0
2002-02-25,54.14,54.33,51.69,52.53,5933500,5.15888377237788,5.17698846238069,4.92542855918383,5.00547034656465,62269224.1527146,0.0,1.0
2002-02-26,53.23,54.35,52.29,54.16,6017300,5.07217183604866,5.17889421922309,4.98260126445585,5.16078952922028,63148664.7837077,0.0,1.0
2002-02-27,49.11,52.66,48.85,52.66,13025100,4.67958592651418,5.01785776604025,4.65481108756298,5.01785776604025,136692149.913461,0.0,1.0
2002-02-28,52.05,52.73,50.87,51.0,13219100,4.95973218234704,5.02452791498865,4.84729252864542,4.85967994812102,138728086.457765,0.0,1.0
2002-03-01,54.86,55.3,52.23,52.34,6607900,5.2274910187043,5.26941766923711,4.97688399392864,4.98736565656185,69346727.2737376,0.0,1.0
2002-03-04,59.46,59.55,56.22,56.22,8546700,5.66581509245639,5.67439099824719,5.35708248398752,5.35708248398752,89693499.2948522,0.0,1.0
2002-03-05,58.71,59.4,57.75,59.02,7250600,5.59434921086637,5.66009782192919,5.50287288243115,5.62388844192358,76091554.1656143,0.0,1.0
2002-03-06,58.57,58.88,57.2,58.03,4717200,5.58100891296957,5.61054814402678,5.45046456926514,5.52955347822476,49504741.5813913,0.0,1.0
2002-03-07,57.62,59.48,57.5,59.09,4390200,5.49048546295555,5.66772084929879,5.47905092190115,5.63055859087198,46073034.1072297,0.0,1.0
2002-03-08,60.44,60.57,58.1,59.0,6672500,5.75919717773401,5.77158459720961,5.53622362717316,5.62198268508118,70024673.1539543,0.0,1.0
2002-03-11,60.41,60.9,58.6,59.0,5005700,5.75633854247041,5.80302958510922,5.58386754823317,5.62198268508118,52532410.1021729,0.0,1.0
2002-03-12,58.68,59.4,57.8,59.1,5163900,5.59149057560277,5.66009782192919,5.50763727453716,5.63151146929318,54192642.8924249,0.0,1.0
2002-03-13,56.79,58.21,56.36,57.73,5464200,5.41139655399594,5.54670528980636,5.37042278188433,5.50096712558875,57344146.7287878,0.0,1.0
2002-03-14,56.68,57.11,56.03,57.11,5126000,5.40091489136273,5.44188866347434,5.33897779398472,5.44188866347434,53794900.6500067,0.0,1.0
2002-03-15,57.7,57.82,56.08,56.93,4658300,5.49810849032515,5.50954303137956,5.34374218609072,5.42473685189274,48886614.4553114,0.0,1.0
2002-03-18,57.83,58.37,56.67,58.05,6444900,5.51049590980076,5.56195134454557,5.39996201294153,5.53145923506716,67636120.7957917,0.0,1.0
2002-03-19,58.04,58.47,57.41,58.04,3119500,5.53050635664596,5.57148012875757,5.47047501611035,5.53050635664596,32737649.7420398,0.0,1.0
2002-03-20,56.35,58.2,56.1,57.45,4908500,5.36946990346313,5.54575241138516,5.34564794293312,5.47428652979515,51512342.9263671,0.0,1.0
2002-03-21,58.55,58.98,55.53,58.98,5867700,5.57910315612717,5.62007692823878,5.29133387292471,5.62007692823878,61578684.8505744,0.0,1.0
2002-03-22,59.21,59.52,57.39,58.45,5660300,5.64199313192638,5.67153236298359,5.46856925926795,5.56957437191517,59402121.7614579,0.0,1.0
2002-03-25,57.4,59.63,57.25,58.71,5478800,5.46952213768915,5.68201402561679,5.45522896137114,5.59434921086637,57497366.6955241,0.0,1.0
2002-03-26,57.0,58.39,56.17,57.32,5735200,5.43140700084114,5.56385710138797,5.35231809188152,5.46189911031955,60188161.1798514,0.0,1.0
2002-03-27,57.15,57.28,56.18,56.71,3134100,5.44570017715914,5.45808759663475,5.35327097030272,5.40377352662633,32890869.7087761,0.0,1.0
2002-03-28,56.64,57.5,55.92,57.35,2981900,5.39710337767793,5.47905092190115,5.32849613135152,5.46475774558315,31293604.0281418,0.0,1.0
2002-04-01,56.49,57.08,55.15,57.08,5760800,5.38281020135993,5.43903002821074,5.2551244929191,5.43903002821074,60456820.8475534,0.0,1.0
2002-04-02,54.97,56.0,54.65,55.72,5490200,5.2379726813375,5.33611915872112,5.20748057185909,5.30943856292751,57617004.2037976,0.0,1.0
2002-04-03,53.36,55.15,52.87,55.15,5874600,5.08455925552427,5.2551244929191,5.03786821288546,5.2551244929191,61651097.0266346,0.0,1.0
2002-04-04,52.81,53.7,52.13,53.1,5347800,5.03215094235826,5.11695712184507,4.96735520971664,5.05978441657306,56122584.8022055,0.0,1.0
2002-04-05,53.12,53.6,51.32,52.89,5869900,5.06169017341546,5.10742833763307,4.89017205759943,5.03977396972786,61601772.7907676,0.0,1.0
2002-04-08,55.15,55.6,51.69,52.1,5944800,5.2551244929191,5.29800402187311,4.92542855918383,4.96449657445304,62387812.2091611,0.0,1.0
2002-04-09,53.2,56.25,53.17,55.4,5606600,5.06931320078506,5.35994111925112,5.06645456552146,5.27894645344911,58838566.13038,0.0,1.0
2002-04-10,53.82,54.25,52.15,53.44,4639500,5.12839166289948,5.16936543501108,4.96926096655904,5.09218228289387,48689317.5118428,0.0,1.0
2002-04-11,50.84,53.02,50.63,52.92,5735300,4.84443389338182,5.05216138920346,4.82442344653661,5.04263260499146,60189210.6316784,0.0,1.0
2002-04-12,54.08,54.12,51.35,51.41,5931000,5.15316650185068,5.15697801553548,4.89303069286303,4.89874796339023,62242987.8570405,0.0,1.0
2002-04-15,55.29,55.75,53.69,54.3,5523300,5.26846479081591,5.31229719819111,5.11600424342387,5.17412982711709,57964372.7585216,0.0,1.0
2002-04-16,56.08,56.33,54.72,55.74,5281500,5.34374218609072,5.36756414662073,5.21415072080749,5.31134431976991,55426798.2409306,0.0,1.0
2002-04-17,54.93,56.15,54.05,56.1,4076100,5.2341611676527,5.35041233503912,5.15030786658708,5.34564794293312,42776705.9187461,0.0,1.0
2002-04-18,53.04,55.09,52.75,54.6,6222300,5.05406714604586,5.2494072223919,5.02643367183105,5.20271617975309,65300041.0289771,0.0,1.0
2002-04-19,54.39,54.99,51.75,53.29,16058600,5.18270573290789,5.2398784381799,4.93114582971103,5.07788910657587,168527271.084315,0.0,1.0
2002-04-22,53.68,54.11,52.34,54.11,8310300,5.11505136500267,5.15602513711428,4.98736565656185,5.15602513711428,87212595.1759171,0.0,1.0
2002-04-23,52.43,54.34,52.25,53.52,6142200,4.99594156235265,5.17794134080189,4.97878975077104,5.09980531026347,64459430.1155816,0.0,1.0
2002-04-24,51.28,53.43,51.22,53.11,5770500,4.88636054391463,5.09122940447267,4.88064327338742,5.06073729499426,60558617.6747685,0.0,1.0
2002-04-25,51.79,52.76,50.52,51.18,6757600,4.93495734339584,5.02738655025225,4.81394178390341,4.87683175970262,70917756.6586978,0.0,1.0
2002-04-26,49.7,52.75,49.63,52.01,6614400,4.73580575336499,5.02643367183105,4.72913560441659,4.95592066866224,69414941.6424902,0.0,1.0
2002-04-29,50.84,51.5,49.55,49.96,7360000,4.84443389338182,4.90732386918103,4.72151257704699,4.7605805923162,77239654.4643092,0.0,1.0
2002-04-30,53.1,53.95,50.09,50.1,6577300,5.05978441657306,5.14077908237508,4.7729680117918,4.773920890213,69025595.0146877,0.0,1.0
2002-05-01,54.06,54.5,51.77,52.9,6879400,5.15126074500828,5.19318739554109,4.93305158655344,5.04072684814906,72195988.9839361,0.0,1.0
2002-05-02,52.25,54.98,52.25,54.03,7022200,4.97878975077104,5.2389255597587,4.97878975077104,5.14840210974468,73694606.192836,0.0,1.0
2002-05-03,51.28,52.4,50.98,52.07,4059400,4.88636054391463,4.99308292708905,4.85777419127862,4.96163793918944,42601447.4636436,0.0,1.0
2002-05-06,50.53,52.1,50.35,51.26,4403800,4.81489466232461,4.96449657445304,4.79774285074301,4.88445478707223,46215759.5556964,0.0,1.0
2002-05-07,49.83,51.61,49.25,51.2,7274600,4.7481931728406,4.91780553181423,4.69292622441098,4.87873751654502,76343422.6040848,0.0,1.0
2002-05-08,54.0,54.15,51.54,51.55,6550200,5.14554347448108,5.15983665079908,4.91113538286583,4.91208826128703,68741193.5695813,0.0,1.0
2002-05-09,53.66,53.97,52.0,53.1,5020100,5.11314560816027,5.14268483921748,4.95496779024104,5.05978441657306,52683531.1652553,0.0,1.0
2002-05-10,53.0,53.47,51.05,53.35,6131100,5.05025563236106,5.09504091815747,4.86444434022702,5.08360637710307,64342940.9627889,0.0,1.0
2002-05-13,54.42,54.6,52.21,52.46,4859000,5.18556436817149,5.20271617975309,4.97497823708624,4.99880019761625,50992864.2720216,0.0,1.0
2002-05-14,56.64,57.25,54.8,54.97,5921100,5.39710337767793,5.45522896137114,5.2217737481771,5.2379726813375,62139092.1261714,0.0,1.0
2002-05-15,57.35,58.38,55.55,56.9,5472800,5.46475774558315,5.56290422296677,5.29323962976711,5.42187821662914,57434399.5859065,0.0,1.0
2002-05-16,56.19,57.25,55.6,56.87,4702600,5.35422384872392,5.45522896137114,5.29800402187311,5.41901958136554,49351521.614655,0.0,1.0
2002-05-17,56.32,57.3,55.51,56.62,3669100,5.36661126819953,5.45999335347715,5.28942811608231,5.39519762083553,38505436.9830159,0.0,1.0
2002-05-20,56.21,56.35,54.7,55.79,3666500,5.35612960556632,5.36946990346313,5.21224496396509,5.31610871187592,38478151.235515,0.0,1.0
2002-05-21,55.14,56.98,54.8,56.4,4676200,5.2541716144979,5.42950124399874,5.2217737481771,5.37423429556913,49074466.3323374,0.0,1.0
2002-05-22,55.25,55.43,53.71,54.81,4416900,5.2646532771311,5.28180508871271,5.11791000026627,5.2227266265983,46353237.7450282,0.0,1.0
2002-05-23,58.68,58.72,55.89,55.9,7471800,5.59149057560277,5.59530208928757,5.32563749608792,5.32659037450912,78412941.6068514,0.0,1.0
2002-05-24,57.29,58.51,57.16,58.4,3290100,5.45904047505595,5.57529164244237,5.44665305558034,5.56480997980917,34528014.5588347,0.0,1.0
2002-05-28,55.96,57.45,55.75,57.44,3897000,5.33230764503632,5.47428652979515,5.31229719819111,5.47333365137395,40897137.6966594,0.0,1.0
2002-05-29,56.84,57.69,55.62,55.65,4782500,5.41616094610194,5.49715561190395,5.29990977871551,5.30276841397911,50190033.6243966,0.0,1.0
2002-05-30,56.44,57.14,55.6,56.38,3942300,5.37804580925393,5.44474729873794,5.29800402187311,5.37232853872673,41372539.3742726,0.0,1.0
2002-05-31,55.21,57.9,55.21,57.4,5170500,5.2608417634463,5.51716605874916,5.2608417634463,5.46952213768915,54261906.7130043,0.0,1.0
2002-06-03,55.13,56.43,54.81,55.45,3551200,5.2532187360767,5.37709293083273,5.2227266265983,5.28371084555511,37268133.2790292,0.0,1.0
2002-06-04,55.15,55.99,54.35,54.86,5584200,5.2551244929191,5.33516628029992,5.17889421922309,5.2274910187043,58603488.9211408,0.0,1.0
2002-06-05,55.01,56.0,52.9,55.23,8856300,5.2417841950223,5.33611915872112,5.04072684814906,5.2627475202887,92942602.1511226,0.0,1.0
2002-06-06,54.92,55.87,54.24,54.81,4783000,5.2332082892315,5.32373173924552,5.16841255658988,5.2227266265983,50195280.8835314,0.0,1.0
2002-06-07,56.67,56.93,53.84,53.89,6837700,5.39996201294153,5.42473685189274,5.13029741974188,5.13506181184788,71758367.5720935,0.0,1.0
2002-06-10,56.68,57.75,56.35,56.6,3851500,5.40091489136273,5.50287288243115,5.36946990346313,5.39329186399313,40419637.1153923,0.0,1.0
2002-06-11,55.75,58.13,55.63,57.01,5262800,5.31229719819111,5.53908226243676,5.30086265713671,5.43235987926234,55230550.749289,0.0,1.0
2002-06-12,58.31,58.4,55.52,55.66,6255400,5.55623407401837,5.56480997980917,5.29038099450351,5.30372129240031,65647409.5837011,0.0,1.0
2002-06-13,59.01,59.93,57.74,58.0,6294400,5.62293556350238,5.7106003782528,5.50192000400995,5.52669484296116,66056695.7962158,0.0,1.0
2002-06-14,59.04,59.5,56.59,57.65,8150000,5.62579419876598,5.66962660614119,5.39233898557193,5.49334409821915,85530323.897299,0.0,1.0
2002-06-17,63.1,63.66,59.56,59.58,9965300,6.01266283777326,6.06602402936047,5.67534387666839,5.67724963351079,104581022.912117,0.0,1.0
2002-06-18,62.18,64.1,62.12,62.69,8224000,5.92499802302284,6.10795067989328,5.91928075249564,5.97359482250405,86306918.24925,0.0,1.0
2002-06-19,61.82,63.0,61.36,62.03,6391200,5.89069439985964,6.00313405356126,5.84686199248443,5.91070484670484,67072565.1647137,0.0,1.0
2002-06-20,60.41,62.0,60.1,61.74,6254900,5.75633854247041,5.90784621144124,5.7267993114132,5.88307137249003,65642162.3245663,0.0,1.0
2002-06-21,59.75,60.9,59.0,60.8,5584100,5.69344856667119,5.80302958510922,5.62198268508118,5.79350080089722,58602439.4693138,0.0,1.0
2002-06-24,62.68,63.72,59.3,59.45,10114300,5.97264194408285,6.07174129988767,5.65056903771718,5.66486221403519,106144706.134289,0.0,1.0
2002-06-25,60.34,63.9,59.73,63.25,8045800,5.74966839352201,6.08889311146928,5.69154280982879,6.02695601409126,84436795.0936059,0.0,1.0
2002-06-26,60.63,61.8,58.21,58.3,11145600,5.77730186773681,5.88878864301723,5.54670528980636,5.55528119559717,116967702.825734,0.0,1.0
2002-06-27,61.44,61.85,59.75,61.34,6690100,5.85448501985403,5.89355303512324,5.69344856667119,5.84495623564203,70209376.6754994,0.0,1.0
2002-06-28,61.62,62.43,60.91,61.4,5649400,5.87163683143563,5.94881998355285,5.80398246353042,5.85067350616923,59287731.5123192,0.0,1.0
2002-07-01,58.56,61.75,58.5,61.04,5665900,5.58005603454837,5.88402425091123,5.57433876402117,5.81636988300602,59460891.0637677,0.0,1.0
2002-07-02,57.68,59.3,57.05,58.49,6390600,5.49620273348275,5.65056903771718,5.43617139294714,5.57338588559997,67066268.4537521,0.0,1.0
2002-07-03,59.09,59.33,55.41,57.56,6366200,5.63055859087198,5.65342767298079,5.27989933187031,5.48476819242835,66810202.2079736,0.0,1.0
2002-07-05,60.55,60.94,59.55,59.55,2610500,5.76967884036721,5.80684109879402,5.67439099824719,5.67439099824719,27395939.9428097,0.0,1.0
2002-07-08,56.24,59.87,56.04,58.0,13279100,5.35898824082992,5.7048831077256,5.33993067240592,5.52669484296116,139357757.553942,0.0,1.0
2002-07-09,57.05,57.85,56.1,56.67,8615100,5.43617139294714,5.51240166664316,5.34564794293312,5.39996201294153,90411324.3444933,0.0,1.0
2002-07-10,58.83,60.4,58.6,59.82,17249200,5.60578375192078,5.75538566404921,5.58386754823317,5.7001187156196,181022044.536109,0.0,1.0
2002-07-11,60.38,61.36,57.85,58.9,13933700,5.75347990720681,5.84686199248443,5.51240166664316,5.61245390086918,146227469.213226,0.0,1.0
2002-07-12,61.02,62.0,60.5,61.08,7118400,5.81446412616362,5.90784621144124,5.76491444826121,5.82018139669082,74704178.8503722,0.0,1.0
2002-07-15,60.8,61.21,58.0,60.3,10449400,5.79350080089722,5.83256881616642,5.52669484296116,5.74585687983721,109661419.206434,0.0,1.0
2002-07-16,60.74,61.18,59.34,60.3,9791200,5.78778353037001,5.82971018090282,5.65438055140199,5.74585687983721,102753927.281378,0.0,1.0
2002-07-17,61.62,62.47,60.95,61.4,8840400,5.87163683143563,5.95263149723765,5.80779397721522,5.85067350616923,92775739.3106359,0.0,1.0
2002-07-18,60.45,62.0,60.16,61.47,12268400,5.76015005615521,5.90784621144124,5.7325165819404,5.85734365511763,128750947.938849,0.0,1.0
2002-07-19,59.55,59.95,56.66,58.2,52808400,5.67439099824719,5.7125061350952,5.39900913452033,5.54575241138516,554198718.588727,0.0,1.0
2002-07-22,56.05,59.15,55.83,58.74,22569400,5.34088355082712,5.63627586139918,5.31992022556072,5.59720784612998,236854980.634074,0.0,1.0
2002-07-23,53.16,57.21,53.1,55.8,18191500,5.06550168710026,5.45141744768634,5.05978441657306,5.31706159029712,190911029.10156,0.0,1.0
2002-07-24,55.75,55.89,51.05,52.0,15632800,5.31229719819111,5.32563749608792,4.86444434022702,4.95496779024104,164058705.205116,0.0,1.0
2002-07-25,53.36,56.1,52.73,54.75,10667800,5.08455925552427,5.34564794293312,5.02452791498865,5.21700935607109,111953421.996516,0.0,1.0
2002-07-26,54.97,55.21,53.3,53.31,8247400,5.2379726813375,5.2608417634463,5.07884198499706,5.07979486341827,86552489.9767587,0.0,1.0
2002-07-29,57.76,58.3,55.95,56.0,10266800,5.50382576085235,5.55528119559717,5.33135476661512,5.33611915872112,107745120.170404,0.0,1.0
2002-07-30,58.3,59.27,57.17,57.34,8622700,5.55528119559717,5.64771040245359,5.44760593400154,5.46380486716195,90491082.6833423,0.0,1.0
2002-07-31,57.09,57.95,56.06,57.79,8828700,5.43998290663194,5.52193045085516,5.34183642924832,5.50668439611596,92652953.4468815,0.0,1.0
2002-08-01,55.23,56.71,55.0,56.26,7289100,5.2627475202887,5.40377352662633,5.2408313166011,5.36089399767232,76495593.1189942,0.0,1.0
2002-08-02,54.9,55.63,53.55,55.14,8623100,5.2313025323891,5.30086265713671,5.10266394552707,5.2541716144979,90495280.4906501,0.0,1.0
2002-08-05,53.35,55.38,52.7,54.25,7295100,5.08360637710307,5.27704069660671,5.02166927972505,5.16936543501108,76558560.2286117,0.0,1.0
2002-08-06,55.27,56.0,54.24,54.25,7931300,5.2665590339735,5.33611915872112,5.16841255658988,5.16936543501108,83235172.751736,0.0,1.0
2002-08-07,55.51,56.17,53.25,55.82,8499900,5.28942811608231,5.35231809188152,5.07407759289106,5.31896734713952,89202355.8398346,0.0,1.0
2002-08-08,57.03,57.24,54.63,55.14,7362800,5.43426563610474,5.45427608294994,5.20557481501669,5.2541716144979,77269039.1154642,0.0,1.0
2002-08-09,57.22,57.92,55.56,56.5,6062300,5.45237032610754,5.51907181559156,5.29419250818831,5.38376307978113,63620918.10584,0.0,1.0
2002-08-12,57.96,58.08,55.91,56.49,5360100,5.52288332927636,5.53431787033076,5.32754325293032,5.38281020135993,56251667.3769218,0.0,1.0
2002-08-13,56.05,59.72,56.05,57.7,9221000,5.34088355082712,5.69058993140759,5.34088355082712,5.49810849032515,96769952.9640484,0.0,1.0
2002-08-14,57.48,57.6,54.84,55.7,9181600,5.47714516505875,5.48857970611315,5.2255852618619,5.30753280608511,96356468.9442258,0.0,1.0
2002-08-15,58.69,58.8,56.5,57.79,8042700,5.59244345402397,5.60292511665718,5.38376307978113,5.50668439611596,84404262.0869702,0.0,1.0
2002-08-16,58.97,59.59,57.36,58.05,6564000,5.61912404981758,5.67820251193199,5.46571062400435,5.53145923506716,68886017.9217019,0.0,1.0
2002-08-19,61.86,61.99,58.75,58.9,8770300,5.89450591354444,5.90689333302004,5.59816072455117,5.61245390086918,92040073.5799363,0.0,1.0
2002-08-20,60.41,61.55,59.85,60.53,9858700,5.75633854247041,5.86496668248723,5.7029773508832,5.76777308352481,103462307.264577,0.0,1.0
2002-08-21,60.4,61.3,59.35,60.81,7591400,5.75538566404921,5.84114472195723,5.65533342982319,5.79445367931842,79668085.9918964,0.0,1.0
2002-08-22,61.39,61.4,59.34,60.39,4634500,5.84972062774803,5.85067350616923,5.65438055140199,5.75443278562801,48636844.9204947,0.0,1.0
2002-08-23,60.15,60.95,59.1,60.9,4804500,5.7315637035192,5.80779397721522,5.63151146929318,5.80302958510922,50420913.026328,0.0,1.0
2002-08-26,59.24,60.36,58.53,60.16,4282600,5.64485176718998,5.75157415036441,5.57719739928477,5.7325165819404,44943823.94142,0.0,1.0
2002-08-27,57.2,59.28,57.01,59.13,4449700,5.45046456926514,5.64866328087479,5.43235987926234,5.63437010455678,46697457.9442714,0.0,1.0
2002-08-28,55.39,57.2,55.11,56.9,5775700,5.27799357502791,5.45046456926514,5.2513129792343,5.42187821662914,60613189.1697705,0.0,1.0
2002-08-29,57.05,57.29,54.75,54.97,6295400,5.43617139294714,5.45904047505595,5.21700935607109,5.2379726813375,66067190.3144854,0.0,1.0
2002-08-30,56.52,57.64,56.45,56.55,3459300,5.38566883662353,5.49239121979795,5.37899868767513,5.38852747188713,36303687.0500523,0.0,1.0
2002-09-03,54.47,56.45,54.16,56.12,4945900,5.19032876027749,5.37899868767513,5.16078952922028,5.34755369977552,51904837.9096504,0.0,1.0
2002-09-04,55.59,55.76,53.6,54.73,6683800,5.29705114345191,5.31325007661231,5.10742833763307,5.21510359922869,70143261.2104009,0.0,1.0
2002-09-05,54.68,55.46,54.44,54.95,4971500,5.21033920712269,5.28466372397631,5.18747012501389,5.2360669244951,52173497.5773524,0.0,1.0
2002-09-06,56.45,56.64,55.37,55.45,5102600,5.37899868767513,5.39710337767793,5.27608781818551,5.28371084555511,53549328.9224979,0.0,1.0
2002-09-09,58.99,59.3,55.6,56.0,9244900,5.62102980665998,5.65056903771718,5.29800402187311,5.33611915872112,97020771.950692,0.0,1.0
2002-09-10,59.84,60.21,58.76,58.9,7992600,5.702024472462,5.7372809740464,5.59911360297237,5.61245390086918,83878486.7216628,0.0,1.0
2002-09-11,58.43,60.45,58.09,59.98,6343800,5.56766861507277,5.76015005615521,5.53527074875196,5.7153647703588,66575124.9987344,0.0,1.0
2002-09-12,57.85,59.04,57.67,57.99,5303600,5.51240166664316,5.62579419876598,5.49524985506155,5.52574196453996,55658727.0946889,0.0,1.0
2002-09-13,58.0,58.46,57.01,57.12,3222200,5.52669484296116,5.57052725033637,5.43235987926234,5.44284154189554,33815436.7683284,0.0,1.0
2002-09-16,57.85,58.34,57.25,57.9,2685000,5.51240166664316,5.55909270928197,5.45522896137114,5.51716605874916,28177781.5538954,0.0,1.0
2002-09-17,57.22,59.07,57.09,58.75,3800600,5.45237032610754,5.62865283402958,5.43998290663194,5.59816072455117,39885466.1354693,0.0,1.0
2002-09-18,58.15,58.47,56.78,56.9,4723100,5.54098801927916,5.57148012875757,5.41044367557474,5.42187821662914,49566659.239182,0.0,1.0
2002-09-19,57.12,58.24,57.1,57.45,4428900,5.44284154189554,5.54956392506996,5.44093578505314,5.47428652979515,46479171.9642635,0.0,1.0
2002-09-20,56.96,57.6,56.56,57.42,6520000,5.42759548715634,5.48857970611315,5.38948035030833,5.47142789453155,68424259.1178392,0.0,1.0
2002-09-23,55.99,56.9,55.21,56.55,7014200,5.33516628029992,5.42187821662914,5.2608417634463,5.38852747188713,73610650.0466791,0.0,1.0
2002-09-24,55.77,57.05,55.5,55.7,6589600,5.31420295503352,5.43617139294714,5.28847523766111,5.30753280608511,69154677.5894038,0.0,1.0
2002-09-25,56.63,57.0,55.51,56.24,6384400,5.39615049925673,5.43140700084114,5.28942811608231,5.35898824082992,67001202.4404805,0.0,1.0
2002-09-26,56.67,57.53,55.71,56.74,5080200,5.39996201294153,5.48190955716475,5.30848568450631,5.40663216188993,53314251.7132587,0.0,1.0
2002-09-27,57.5,58.31,55.91,56.38,5470200,5.47905092190115,5.55623407401837,5.32754325293032,5.37232853872673,57407113.8384055,0.0,1.0
2002-09-30,52.81,55.94,52.42,55.94,17130900,5.03215094235826,5.33040188819392,4.99498868393145,5.33040188819392,179780543.024814,0.0,1.0
2002-10-01,53.51,53.72,51.76,53.12,10083400,5.09885243184227,5.11886287868747,4.93209870813223,5.06169017341546,105820425.519758,0.0,1.0
2002-10-02,53.3,54.7,52.7,52.9,8140600,5.07884198499706,5.21224496396509,5.02166927972505,5.04072684814906,85431675.4255648,0.0,1.0
2002-10-03,51.9,53.87,51.2,53.0,9405200,4.94543900602904,5.13315605500548,4.87873751654502,5.05025563236106,98703043.22931,0.0,1.0
2002-10-04,52.35,52.5,50.76,51.75,11760700,4.98831853498305,5.00261171130105,4.83681086601221,4.93114582971103,123422881.01337,0.0,1.0
2002-10-07,50.64,52.23,50.22,51.7,7662100,4.82537632495781,4.97688399392864,4.7853554312674,4.92638143760503,80410048.4335577,0.0,1.0
2002-10-08,52.32,53.36,50.65,51.6,8316200,4.98545989971945,5.08455925552427,4.82632920337901,4.91685265339303,87274512.8337077,0.0,1.0
2002-10-09,53.01,53.35,51.25,51.61,8615000,5.05120851078226,5.08360637710307,4.88350190865102,4.91780553181423,90410274.8926664,0.0,1.0
2002-10-10,53.32,54.0,52.01,53.53,9798000,5.08074774183947,5.14554347448108,4.95592066866224,5.10075818868467,102825290.005612,0.0,1.0
2002-10-11,56.3,56.3,53.75,53.79,9537400,5.36470551135713,5.36470551135713,5.12172151395107,5.12553302763588,100090418.544552,0.0,1.0
2002-10-14,57.5,57.9,55.5,55.5,6007900,5.47905092190115,5.51716605874916,5.28847523766111,5.28847523766111,63050016.3119733,0.0,1.0
2002-10-15,58.01,59.8,57.15,59.17,12965000,5.52764772138236,5.6982129587772,5.44570017715914,5.63818161824158,136061429.365458,0.0,1.0
2002-10-16,57.98,58.1,56.28,57.57,9542300,5.52478908611876,5.53622362717316,5.36279975451473,5.48572107084955,100141841.684073,0.0,1.0
2002-10-17,58.15,59.6,57.66,58.65,11521700,5.54098801927916,5.67915539035319,5.49429697664035,5.58863194033917,120914691.146934,0.0,1.0
2002-10-18,59.96,60.27,55.7,56.2,16513500,5.7134590135164,5.7429982445736,5.30753280608511,5.35517672714512,173301227.445159,0.0,1.0
2002-10-21,63.02,63.35,59.85,59.97,12820400,6.00503981040366,6.03648479830327,5.7029773508832,5.7144118919376,134543922.023673,0.0,1.0
2002-10-22,62.13,62.39,61.35,61.87,9451700,5.92023363091684,5.94500846986805,5.84590911406323,5.89545879196564,99191038.3288468,0.0,1.0
2002-10-23,63.61,63.65,61.36,61.45,6450600,6.06125963725447,6.06507115093927,5.84686199248443,5.85543789827523,67695939.5499285,0.0,1.0
2002-10-24,62.07,64.45,61.9,63.88,7547700,5.91451636038964,6.14130142463529,5.89831742722924,6.08698735462688,79209475.5435146,0.0,1.0
2002-10-25,61.99,62.15,61.27,61.96,5011200,5.90689333302004,5.92213938775924,5.83828608669363,5.90403469775644,52590129.9526558,0.0,1.0
2002-10-28,60.59,62.9,60.35,62.54,5883000,5.77349035405201,5.99360526934926,5.75062127194321,5.95930164618605,61739250.9800994,0.0,1.0
2002-10-29,61.18,61.8,60.26,60.88,6026100,5.82971018090282,5.88878864301723,5.7420453661524,5.80112382826682,63241016.5444802,0.0,1.0
2002-10-30,62.51,62.9,60.7,61.34,6481100,5.95644301092245,5.99360526934926,5.78397201668521,5.84495623564203,68016022.3571515,0.0,1.0
2002-10-31,63.24,64.38,62.94,63.0,7686400,6.02600313567006,6.13463127568689,5.99741678303406,6.00313405356126,80665065.2275091,0.0,1.0
2002-11-01,64.83,64.87,61.97,62.62,6300500,6.1775108046409,6.1813223183257,5.90498757617764,5.96692467355565,66120712.3576604,0.0,1.0
2002-11-04,64.93,66.46,64.7,64.83,7160600,6.1870395888529,6.33282998729653,6.16512338516529,6.1775108046409,75147047.5213496,0.0,1.0
2002-11-05,66.12,66.17,64.53,64.53,4437200,6.30043212097572,6.30519651308172,6.14892445200489,6.14892445200489,46566276.4659013,0.0,1.0
2002-11-06,66.0,66.36,64.73,65.81,5234500,6.28899757992132,6.32330120308453,6.16798202042889,6.27089288991852,54933555.8822591,0.0,1.0
2002-11-07,63.69,65.15,62.89,64.89,6311000,6.06888266462407,6.2080029141193,5.99265239092806,6.1832280751681,66230904.7994913,0.0,1.0
2002-11-08,63.88,64.4,63.09,63.1,4184100,6.08698735462688,6.13653703252929,6.01170995935206,6.01266283777326,43910113.8918636,0.0,1.0
2002-11-11,61.88,63.79,61.75,63.79,4529700,5.89641167038684,6.07841144883607,5.88402425091123,6.07841144883607,47537019.4058399,0.0,1.0
2002-11-12,62.79,63.57,62.0,62.32,3754000,5.98312360671606,6.05744812356967,5.90784621144124,5.93833832091965,39396421.5841056,0.0,1.0
2002-11-13,63.13,63.48,62.0,62.37,4631000,6.01552147303686,6.04887221777887,5.90784621144124,5.94310271302565,48600114.1065511,0.0,1.0
2002-11-14,65.16,65.24,63.8,63.86,4481500,6.2089557925405,6.2165788199101,6.07936432725728,6.08508159778448,47031183.6252449,0.0,1.0
2002-11-15,65.97,66.1,64.0,64.95,4193300,6.28613894465772,6.29852636413332,6.09842189568128,6.1889453456953,44006663.459944,0.0,1.0
2002-11-18,67.72,68.94,66.4,66.49,8607400,6.45289266836775,6.56914383575418,6.32711271676933,6.33568862256013,90330516.5538174,0.0,1.0
2002-11-19,65.13,67.39,64.9,67.05,8589700,6.2060971572769,6.42144768046815,6.1841809535893,6.38904981414734,90144763.5804453,0.0,1.0
2002-11-20,67.36,67.74,65.04,65.24,5909500,6.41858904520455,6.45479842521015,6.1975212514861,6.2165788199101,62017355.7142439,0.0,1.0
2002-11-21,69.15,69.19,67.0,67.55,8971500,6.58915428259938,6.59296579628418,6.38428542204134,6.43669373520735,94151570.6557814,0.0,1.0
2002-11-22,70.09,70.5,68.3,68.45,6583800,6.6787248541922,6.71779286946141,6.50815961679737,6.52245279311537,69093809.3834402,0.0,1.0
2002-11-25,69.0,70.25,68.25,70.18,5898900,6.57486110628138,6.6939709089314,6.50339522469136,6.687300759983,61906113.8205861,0.0,1.0
2002-11-26,67.54,68.8,67.32,68.71,4527000,6.43574085678615,6.55580353785738,6.41477753151975,6.54722763206657,47508684.206512,0.0,1.0
2002-11-27,69.62,70.01,68.43,68.45,4724200,6.63393956839579,6.6711018268226,6.52054703627297,6.52245279311537,49578203.2092785,0.0,1.0
2002-11-29,68.92,69.97,68.92,69.97,1579100,6.56723807891178,6.6672903131378,6.56723807891178,6.6672903131378,16571893.7995368,0.0,1.0
2002-12-02,70.75,70.85,69.47,69.83,6426200,6.74161482999141,6.75114361420342,6.61964639207779,6.653950015241,67439873.3041501,0.0,1.0
2002-12-03,68.89,70.2,68.62,70.05,6222300,6.56437944364818,6.6892065168254,6.53865172627577,6.6749133405074,65300041.0289771,0.0,1.0
2002-12-04,68.25,68.81,67.1,68.32,5940600,6.50339522469136,6.55675641627858,6.39381420625334,6.51006537363977,62343735.2324288,0.0,1.0
2002-12-05,67.85,68.62,67.55,68.6,4761500,6.46528008784336,6.53865172627577,6.43669373520735,6.53674596943337,49969648.7407348,0.0,1.0
2002-12-06,68.54,68.64,66.1,66.3,8650000,6.53102869890617,6.54055748311817,6.29852636413332,6.31758393255733,90777583.0321026,0.0,1.0
2002-12-09,67.47,68.42,67.24,68.15,5406200,6.42907070783775,6.51959415785177,6.40715450415014,6.49386644047936,56735464.6691506,0.0,1.0
2002-12-10,68.2,68.95,67.45,67.77,4060000,6.49863083258536,6.57009671417538,6.42716495099535,6.45765706047375,42607744.1746054,0.0,1.0
2002-12-11,67.57,68.81,66.94,67.75,4624200,6.43859949204975,6.55675641627858,6.37856815151414,6.45575130363135,48528751.3823178,0.0,1.0
2002-12-12,68.73,68.76,67.86,68.11,4840000,6.54913338890897,6.55199202417258,6.46623296626456,6.49005492679456,50793468.4248991,0.0,1.0
2002-12-13,67.41,68.69,67.2,68.13,5773900,6.42335343731055,6.54532187522417,6.40334299046534,6.49196068363696,60594299.0368852,0.0,1.0
2002-12-16,69.28,69.41,67.53,67.89,4981200,6.60154170207498,6.61392912155059,6.43478797836495,6.46909160152816,52275294.4045676,0.0,1.0
2002-12-17,70.09,70.57,69.1,69.2,5380800,6.6787248541922,6.72446301840981,6.58438989049338,6.59391867470538,56468903.9051026,0.0,1.0
2002-12-18,69.37,69.72,68.79,69.67,3926900,6.61011760786579,6.64346835260779,6.55485065943618,6.63870396050179,41210923.7929206,0.0,1.0
2002-12-19,68.73,70.17,68.1,69.3,4910600,6.54913338890897,6.6863478815618,6.48910204837336,6.60344745891739,51534381.4147333,0.0,1.0
2002-12-20,69.84,69.9,68.5,69.16,4921500,6.6549028936622,6.6606201641894,6.52721718522137,6.59010716102058,51648771.663872,0.0,1.0
2002-12-23,70.1,70.52,69.54,69.67,3485800,6.6796777326134,6.71969862630381,6.62631654102619,6.63870396050179,36581791.7841969,0.0,1.0
2002-12-24,69.69,70.06,69.18,69.95,1405400,6.64060971734419,6.6758662189286,6.59201291786298,6.6653845562954,14748995.976106,0.0,1.0
2002-12-26,67.61,70.45,67.35,69.66,5482100,6.44241100573455,6.71302847735541,6.41763616678335,6.63775108208059,57531998.6058139,0.0,1.0
2002-12-27,67.03,67.88,66.5,67.61,3291200,6.38714405730494,6.46813872310696,6.33664150098133,6.44241100573455,34539558.5289313,0.0,1.0
2002-12-30,67.78,68.38,67.1,67.49,4328500,6.45860993889496,6.51578264416697,6.39381420625334,6.43097646468015,45425522.3299949,0.0,1.0
2002-12-31,67.82,68.28,66.78,67.79,3179400,6.46242145257975,6.50625385995497,6.36332209677493,6.45956281731616,33366271.3863893,0.0,1.0
2003-01-02,69.35,69.55,67.51,68.21,7656300,6.60821185102339,6.62726941944739,6.43288222152255,6.49958371100656,80349180.2275939,0.0,1.0
2003-01-03,69.93,70.0,68.9,69.6,5098100,6.663478799453,6.6701489484014,6.56533232206938,6.63203381155339,53502103.5902847,0.0,1.0
2003-01-06,73.0,73.74,69.62,69.8,13158900,6.95601247476146,7.02652547793027,6.63393956839579,6.6510913799774,138096316.457935,0.0,1.0
2003-01-07,72.57,73.35,71.83,72.93,7094300,6.91503870264985,6.98936321950347,6.84452569948104,6.94934232581306,74451260.9600746,0.0,1.0
2003-01-08,71.86,72.9,70.97,72.2,7564400,6.84738433474464,6.94648369054946,6.76257815525782,6.87978220106544,79384733.998617,0.0,1.0
2003-01-09,73.52,74.13,72.38,72.43,7221600,7.00556215266387,7.06368773635708,6.89693401264705,6.90169840475305,75787213.1357956,0.0,1.0
2003-01-10,73.36,74.0,72.2,72.82,5704300,6.99031609792467,7.05130031688148,6.87978220106544,6.93886066317986,59863880.5653205,0.0,1.0
2003-01-13,73.97,74.8,73.35,73.64,5753100,7.04844168161788,7.1275305905775,6.98936321950347,7.01699669371827,60376013.0568774,0.0,1.0
2003-01-14,74.18,74.2,72.59,73.64,4490800,7.06845212846308,7.07035788530548,6.91694445949225,7.01699669371827,47128782.6451522,0.0,1.0
2003-01-15,73.5,74.34,73.15,74.03,4914700,7.00365639582147,7.08369818320229,6.97030565107946,7.05415895214508,51577408.9396387,0.0,1.0
2003-01-16,71.25,73.0,70.7,73.0,9126300,6.78925875105142,6.95601247476146,6.73685043788541,6.95601247476146,95776122.0839166,0.0,1.0
2003-01-17,74.85,75.1,72.0,72.56,14422900,7.1322949826835,7.1561169432135,6.86072463264144,6.91408582422865,151361387.550718,0.0,1.0
2003-01-21,75.76,76.43,73.73,74.95,11424300,7.21900691901272,7.28284977323313,7.02557259950907,7.1418237668955,119892525.067474,0.0,1.0
2003-01-22,75.26,75.96,74.35,74.35,10459000,7.17136299795271,7.23806448743672,7.08465106162349,7.08465106162349,109762166.581822,0.0,1.0
2003-01-23,75.7,75.9,74.8,75.35,6296900,7.21328964848551,7.23234721690952,7.1275305905775,7.17993890374351,66082932.0918899,0.0,1.0
2003-01-24,75.28,75.75,74.11,75.63,7131700,7.1732687547951,7.21805404059151,7.06178197951468,7.20661949953711,74843755.943358,0.0,1.0
2003-01-27,73.69,74.99,73.59,74.03,7183100,7.02176108582427,7.1456352805803,7.01223230161227,7.05415895214508,75383174.1824158,0.0,1.0
2003-01-28,73.43,74.4,73.02,73.99,7827200,6.99698624687307,7.08941545372949,6.95791823160386,7.05034743846028,82142693.3998698,0.0,1.0
2003-01-29,73.43,74.4,73.02,73.99,7623700,6.99698624687307,7.08941545372949,6.95791823160386,7.05034743846028,80007058.9320047,0.0,1.0
2003-01-30,74.2,75.15,74.2,75.01,5501500,7.07035788530548,7.1608813353195,7.07035788530548,7.1475410374227,57735592.2602443,0.0,1.0
2003-01-31,75.16,75.5,64.05,73.98,6491600,7.1618342137407,7.19423208006151,6.10318628778728,7.04939456003908,68126214.7989824,0.0,1.0
2003-02-03,74.04,78.8,73.81,75.29,5439200,7.05511183056628,7.50868195905757,7.03319562687868,7.17422163321631,57081783.7720477,0.0,1.0
2003-02-04,73.1,73.87,72.35,73.86,5269100,6.96554125897346,7.03891289740588,6.89407537738345,7.03796001898468,55296666.2143875,0.0,1.0
2003-02-05,73.53,74.63,73.01,73.61,5376100,7.00651503108507,7.11133165741709,6.95696535318266,7.01413805845467,56419579.6692355,0.0,1.0
2003-02-06,73.16,73.73,72.66,73.34,4058600,6.97125852950066,7.02557259950907,6.92361460844065,6.98841034108227,42593051.849028,0.0,1.0
2003-02-07,72.37,73.66,71.63,73.25,4396000,6.89598113422585,7.01890245056067,6.82546813105703,6.97983443529146,46133902.3131934,0.0,1.0
2003-02-10,73.56,73.7,71.9,72.3,4654200,7.00937366634867,7.02271396424547,6.85119584842944,6.88931098527745,48843586.930406,0.0,1.0
2003-02-11,73.4,74.44,73.09,73.7,3593500,6.99412761160947,7.09322696741429,6.96458838055226,7.02271396424547,37712051.4018336,0.0,1.0
2003-02-12,73.34,74.35,73.09,73.1,3380200,6.98841034108227,7.08465106162349,6.96458838055226,6.96554125897346,35473570.6549264,0.0,1.0
2003-02-13,73.3,73.6,72.0,73.26,5102500,6.98459882739747,7.01318518003347,6.86072463264144,6.98078731371267,53548279.4706709,0.0,1.0
2003-02-14,75.0,75.0,73.18,73.46,5102500,7.1465881590015,7.1465881590015,6.97316428634306,6.99984488213667,53548279.4706709,0.0,1.0
2003-02-18,76.49,76.55,74.95,75.02,5318200,7.28856704376033,7.29428431428753,7.1418237668955,7.1484939158439,55811947.0614252,0.0,1.0
2003-02-19,76.99,77.05,76.0,76.0,5779100,7.33621096482034,7.34192823534754,7.24187600112152,7.24187600112152,60648870.5318872,0.0,1.0
2003-02-20,76.79,77.28,76.32,76.85,3633800,7.31715339639634,7.36384443903515,7.27236811059992,7.32287066692354,38134980.4880988,0.0,1.0
2003-02-21,78.35,78.43,76.35,76.74,6049600,7.46580243010357,7.47342545747317,7.27522674586353,7.31238900429033,63487637.7238159,0.0,1.0
2003-02-24,77.75,78.5,77.56,78.07,4246800,7.40862972483155,7.48009560642157,7.39052503482875,7.43912183430996,44568120.1873681,0.0,1.0
2003-02-25,77.65,77.82,76.88,77.19,4791700,7.39910094061955,7.41529987377996,7.32572930218714,7.35526853324434,50286583.192477,0.0,1.0
2003-02-26,76.68,77.66,76.6,77.15,3401100,7.30667173376313,7.40005381904075,7.29904870639353,7.35145701955954,35692906.0867612,0.0,1.0
2003-02-27,77.41,77.5,76.35,77.07,4963900,7.37623185851075,7.38480776430155,7.27522674586353,7.34383399218994,52093739.2385034,0.0,1.0
2003-02-28,78.42,78.65,77.38,77.4,4473200,7.47247257905197,7.49438878273957,7.37337322324715,7.37527898008955,46944079.1236071,0.0,1.0
2003-03-03,77.55,79.41,77.5,78.5,4868200,7.38957215640755,7.56680754275079,7.38480776430155,7.48009560642157,51089413.840102,0.0,1.0
2003-03-04,78.08,78.49,77.25,77.45,4325200,7.44007471273116,7.47914272800037,7.36098580377154,7.38004337219555,45390890.4197052,0.0,1.0
2003-03-05,78.87,79.09,77.82,77.88,4114700,7.51535210800598,7.53631543327238,7.41529987377996,7.42101714430716,43181794.3239529,0.0,1.0
2003-03-06,78.86,78.98,78.27,78.5,3083700,7.51439922958478,7.52583377063918,7.45817940273396,7.48009560642157,32361945.9879878,0.0,1.0
2003-03-07,79.9,80.06,78.03,78.04,5987600,7.6134985853896,7.6287446401288,7.43531032062516,7.43626319904636,62836977.5911003,0.0,1.0
2003-03-10,79.46,79.82,79.1,79.25,4067100,7.57157193485679,7.60587555801999,7.53726831169358,7.55156148801158,42682255.2543196,0.0,1.0
2003-03-11,78.87,79.89,78.66,79.7,3650000,7.51535210800598,7.6125457069684,7.49534166116077,7.59444101696559,38304991.6840664,0.0,1.0
2003-03-12,79.06,79.1,76.86,78.67,5861900,7.53345679800878,7.53726831169358,7.32382354534474,7.49629453958197,61517816.6446107,0.0,1.0
2003-03-13,82.91,83.09,79.36,79.85,10511200,7.90031499017086,7.91746680175246,7.56204315064479,7.6087341932836,110309980.435496,0.0,1.0
2003-03-14,83.91,84.17,82.63,83.09,7579400,7.99560283229088,8.02037767124208,7.87363439437725,7.91746680175246,79542151.7726611,0.0,1.0
2003-03-17,87.0,87.2,83.41,83.55,10015300,8.29004226444174,8.30909983286574,7.94795891123087,7.96129920912767,105105748.825597,0.0,1.0
2003-03-18,88.08,88.14,86.16,87.02,8048900,8.39295313393136,8.39867040445856,8.21000047706092,8.29194802128414,84469328.1002417,0.0,1.0
2003-03-19,87.87,88.24,86.69,88.07,7345200,8.37294268708616,8.40819918867056,8.26050303338453,8.39200025551016,77084335.5939191,0.0,1.0
2003-03-20,89.15,89.36,87.11,87.62,7305000,8.49491112499978,8.51492157184499,8.30052392707494,8.34912072655615,76662455.9594809,0.0,1.0
2003-03-21,89.79,89.98,88.37,89.7,7449600,8.5558953439566,8.5740000339594,8.42058660814617,8.54731943816579,78179963.301266,0.0,1.0
2003-03-24,87.55,89.0,87.05,88.65,7652800,8.34245057760775,8.48061794868178,8.29480665654774,8.44726720393977,80312449.4136503,0.0,1.0
2003-03-25,88.7,89.64,87.55,87.6,6581500,8.45203159604577,8.54160216763859,8.34245057760775,8.34721496971375,69069671.9914201,0.0,1.0
2003-03-26,90.1,90.44,88.3,88.58,9683400,8.5854345750138,8.61783244133461,8.41391645919776,8.44059705499137,101622618.211915,0.0,1.0
2003-03-27,89.78,90.27,89.05,89.58,8251100,8.5549424655354,8.6016335081742,8.48538234078778,8.53588489711139,86591319.6943562,0.0,1.0
2003-03-28,89.29,89.96,88.8,89.65,4609200,8.50825142289659,8.572094277117,8.46156038025778,8.54255504605979,48371333.6082737,0.0,1.0
2003-03-31,85.31,87.7,84.34,87.53,13861000,8.12900581125891,8.35674375392575,8.03657660440249,8.34054482076535,145464517.735026,0.0,1.0
2003-04-01,86.12,86.88,85.51,86.01,8050100,8.20618896337612,8.27860772338734,8.14806337968291,8.19570730074292,84481921.5221653,0.0,1.0
2003-04-02,88.82,88.99,87.5,87.75,7192700,8.46346613710018,8.47966507026058,8.33768618550175,8.36150814603175,75483921.5578039,0.0,1.0
2003-04-03,89.15,90.08,88.61,89.437,6701700,8.49491112499978,8.5835288181714,8.44345569025497,8.52225873568823,70331113.0874269,0.0,1.0
2003-04-04,88.72,89.491,88.11,89.49,5790500,8.45393735288817,8.52740427916271,8.39581176919496,8.52730899132059,60768508.0401607,0.0,1.0
2003-04-07,89.15,91.41,89.11,90.94,6745300,8.49491112499978,8.71026164819103,8.49109961131498,8.66547636239462,70788674.0839817,0.0,1.0
2003-04-08,89.28,89.58,88.6,89.35,5410100,8.50729854447538,8.53588489711139,8.44250281183377,8.51396869342379,56776393.2904022,0.0,1.0
2003-04-09,86.96,89.26,86.5,89.24,9371700,8.28623075075694,8.50539278763299,8.24239834338173,8.50348703079058,98351476.8672781,0.0,1.0
2003-04-10,88.7,88.86,87.01,87.33,6020100,8.45203159604577,8.46727765078498,8.29099514286294,8.32148725234135,63178049.4348626,0.0,1.0
2003-04-11,88.29,89.4,87.44,88.81,4511600,8.41296358077657,8.51873308552979,8.33196891497455,8.46251325867898,47347068.62516,0.0,1.0
2003-04-14,87.74,87.86,86.51,86.8,7540400,8.36055526761055,8.37198980866496,8.24335122180293,8.27098469601773,79132865.5601465,0.0,1.0
2003-04-15,88.17,88.376,87.13,87.29,5913000,8.40152903972216,8.42115833519889,8.30242968391734,8.31767573865655,62054086.5281876,0.0,1.0
2003-04-16,88.41,89.263,87.59,88.96,5889100,8.42439812183097,8.50567865115934,8.34626209129255,8.47680643499698,61803267.541544,0.0,1.0
2003-04-17,90.2,90.42,88.067,88.23,7424300,8.5949633592258,8.61592668449221,8.3917143919838,8.40724631024936,77914451.9890451,0.0,1.0
2003-04-21,90.75,92.0,90.0,90.34,5975800,8.64737167239181,8.76648147504184,8.5759057908018,8.60830365712261,62713142.275519,0.0,1.0
2003-04-22,89.22,89.8,88.25,89.65,11952000,8.50158127394818,8.55684822237779,8.40915206709176,8.54255504605979,125430482.358346,0.0,1.0
2003-04-23,94.32,94.78,92.52,93.54,17944200,8.98754926876028,9.0313816761355,8.81603115294425,8.91322475190667,188315734.733486,0.0,1.0
2003-04-24,94.64,94.75,93.58,94.0,6197700,9.01804137823869,9.02852304087189,8.91703626559147,8.95705715928188,65041875.8795448,0.0,1.0
2003-04-25,93.47,94.04,92.85,93.0,7763800,8.90655460295827,8.96086867296668,8.84747614084386,8.86176931716186,81477340.9415767,0.0,1.0
2003-04-28,93.61,93.99,92.56,93.1,6117200,8.91989490085507,8.95610428086068,8.81984266662905,8.87129810137386,64197067.1588414,0.0,1.0
2003-04-29,92.7,93.63,91.91,93.51,5607300,8.83318296452585,8.92180065769747,8.75790556925104,8.91036611664307,58845912.2931687,0.0,1.0
2003-04-30,92.91,93.58,92.01,92.21,5726700,8.85319341137106,8.91703626559147,8.76743435346304,8.78649192188704,60098957.7745598,0.0,1.0
2003-05-01,92.7,93.201,92.14,92.38,5132500,8.83318296452585,8.88092217342798,8.77982177293864,8.80269085504745,53863115.0187592,0.0,1.0
2003-05-02,95.24,95.39,92.24,92.27,6905600,9.0752140835107,9.08950725982871,8.78935055715064,8.79220919241424,72470945.3625998,0.0,1.0
2003-05-05,94.0,95.6,94.0,94.91,5278600,8.95705715928188,9.10951770667391,8.95705715928188,9.0437690956111,55396364.1379488,0.0,1.0
2003-05-06,95.34,95.78,94.08,94.32,6662000,9.08474286772271,9.12666951825551,8.96468018665148,8.98754926876028,69914480.7121234,0.0,1.0
2003-05-07,94.28,95.11,94.0,94.8,4501800,8.98373775507548,9.0628266640351,8.95705715928188,9.03328743297789,47244222.3461179,0.0,1.0
2003-05-08,93.27,94.24,93.13,93.56,4231600,8.88749703453426,8.97992624139068,8.87415673663746,8.91513050874907,44408603.50967,0.0,1.0
2003-05-09,94.67,94.869,93.03,93.84,4288500,9.02090001350229,9.03986229408418,8.86462795242546,8.94181110454268,45005741.5992107,0.0,1.0
2003-05-12,94.74,95.38,93.269,93.31,5106400,9.02757016245069,9.08855438140751,8.88740174669215,8.89130854821907,53589208.0919224,0.0,1.0
2003-05-13,97.48,97.94,94.39,94.55,11308700,9.28865884985955,9.33249125723476,8.99421941770869,9.00946547244789,118679358.755507,0.0,1.0
2003-05-14,97.63,98.41,96.5,97.83,5899400,9.30295202617755,9.37727654303117,9.19527676458193,9.32200959460156,61911361.079721,0.0,1.0
2003-05-15,98.08,98.96,96.81,97.65,7296400,9.34583155513156,9.42968485619718,9.22481599563914,9.30485778301995,76572203.1023623,0.0,1.0
2003-05-16,99.19,100.02,97.79,97.99,9245200,9.45160105988478,9.5306899688444,9.31819808091675,9.33725564934076,97023920.3061729,0.0,1.0
2003-05-19,96.6,98.8,96.5,98.45,6328800,9.20480554879393,9.41443880145797,9.19527676458193,9.38108805671597,66417707.2246903,0.0,1.0
2003-05-20,97.75,98.24,95.76,96.76,6324300,9.31438656723195,9.36107760987076,9.12476376141312,9.22005160353313,66370481.8924771,0.0,1.0
2003-05-21,97.06,97.96,96.37,97.41,5355000,9.24863795616914,9.33439701407716,9.18288934510633,9.28198870091115,56198145.3337468,0.0,1.0
2003-05-22,99.36,99.38,96.66,97.09,5239500,9.46779999304519,9.46970574988759,9.21052281932113,9.25149659143274,54986028.4736071,0.0,1.0
2003-05-23,99.44,99.99,98.76,99.3,5518300,9.47542302041479,9.5278313335808,9.41062728777318,9.46208272251799,57911900.1671736,0.0,1.0
2003-05-27,103.05,103.35,98.59,98.88,11713500,9.81941213046806,9.84799848310407,9.39442835461277,9.42206182882758,122927539.751044,0.0,1.0
2003-05-28,101.18,103.48,101.0,101.98,8821100,9.64122386570362,9.86038590257967,9.62407205412202,9.71745413939964,92573195.1080325,0.0,1.0
2003-05-29,100.15,101.77,99.38,101.35,6706200,9.54307738832,9.69744369255443,9.46970574988759,9.65742279886403,70378338.4196401,0.0,1.0
2003-05-30,101.65,102.15,99.87,100.19,4778200,9.68600915150003,9.73365307256004,9.5163967925264,9.5468889020048,50144907.1958373,0.0,1.0
2003-06-02,99.42,102.25,99.25,101.94,5711400,9.47351726357239,9.74318185677204,9.45731833041198,9.71364262571484,59938391.6450348,0.0,1.0
2003-06-03,99.04,99.55,97.74,99.0,6696400,9.43730788356678,9.48590468304799,9.31343368881075,9.43349636988198,70275492.1405979,0.0,1.0
2003-06-04,102.65,102.96,98.52,98.63,9021300,9.78129699362005,9.81083622467726,9.38775820566437,9.39823986829757,94674197.6656078,0.0,1.0
2003-06-05,101.09,102.03,100.04,102.0,6680000,9.63264795991282,9.72221853150564,9.5325957256868,9.71935989624204,70103382.0409764,0.0,1.0
2003-06-06,96.97,102.11,96.33,101.98,9081900,9.24006205037834,9.72984155887524,9.17907783142152,9.71745413939964,95310165.472746,0.0,1.0
2003-06-09,96.99,98.37,96.21,97.1,6656200,9.24196780722074,9.37346502934637,9.16764329036712,9.25244946985394,69853612.5061597,0.0,1.0
2003-06-10,97.01,97.35,96.34,97.35,4886900,9.24387356406314,9.27627143038395,9.18003070984273,9.27627143038395,51285661.3317436,0.0,1.0
2003-06-11,99.17,99.45,96.49,97.23,8339700,9.44969530304238,9.47637589883599,9.19432388616073,9.26483688932954,87521134.0130435,0.0,1.0
2003-06-12,100.845,101.3,99.85,100.34,7795000,9.60930243859342,9.65265840675803,9.514491035684,9.56118207832281,81804769.9115884,0.0,1.0
2003-06-13,99.25,101.15,99.0,100.75,4899400,9.45731833041198,9.63836523044002,9.43349636988198,9.60025009359201,51416842.8101137,0.0,1.0
2003-06-16,101.65,101.79,99.55,100.35,6969800,9.68600915150003,9.69934944939684,9.48590468304799,9.56213495674401,73144693.4355085,0.0,1.0
2003-06-17,101.77,103.15,101.24,101.78,6481500,9.69744369255443,9.82894091468006,9.64694113623082,9.69839657097564,68020220.1644593,0.0,1.0
2003-06-18,102.82,103.85,100.99,101.4,7875800,9.79749592678045,9.89564240416408,9.62311917570082,9.66218719097003,82652726.9877727,0.0,1.0
2003-06-19,101.9,103.79,101.8,102.8,5085500,9.70983111203004,9.88992513363688,9.70030232781803,9.79559016993806,53369872.6600876,0.0,1.0
2003-06-20,101.923,103.09,101.48,102.83,7053900,9.7120227323988,9.82322364415286,9.66981021833963,9.79844880520166,74027282.4219825,0.0,1.0
2003-06-23,102.3,102.3,100.96,101.96,5543700,9.74794624887804,9.74794624887804,9.62026054043722,9.71554838255724,58178460.9312217,0.0,1.0
2003-06-24,101.86,103.12,101.45,102.18,5712100,9.70601959834524,9.82608227941646,9.66695158307603,9.73651170782364,59945737.8078235,0.0,1.0
2003-06-25,100.81,102.73,100.71,101.88,5418400,9.60596736411922,9.78892002098965,9.59643857990721,9.70792535518764,56863497.7920398,0.0,1.0
2003-06-26,103.12,103.6,100.6,101.1,6244000,9.82608227941646,9.87182044363407,9.58595691727401,9.63360083833402,65527772.0754276,0.0,1.0
2003-06-27,102.36,104.18,102.19,103.5,5627600,9.75366351940525,9.92708739206368,9.73746458624484,9.86229165942207,59058951.0140417,0.0,1.0
2003-06-30,104.0,105.77,102.1,103.32,6585700,9.90993558048208,10.0785950610345,9.72888868045404,9.84513984784046,69113748.9681524,0.0,1.0
2003-07-01,106.6,106.83,102.66,103.48,8534300,10.1576839699941,10.1796001736817,9.78224987204125,9.86038590257967,89563367.2683093,0.0,1.0
2003-07-02,109.259,109.79,106.33,106.93,8646400,10.4110543421913,10.461652186357,10.1319562526217,10.1891289578937,90739802.7663317,0.0,1.0
2003-07-03,110.02,110.95,108.26,108.26,6069800,10.4835683900446,10.5721860832162,10.3158617879134,10.3158617879134,63699626.992862,0.0,1.0
2003-07-07,113.91,114.19,111.2,111.46,7035700,10.8542380958915,10.8809186916851,10.5960080437462,10.6207828826974,73836282.1894755,0.0,1.0
2003-07-08,113.8,114.91,112.33,114.09,7048700,10.8437564332583,10.9495259380115,10.7036833053418,10.8713899074731,73972710.9269804,0.0,1.0
2003-07-09,114.84,115.48,112.62,112.92,8224800,10.9428557890631,11.0038400080199,10.7313167795567,10.7599031321927,86315313.8638656,0.0,1.0
2003-07-10,112.08,113.61,111.66,112.66,7566000,10.6798613448118,10.8256517432555,10.6398404511214,10.7351282932415,79401525.2278487,0.0,1.0
2003-07-11,113.07,113.3,111.5,112.16,5579100,10.7741963085107,10.7961125121983,10.6245943963822,10.6874843721814,58549966.8779655,0.0,1.0
2003-07-14,113.95,115.26,113.7,114.32,5701900,10.8580496095763,10.9828766827535,10.8342276490463,10.8933061111607,59838693.7214734,0.0,1.0
2003-07-15,113.13,114.85,112.61,114.66,4763000,10.7799135790379,10.9438086674843,10.7303639011355,10.9257039774815,49985390.5181391,0.0,1.0
2003-07-16,112.75,113.6,111.2,113.55,4596700,10.7437041990323,10.8246988648343,10.5960080437462,10.8199344727283,48240152.1299034,0.0,1.0
2003-07-17,110.21,112.374,109.41,111.76,5650900,10.5016730800474,10.7078759703951,10.4254428063514,10.6493692353334,59303473.2897236,0.0,1.0
2003-07-18,110.11,111.0,109.19,110.78,5275800,10.4921442958354,10.5769504753222,10.404479481085,10.5559871500558,55366979.4867939,0.0,1.0
2003-07-21,111.06,111.1,109.2,110.05,4126600,10.5826677458494,10.5864792595342,10.4054323595062,10.4864270253082,43306679.0913613,0.0,1.0
2003-07-22,111.17,111.91,109.71,111.4,4868300,10.5931494084826,10.6636624116514,10.4540291589874,10.6150656121702,51090463.291929,0.0,1.0
2003-07-23,114.14,114.96,112.1,113.21,5815700,10.8761542995791,10.9542903301175,10.6817671016542,10.7875366064075,61032969.9005547,0.0,1.0
2003-07-24,115.74,117.86,115.15,115.5,9696100,11.0286148469711,11.2306250722656,10.9723950201203,11.0057457648623,101755898.593939,0.0,1.0
2003-07-25,112.24,112.32,109.11,110.05,13069700,10.695107399551,10.7027304269206,10.3968564537154,10.4864270253082,137160205.428286,0.0,1.0
2003-07-28,110.89,112.75,110.37,112.681,6276700,10.566468812689,10.7437041990323,10.5169191347866,10.737129337926,65870942.8228439,0.0,1.0
2003-07-29,108.14,110.3,107.612,110.05,9022000,10.304427246859,10.5102489858382,10.2541152662196,10.4864270253082,94681543.8283962,0.0,1.0
2003-07-30,108.16,108.89,107.12,108.02,6457100,10.3063330037014,10.375893128449,10.2072336478965,10.2929927058046,67764153.9186807,0.0,1.0
2003-07-31,107.3,109.14,107.15,108.92,7023200,10.2243854594781,10.399715088979,10.2100922831601,10.3787517637126,73705100.7111059,0.0,1.0
2003-08-01,105.28,107.77,105.02,107.1,7775100,10.0319040183957,10.2691707452746,10.0071291794445,10.2053278910541,81595928.9980233,0.0,1.0
2003-08-04,103.36,105.17,101.8,104.85,10618500,9.84895136152527,10.0214223557625,9.70030232781803,9.9909302462841,111436042.245824,0.0,1.0
2003-08-05,102.22,104.28,102.2,103.01,7583000,9.74032322150844,9.93661617627568,9.73841746466604,9.81560061678326,79579932.0384317,0.0,1.0
2003-08-06,101.48,104.08,100.72,102.2,9438200,9.66981021833963,9.91755860785168,9.59739145832841,9.73841746466604,99049362.332207,0.0,1.0
2003-08-07,101.46,103.16,101.11,101.51,6531300,9.66790446149723,9.82989379310126,9.63455371675522,9.67266885360323,68542847.1742858,0.0,1.0
2003-08-08,100.5,102.6,99.74,102.06,7595600,9.57642813306201,9.77653260151405,9.50400937305079,9.72507716676924,79712162.9686287,0.0,1.0
2003-08-11,101.86,102.0,100.0,100.29,5810600,9.70601959834524,9.71935989624204,9.528784212002,9.55641768621681,60979447.8573798,0.0,1.0
2003-08-12,103.43,103.49,100.8,101.96,5639700,9.85562151047367,9.86133878100087,9.60501448569802,9.71554838255724,59185934.6851039,0.0,1.0
2003-08-13,101.29,103.84,101.18,103.65,5961100,9.65170552833683,9.89468952574288,9.64122386570362,9.87658483574007,62558872.8569557,0.0,1.0
2003-08-14,102.7,102.83,101.27,101.3,4090500,9.78606138572605,9.79844880520166,9.64979977149442,9.65265840675803,42927826.9818284,0.0,1.0
2003-08-15,103.07,103.68,102.06,102.59,2398700,9.82131788731046,9.87944347100367,9.72507716676924,9.77557972309285,25173200.9733069,0.0,1.0
2003-08-18,108.26,108.26,103.7,103.78,7410400,10.3158617879134,10.3158617879134,9.88134922784607,9.88897225521568,77768578.1850972,0.0,1.0
2003-08-19,110.23,111.35,107.75,107.89,9568100,10.5035788368898,10.6103012200642,10.2672649884322,10.280605286329,100412600.255429,0.0,1.0
2003-08-20,110.36,111.25,109.22,109.28,5839900,10.5159662563654,10.6007724358522,10.4073381163486,10.4130553868758,61286937.2426793,0.0,1.0
2003-08-21,112.6,112.91,110.56,111.25,7285900,10.7294110227143,10.7589502537715,10.5350238247894,10.6007724358522,76462010.660531,0.0,1.0
2003-08-22,110.98,114.17,110.91,113.34,6496800,10.5750447184798,10.8790129348427,10.5683745695314,10.7999240258831,68180786.2939844,0.0,1.0
2003-08-25,111.49,111.53,110.36,110.86,4128400,10.623641517961,10.6274530316458,10.5159662563654,10.5636101774254,43325569.2242466,0.0,1.0
2003-08-26,112.16,112.45,110.28,111.23,5161700,10.6874843721814,10.7151178463962,10.5083432289958,10.5988666790098,54169554.9522319,0.0,1.0
2003-08-27,111.5,112.41,110.36,112.04,3656100,10.6245943963822,10.7113063327114,10.5159662563654,10.676049831127,38369008.2455111,0.0,1.0
2003-08-28,109.52,111.8,108.41,111.64,7065600,10.4359244689846,10.6531807490182,10.3301549642314,10.637934694279,74150068.2857368,0.0,1.0
2003-08-29,55.41,55.85,54.35,54.89,4585750,10.5597986637406,10.6436519648062,10.3577884384462,10.4606993079358,24062618.5774257,0.0,2.0
2003-09-02,54.75,56.42,54.65,56.37,11129200,10.4340187121422,10.7522801048231,10.4149611437182,10.7427513206111,58397796.3630564,0.0,1.0
2003-09-03,52.49,55.35,52.42,55.2,15891600,10.0033176657597,10.5483641226862,9.9899773678629,10.5197777700502,83387343.2666452,0.0,1.0
2003-09-04,53.62,53.82,50.82,52.33,16503200,10.2186681889509,10.256783325799,9.68505627307883,9.97282555628129,86596566.9534915,0.0,1.0
2003-09-05,52.85,54.04,52.5,52.9,9154700,10.0719249120861,10.2987099763318,10.0052234226021,10.0814536962981,48037083.2013868,0.0,1.0
2003-09-08,52.32,53.9,52.0,53.01,9408600,9.97091979943889,10.2720293805382,9.90993558048208,10.1024170215645,49369362.2957133,0.0,1.0
2003-09-09,50.87,52.2,50.53,51.87,12945000,9.69458505729083,9.94805071733009,9.62978932464922,9.88516074153087,67925769.5000329,0.0,1.0
2003-09-10,51.41,52.45,50.43,50.65,12741600,9.79749592678045,9.9956946383901,9.61073175622522,9.65265840675803,66858476.9920138,0.0,1.0
2003-09-11,51.7,52.5,51.5,52.0,7744500,9.85276287521007,10.0052234226021,9.81464773836206,9.90993558048208,40637398.3694866,0.0,1.0
2003-09-12,52.62,52.65,51.0,51.77,7347900,10.0280925047109,10.0338097752381,9.71935989624204,9.86610317310687,38556335.3966235,0.0,1.0
2003-09-15,53.88,54.18,53.0,53.18,10333000,10.2682178668534,10.3253905721254,10.1005112647221,10.1348148878853,54219928.6399256,0.0,1.0
2003-09-16,54.9,55.1,53.7,53.99,7952300,10.4626050647782,10.5007202016262,10.2339142436901,10.2891811921198,41727778.8176988,0.0,1.0
2003-09-17,54.96,55.541,54.3,54.79,6916100,10.4740396058326,10.5847640783761,10.3482596542342,10.4416417395118,36290568.9022153,0.0,1.0
2003-09-18,55.6,55.71,54.35,54.84,8090500,10.5960080437462,10.6169713690126,10.3577884384462,10.4511705237238,42452950.0301288,0.0,1.0
2003-09-19,54.91,57.0,54.75,55.9,8855700,10.4645108216206,10.8628140016823,10.4340187121422,10.6531807490182,46468152.7200804,0.0,1.0
2003-09-22,54.11,54.32,53.53,54.15,8970200,10.3120502742286,10.352071167919,10.2015163773693,10.3196733015982,47068963.8910153,0.0,1.0
2003-09-23,55.36,55.55,54.11,54.53,8125700,10.5502698795286,10.5864792595342,10.3120502742286,10.3920920616094,42637653.5516738,0.0,1.0
2003-09-24,54.8,57.25,54.69,55.76,13625500,10.4435474963542,10.9104579227423,10.4225841710878,10.6265001532246,71496529.3412667,0.0,1.0
2003-09-25,55.46,56.74,54.52,55.04,10635600,10.5693274479526,10.8132643237799,10.390186304767,10.4892856605718,55807749.2541175,0.0,1.0
2003-09-26,54.22,55.78,54.09,55.25,7656700,10.333013599495,10.6303116669094,10.3082387605438,10.5293065542622,40176689.0174507,0.0,1.0
2003-09-29,55.65,55.77,54.35,54.95,6637400,10.6055368279582,10.628405910067,10.3577884384462,10.4721338489902,34828157.7813456,0.0,1.0
2003-09-30,53.64,55.5,53.3,55.43,9195700,10.2224797026357,10.5769504753222,10.1576839699941,10.5636101774254,48252220.8259139,0.0,1.0
2003-10-01,54.7,54.75,52.45,53.53,13715200,10.4244899279302,10.4340187121422,9.9956946383901,10.2015163773693,71967208.4856585,0.0,1.0
2003-10-02,55.1,55.37,54.31,54.46,6827300,10.5007202016262,10.552175636371,10.3501654110766,10.3787517637126,35824612.2910448,0.0,1.0
2003-10-03,57.35,58.099,55.85,56.08,12967200,10.9295154911663,11.0722566786621,10.6436519648062,10.6874843721814,68042258.6528254,0.0,1.0
2003-10-06,57.64,57.92,56.87,57.85,5326200,10.9847824395959,11.0381436311831,10.8380391627311,11.0248033332863,27947951.6037911,0.0,1.0
2003-10-07,57.39,57.71,56.5,57.02,7433100,10.9371385185359,10.9981227374927,10.7675261595623,10.8666255153671,39003401.8749088,0.0,1.0
2003-10-08,58.47,59.3,57.28,57.65,11616900,11.1429602575151,11.3011380754344,10.9161751932695,10.9866881964383,60956884.6431004,0.0,1.0
2003-10-09,60.25,61.6,59.59,59.91,14004000,11.4821849754624,11.7394621491865,11.356405023864,11.4173892428208,73482616.9237899,0.0,1.0
2003-10-10,60.46,60.5,59.59,60.3,5651800,11.5222058691528,11.5298288965224,11.356405023864,11.4917137596744,29656459.1780831,0.0,1.0
2003-10-13,58.99,59.25,57.28,58.57,15106200,11.24205961332,11.2916092912224,10.9161751932695,11.1620178259391,79266145.9421701,0.0,1.0
2003-10-14,58.53,59.4,58.5,58.62,7503900,11.1543947985695,11.3201956438584,11.1486775280423,11.1715466101511,39374907.821653,0.0,1.0
2003-10-15,57.6,59.26,57.42,59.25,7812600,10.9771594122263,11.2935150480648,10.9428557890631,11.2916092912224,40994736.7165668,0.0,1.0
2003-10-16,57.5,58.3,57.31,57.44,14010400,10.9581018438023,11.1105623911943,10.9218924637967,10.9466673027479,73516199.3822526,0.0,1.0
2003-10-17,54.86,55.07,53.7,54.41,34011900,10.4549820374086,10.495002931099,10.2339142436901,10.3692229795006,178469252.967027,0.0,1.0
2003-10-20,56.6,56.85,54.71,54.77,12414800,10.7865837279863,10.8342276490463,10.4263956847726,10.437830225827,65143672.7067598,0.0,1.0
2003-10-21,56.43,56.97,55.99,56.31,9225600,10.7541858616655,10.8570967311551,10.6703325605998,10.7313167795567,48409113.8740441,0.0,1.0
2003-10-22,55.58,55.727,55.0,55.3,7454100,10.5921965300614,10.6202111556447,10.4816626332022,10.5388353384742,39113594.3167397,0.0,1.0
2003-10-23,54.28,55.34,53.79,54.9,9820500,10.3444481405494,10.5464583658438,10.2510660552718,10.4626050647782,51530708.3333388,0.0,1.0
2003-10-24,54.94,54.95,53.3,53.96,7826100,10.4702280921478,10.4721338489902,10.1576839699941,10.2834639215926,41065574.7148866,0.0,1.0
2003-10-27,55.87,56.15,55.23,55.85,6838300,10.647463478491,10.7008246700782,10.5254950405774,10.6436519648062,35882332.1415277,0.0,1.0
2003-10-28,57.53,57.53,55.85,56.33,10158300,10.9638191143295,10.9638191143295,10.6436519648062,10.7351282932415,53303232.4690756,0.0,1.0
2003-10-29,57.2,57.88,56.38,57.2,9262600,10.9009291385303,11.0305206038135,10.7446570774535,10.9009291385303,48603262.4620319,0.0,1.0
2003-10-30,56.93,58.46,56.75,58.19,9831600,10.8494737037855,11.1410545006727,10.8151700806223,11.0895990659279,51588952.9097352,0.0,1.0
2003-10-31,55.93,57.48,55.9,57.07,5912600,10.6588980195454,10.9542903301175,10.6531807490182,10.8761542995791,31024944.36044,0.0,1.0
2003-11-03,57.51,57.61,55.54,55.76,8150600,10.9600076006447,10.9790651690687,10.5845735026918,10.6265001532246,42768310.3041304,0.0,1.0
2003-11-04,57.75,58.57,57.0,57.22,6915000,11.0057457648623,11.1620178259391,10.8628140016823,10.9047406522151,36284796.9171671,0.0,1.0
2003-11-05,57.3,57.72,56.7,57.36,6022000,10.9199867069543,11.0000284943351,10.8056412964103,10.9314212480087,31598994.5097874,0.0,1.0
2003-11-06,55.92,57.37,55.51,57.13,7524400,10.656992262703,10.9333270048511,10.5788562321646,10.8875888406335,39482476.6339165,0.0,1.0
2003-11-07,56.13,56.96,56.08,56.56,6295500,10.6970131563934,10.8551909743127,10.6874843721814,10.7789607006167,33034119.8831563,0.0,1.0
2003-11-10,54.72,56.51,54.56,56.3,5751200,10.428301441615,10.7694319164047,10.3978093321366,10.7294110227143,30178036.7360825,0.0,1.0
2003-11-11,54.13,55.3,54.01,54.64,7797400,10.3158617879134,10.5388353384742,10.2929927058046,10.4130553868758,40914978.3777176,0.0,1.0
2003-11-12,55.49,55.51,54.1,54.3,8146000,10.5750447184798,10.5788562321646,10.3101445173862,10.3482596542342,42744172.9121104,0.0,1.0
2003-11-13,56.23,56.55,55.25,55.61,6996200,10.7160707248174,10.7770549437743,10.5293065542622,10.5979138005886,36710874.3589133,0.0,1.0
2003-11-14,54.38,56.22,54.26,55.9,7835300,10.3635057089734,10.714164967975,10.3406366268646,10.6531807490182,41113849.4989267,0.0,1.0
2003-11-17,53.28,54.8,52.5,53.97,9751100,10.1538724563093,10.4435474963542,10.0052234226021,10.285369678435,51166548.5493837,0.0,1.0
2003-11-18,51.11,54.0,51.1,53.84,11451300,9.74032322150844,10.2910869489622,9.73841746466604,10.2605948394838,60087938.5303767,0.0,1.0
2003-11-19,53.04,53.45,50.63,51.41,13341200,10.1081342920917,10.1862703226301,9.64884689307322,9.79749592678045,70004733.5692422,0.0,1.0
2003-11-20,52.03,53.21,51.7,52.175,9552200,9.91565285100928,10.1405321584125,9.85276287521007,9.94328632522409,50122868.7074711,0.0,1.0
2003-11-21,51.85,52.6,50.75,52.56,10362600,9.88134922784607,10.0242809910261,9.67171597518203,10.0166579636565,54375247.510316,0.0,1.0
2003-11-24,54.54,54.78,52.13,52.43,10865400,10.3939978184518,10.4397359826694,9.93471041943329,9.9918831247053,57013569.4032951,0.0,1.0
2003-11-25,55.27,55.91,54.55,54.67,9449100,10.533118067947,10.6550865058606,10.3959035752942,10.418772657403,49581876.2906729,0.0,1.0
2003-11-26,55.6,56.19,54.605,55.14,6623300,10.5960080437462,10.7084476974478,10.4063852379274,10.5083432289958,34754171.4275449,0.0,1.0
2003-11-28,55.89,56.04,55.54,55.64,2175500,10.6512749921758,10.6798613448118,10.5845735026918,10.6036310711158,11415412.2477653,0.0,1.0
2003-12-01,56.89,57.09,55.9,56.3,8266600,10.8418506764159,10.8799658132639,10.6531807490182,10.7294110227143,43376992.3637675,0.0,1.0
2003-12-02,56.46,57.04,56.37,56.54,6007600,10.7599031321927,10.8704370290519,10.7427513206111,10.7751491869319,31523433.9782461,0.0,1.0
2003-12-03,55.24,56.73,55.12,56.41,6571800,10.5274007974198,10.8113585669375,10.504531715311,10.7503743479807,34483937.5821025,0.0,1.0
2003-12-04,55.91,56.13,54.66,55.11,5649100,10.6550865058606,10.6970131563934,10.4168669005606,10.5026259584686,29642291.5784192,0.0,1.0
2003-12-05,55.9,56.63,55.13,55.58,5982200,10.6531807490182,10.7923009985135,10.5064374721534,10.5921965300614,31390153.5962223,0.0,1.0
2003-12-08,55.72,56.4,54.73,55.62,5847800,10.618877125855,10.7484685911383,10.4302071984574,10.599819557431,30684921.9685047,0.0,1.0
2003-12-09,54.85,56.35,54.76,55.62,6784100,10.4530762805662,10.7389398069263,10.4359244689846,10.599819557431,35597930.6964212,0.0,1.0
2003-12-10,55.4,55.75,54.53,55.25,7507000,10.5578929068982,10.6245943963822,10.3920920616094,10.5293065542622,39391174.3249708,0.0,1.0
2003-12-11,57.39,57.57,55.09,55.34,8907300,10.9371385185359,10.9714421416991,10.4988144447838,10.5464583658438,46738911.2914363,0.0,1.0
2003-12-12,57.68,57.87,56.62,57.31,7159500,10.9924054669655,11.0286148469711,10.7903952416711,10.9218924637967,37567751.7756265,0.0,1.0
2003-12-15,57.27,59.0,57.01,58.58,8741000,10.9142694364271,11.2439653701624,10.8647197585247,11.1639235827815,45866292.0973184,0.0,1.0
2003-12-16,57.59,57.95,56.53,57.0,7399000,10.9752536553839,11.0438609017103,10.7732434300895,10.8628140016823,38824470.338412,0.0,1.0
2003-12-17,57.29,57.64,56.76,57.31,4848100,10.9180809501119,10.9847824395959,10.8170758374647,10.9218924637967,25439237.0114414,0.0,1.0
2003-12-18,60.0,60.0,57.45,57.5,11609800,11.4345410544024,11.4345410544024,10.9485730595903,10.9581018438023,60919629.1032431,0.0,1.0
2003-12-19,61.37,61.5,59.59,60.09,12392200,11.6956297418113,11.7204045807625,11.356405023864,11.451692865984,65025084.6503131,0.0,1.0
2003-12-22,62.69,62.94,61.08,61.32,10716200,11.9471896450081,11.9948335660681,11.6403627933816,11.6861009575993,56230678.3403826,0.0,1.0
2003-12-23,63.74,64.17,62.15,62.89,8893500,12.1472941134601,12.2292416576834,11.8442787755185,11.9853047818561,46666499.1153762,0.0,1.0
2003-12-24,64.02,64.47,63.415,63.46,3198100,12.2006553050474,12.2864143629554,12.0853570160821,12.0939329218729,16781259.4390154,0.0,1.0
2003-12-26,63.4,64.8,63.15,64.07,3214300,12.0824983808185,12.3493043387546,12.0348544597585,12.2101840892594,16866265.0369993,0.0,1.0
2003-12-29,64.16,64.27,62.87,63.4,5764200,12.227335900841,12.2482992261074,11.9814932681713,12.0824983808185,30246251.1048349,0.0,1.0
2003-12-30,64.28,64.45,63.51,63.66,4062200,12.2502049829498,12.2826028492706,12.1034617060849,12.1320480587209,21315416.0573992,0.0,1.0
2003-12-31,64.61,64.67,63.66,64.44,5383800,12.313094958749,12.3245294998034,12.1320480587209,12.2806970924282,28250193.7299557,0.0,1.0
2004-01-02,63.0,65.0,62.59,64.36,9107500,12.0062681071225,12.3874194756026,11.9281320765841,12.265451037689,47789412.570224,0.0,1.0
2004-01-05,64.62,64.95,62.96,63.31,13189500,12.3150007155914,12.3778906913906,11.9986450797529,12.0653465692369,69208724.3584922,0.0,1.0
2004-01-06,65.16,65.64,64.34,64.76,8530600,12.417911585081,12.5093879135162,12.2616395240042,12.341681311385,44762268.7753558,0.0,1.0
2004-01-07,65.2,65.35,64.23,65.08,6475100,12.4255346124506,12.4541209650866,12.2406761987378,12.4026655303418,33976527.6237669,0.0,1.0
2004-01-08,64.43,66.01,64.23,65.38,8101700,12.2787913355858,12.579900916685,12.2406761987378,12.4598382356138,42511719.3324384,0.0,1.0
2004-01-09,63.4,64.49,63.33,64.419,6903100,12.0824983808185,12.2902258766402,12.0691580829217,12.2766950030591,36222354.533463,0.0,1.0
2004-01-12,64.1,64.15,62.77,63.45,6494600,12.2159013597866,12.2254301439986,11.9624356997473,12.0920271650305,34078849.1768955,0.0,1.0
2004-01-13,65.59,65.83,63.88,63.97,8961400,12.4998591293042,12.5455972935218,12.1739747092538,12.1911265208354,47022788.0106292,0.0,1.0
2004-01-14,65.95,66.4,65.3,65.35,6457200,12.5684663756306,12.6542254335387,12.4445921808746,12.4541209650866,33882601.685254,0.0,1.0
2004-01-15,66.63,67.42,64.86,65.4,9391800,12.6980578409139,12.8486126314635,12.360738879809,12.4636497492986,49281208.3422485,0.0,1.0
2004-01-16,66.93,67.27,66.01,67.1,7021600,12.7552305461859,12.8200262788275,12.579900916685,12.7876284125067,36844154.740937,0.0,1.0
2004-01-20,65.7,66.94,65.58,66.86,6106300,12.5208224545706,12.7571363030283,12.4979533724618,12.7418902482891,32041338.4548514,0.0,1.0
2004-01-21,64.38,65.64,64.25,65.56,11059000,12.2692625513738,12.5093879135162,12.2444877124226,12.494141858777,58029438.7717931,0.0,1.0
2004-01-22,69.32,69.68,66.68,67.18,18195100,13.2107064315196,13.279313677846,12.7075866251259,12.8028744672459,95474404.6836651,0.0,1.0
2004-01-23,69.35,69.52,68.23,69.24,8226000,13.2164237020468,13.2488215683676,13.0029789356979,13.1954603767804,43163953.6428945,0.0,1.0
2004-01-26,68.56,68.7,67.1,67.3,13865900,13.0658689114971,13.0925495072907,12.7876284125067,12.8257435493547,72757970.4372737,0.0,1.0
2004-01-27,67.5,68.99,67.5,68.49,6906100,12.8638586862027,13.1478164557204,12.8638586862027,13.0525286136003,36238096.3108673,0.0,1.0
2004-01-28,66.62,67.95,66.0,67.61,7144900,12.6961520840715,12.9496177441107,12.5779951598426,12.8848220114691,37491141.7922583,0.0,1.0
2004-01-29,67.09,67.49,65.13,66.86,8962200,12.7857226556643,12.8619529293603,12.4121943145538,12.7418902482891,47026985.8179369,0.0,1.0
2004-01-30,66.93,67.85,65.96,66.76,7804600,12.7552305461859,12.9305601756867,12.570372132473,12.7228326798651,40952758.6434883,0.0,1.0
2004-02-02,65.62,67.18,65.51,66.7,6244100,12.5055763998314,12.8028744672459,12.484613074565,12.7113981388107,32764410.7636273,0.0,1.0
2004-02-03,65.07,65.96,64.6,65.5,5967700,12.4007597734994,12.570372132473,12.3111892019066,12.4827073177226,31314068.3387676,0.0,1.0
2004-02-04,65.48,66.6,64.6,64.9,6981700,12.4788958040378,12.6923405703867,12.3111892019066,12.3683619071786,36634789.1014585,0.0,1.0
2004-02-05,67.23,67.54,65.4,65.5,6994000,12.8124032514579,12.8714817135723,12.4636497492986,12.4827073177226,36699330.3888165,0.0,1.0
2004-02-06,67.76,67.85,66.59,67.1,4890200,12.9134083641051,12.9305601756867,12.6904348135443,12.7876284125067,25660146.6210167,0.0,1.0
2004-02-09,67.53,68.17,67.12,67.51,4184200,12.8695759567299,12.9915443946435,12.7914399261915,12.8657644430451,21955581.6718453,0.0,1.0
2004-02-10,67.38,67.87,66.84,67.5,3379200,12.8409896040939,12.9343716893715,12.7380787346043,12.8638586862027,17731538.0683284,0.0,1.0
2004-02-11,69.13,69.21,67.3,67.31,6634100,13.174497051514,13.1897431062532,12.8257435493547,12.8276493061971,34810841.8262006,0.0,1.0
2004-02-12,69.21,69.95,68.68,68.79,5769800,13.1897431062532,13.3307691125908,13.0887379936059,13.1097013188724,30275635.7559898,0.0,1.0
2004-02-13,68.6,69.9,68.04,69.3,5426300,13.0734919388667,13.3212403283788,12.9667695556923,13.2068949178348,28473202.243185,0.0,1.0
2004-02-17,69.2,69.5,68.75,68.96,3895600,13.1878373494108,13.2450100546828,13.1020782915027,13.1420991851932,20441222.6855409,0.0,1.0
2004-02-18,68.52,69.05,68.11,68.85,4108300,13.0582458841275,13.1592509967748,12.9801098535891,13.1211358599268,21557314.7035138,0.0,1.0
2004-02-19,68.43,70.0,68.32,69.19,4800600,13.0410940725459,13.3402978968028,13.0201307472795,13.1859315925684,25189992.2025383,0.0,1.0
2004-02-20,69.265,69.65,68.18,68.97,6269200,13.2002247688864,13.2735964073188,12.9934501514859,13.1440049420356,32896116.9679108,0.0,1.0
2004-02-23,67.73,69.4,67.36,69.23,6781700,12.9076910935779,13.2259524862588,12.8371780904091,13.193554619938,35585337.2744977,0.0,1.0
2004-02-24,67.19,68.97,67.16,67.58,7084200,12.8047802240883,13.1440049420356,12.7990629535611,12.8791047409419,37172633.1627758,0.0,1.0
2004-02-25,67.2,67.67,66.21,67.61,6775200,12.8066859809307,12.8962565525235,12.618016053533,12.8848220114691,35551230.0901214,0.0,1.0
2004-02-26,68.53,68.644,67.17,67.4,5811700,13.0601516409699,13.0818772689733,12.8009687104035,12.8448011177787,30495495.9137383,0.0,1.0
2004-02-27,68.7,68.877,67.95,68.21,5155000,13.0925495072907,13.1262814034012,12.9496177441107,12.9991674220131,27049620.8399128,0.0,1.0
2004-03-01,69.23,69.34,68.33,68.51,4289000,13.193554619938,13.2145179452044,13.0220365041219,13.0563401272851,22505494.4291727,0.0,1.0
2004-03-02,67.95,69.5,67.9,69.02,4294500,12.9496177441107,13.2450100546828,12.9400889598987,13.1535337262476,22534354.3544142,0.0,1.0
2004-03-03,67.59,67.92,67.01,67.7,4723400,12.8810104977843,12.9439004735835,12.7704766009251,12.9019738230507,24784903.7973314,0.0,1.0
2004-03-04,67.87,68.17,67.32,67.5,3182800,12.9343716893715,12.9915443946435,12.8295550630395,12.8638586862027,16700976.374253,0.0,1.0
2004-03-05,69.31,69.79,67.07,67.21,8123800,13.2088006746772,13.3002770031124,12.7819111419795,12.8085917377731,42627683.7593176,0.0,1.0
2004-03-08,69.83,72.04,68.86,69.07,14345100,13.307900030482,13.7290722926525,13.1230416167692,13.1630625104596,75272457.0146714,0.0,1.0
2004-03-09,70.09,70.71,69.2,69.46,8585400,13.3574497083844,13.4756066326132,13.1878373494108,13.2373870273132,45049818.575943,0.0,1.0
2004-03-10,68.47,70.04,68.42,69.9,9039900,13.0487170999155,13.3479209241724,13.0391883157035,13.3212403283788,47434697.8527114,0.0,1.0
2004-03-11,67.44,68.79,67.3,68.18,9279700,12.8524241451483,13.1097013188724,12.8257435493547,12.9934501514859,48692990.5932371,0.0,1.0
2004-03-12,69.13,69.15,67.51,67.6,6169200,13.174497051514,13.1783085651988,12.8657644430451,12.8829162546267,32371391.0544304,0.0,1.0
2004-03-15,67.82,69.46,67.63,69.22,6277900,12.9248429051595,13.2373870273132,12.8886335251539,13.1916488630956,32941768.1223837,0.0,1.0
2004-03-16,67.92,68.5,67.25,68.28,6390500,12.9439004735835,13.0544343704427,12.8162147651427,13.0125077199099,33532609.5009626,0.0,1.0
2004-03-17,69.6,69.61,67.67,68.0,5844500,13.2640676231068,13.2659733799492,12.8962565525235,12.9591465283227,30667606.0133597,0.0,1.0
2004-03-18,69.34,69.41,68.51,69.13,5212400,13.2145179452044,13.2278582431012,13.0563401272851,13.174497051514,27350813.5142503,0.0,1.0
2004-03-19,68.3,69.58,68.23,69.18,6902200,13.0163192335947,13.260256109422,13.0029789356979,13.184025835726,36217632.0002416,0.0,1.0
2004-03-22,66.04,68.0,65.08,67.79,10178200,12.5856181872122,12.9591465283227,12.4026655303418,12.9191256346323,53407652.9258584,0.0,1.0
2004-03-23,65.54,66.57,64.79,66.44,9260400,12.4903303450922,12.6866232998595,12.3473985819122,12.6618484609083,48591718.4919355,0.0,1.0
2004-03-24,66.24,66.62,65.11,65.56,8032600,12.6237333240602,12.6961520840715,12.408382800869,12.494141858777,42149133.7262237,0.0,1.0
2004-03-25,67.63,67.75,66.09,66.8,7130500,12.8886335251539,12.9115026072627,12.5951469714242,12.7304557072347,37415581.2607172,0.0,1.0
2004-03-26,66.8,67.75,66.8,67.35,5308000,12.7304557072347,12.9115026072627,12.7304557072347,12.8352723335667,27852451.4875375,0.0,1.0
2004-03-29,68.41,68.49,67.4,67.49,6392900,13.0372825588611,13.0525286136003,12.8448011177787,12.8619529293603,33545202.9228861,0.0,1.0
2004-03-30,69.86,69.88,67.91,68.13,6280300,13.3136173010092,13.317428814694,12.9419947167411,12.9839213672739,32954361.5443072,0.0,1.0
2004-03-31,69.28,70.13,69.18,70.0,6112000,13.20308340415,13.365072735754,13.184025835726,13.3402978968028,32071247.8319197,0.0,1.0
2004-04-01,72.25,72.25,69.06,69.0609,13912000,13.7690931863429,13.7690931863429,13.1611567536172,13.161328271733,72999869.0833879,0.0,1.0
2004-04-02,73.77,74.1,72.76,73.21,8489800,14.0587682263877,14.121658202187,13.8662867853053,13.9520458432133,44548180.6026559,0.0,1.0
2004-04-05,74.13,74.39,73.31,73.67,4082400,14.1273754727142,14.1769251506166,13.9711034116373,14.0397106579637,21421410.6919222,0.0,1.0
2004-04-06,74.1,74.39,73.3,73.57,5128200,14.121658202187,14.1769251506166,13.9691976547949,14.0206530895397,26908994.2950998,0.0,1.0
2004-04-07,73.9,74.75,73.57,74.12,6140200,14.083543065339,14.245532396943,14.0206530895397,14.1254697158718,32219220.5395211,0.0,1.0
2004-04-08,75.94,76.22,74.86,75.57,7681300,14.4723174611886,14.5256786527758,14.2664957222094,14.4018044580198,40305771.5921671,0.0,1.0
2004-04-12,76.2,76.53,75.34,75.99,5263800,14.521867139091,14.5847571148903,14.3579720506446,14.4818462454006,27620522.6337794,0.0,1.0
2004-04-13,74.68,76.68,74.07,76.6,6987800,14.2321920990462,14.6133434675263,14.1159409316598,14.5980974127871,36666797.3821807,0.0,1.0
2004-04-14,75.06,75.79,73.8,74.19,5773000,14.3046108590574,14.4437311085526,14.0644854969149,14.1388100137686,30292426.9852213,0.0,1.0
2004-04-15,75.36,75.99,74.85,75.44,5813200,14.3617835643294,14.4818462454006,14.264589965367,14.3770296190686,30503366.8024404,0.0,1.0
2004-04-16,74.86,75.74,74.42,75.73,6024500,14.2664957222094,14.4342023243406,14.1826424211438,14.4322965674982,31612112.6576244,0.0,1.0
2004-04-19,76.0,76.15,74.61,75.05,5838100,14.483752002243,14.512338354879,14.2188518011494,14.302705102215,30634023.5548971,0.0,1.0
2004-04-20,73.97,76.8764,73.93,76.25,7366700,14.0968833632358,14.650772531911,14.0892603358662,14.531395923303,38654983.8683577,0.0,1.0
2004-04-21,74.78,74.86,73.37,74.53,11166800,14.2512496674702,14.2664957222094,13.9825379526917,14.2036057464102,58595093.306525,0.0,1.0
2004-04-22,82.59,83.15,76.01,77.719,26168300,15.7396457613849,15.8463681445593,14.4856577590854,14.8113516034517,137311851.217282,0.0,1.0
2004-04-23,82.14,82.9,81.19,81.72,10344100,15.6538867034769,15.7987242234993,15.4728398034488,15.5738449160961,54278173.2163221,0.0,1.0
2004-04-26,81.58,82.47,79.9,80.08,9795300,15.5471643203025,15.7167766792761,15.2269971707792,15.2613007939424,51398477.4031418,0.0,1.0
2004-04-27,83.95,84.75,81.19,81.3,15431600,15.9988286919514,16.1512892393434,15.4728398034488,15.4938031287152,80973604.0646353,0.0,1.0
2004-04-28,83.29,84.65,82.93,83.65,9589000,15.8730487403529,16.1322316709194,15.8044414940265,15.9416559866793,50315967.843632,0.0,1.0
2004-04-29,82.03,84.3,81.24,83.2,10482400,15.6329233782105,16.0655301814354,15.4823685876608,15.8558969287713,55003869.1546654,0.0,1.0
2004-04-30,80.03,82.6,79.78,81.85,10465700,15.2517720097304,15.7415515182273,15.2041280886704,15.5986197550473,54916239.9271142,0.0,1.0
2004-05-03,81.85,82.14,79.342,79.5,8813500,15.5986197550473,15.6538867034769,15.1206559389733,15.1507668970832,46246718.3845916,0.0,1.0
2004-05-04,82.73,83.35,81.23,81.73,9338800,15.7663263571785,15.8844832814073,15.4804628308184,15.5757506729385,49003103.6081041,0.0,1.0
2004-05-05,82.87,83.45,82.21,82.79,5664900,15.7930069529721,15.9035408498313,15.6672270013737,15.7777608982329,29725198.2727491,0.0,1.0
2004-05-06,80.97,82.64,80.03,82.09,8708200,15.430913152916,15.7491745455969,15.2517720097304,15.6443579192649,45694181.997697,0.0,1.0
2004-05-07,79.82,81.93,79.75,80.63,7020200,15.21175111604,15.6138658097865,15.1984108181432,15.3661174202744,36836808.5781483,0.0,1.0
2004-05-10,77.53,79.29,76.85,78.4,13437200,14.7753327991303,15.1107460033928,14.6457413338471,14.9411336444191,70508470.4461832,0.0,1.0
2004-05-11,79.87,80.0,78.42,78.42,7949600,15.221279900252,15.2460547392032,14.9449451581039,14.9449451581039,41713611.2180348,0.0,1.0
2004-05-12,80.78,80.88,77.53,79.61,10114600,15.3947037729104,15.4137613413344,14.7753327991303,15.1717302223496,53073927.2448848,0.0,1.0
2004-05-13,79.43,80.36,79.09,79.54,9245900,15.1374265991864,15.3146619855296,15.0726308665448,15.1583899244528,48515633.2344807,0.0,1.0
2004-05-14,78.95,80.05,78.05,79.45,8279700,15.0459502707512,15.2555835234152,14.8744321549351,15.1412381128712,43445731.4584334,0.0,1.0
2004-05-17,78.34,78.63,77.55,77.82,6372200,14.9296991033647,14.9849660517943,14.7791443128151,14.8305997475599,33436584.6587957,0.0,1.0
2004-05-18,79.08,79.59,78.78,79.18,5246700,15.0707251097024,15.1679187086648,15.0135524044303,15.0897826781264,27530794.5025741,0.0,1.0
2004-05-19,79.29,80.99,79.09,80.08,8381700,15.1107460033928,15.4347246666008,15.0726308665448,15.2613007939424,43980951.8901834,0.0,1.0
2004-05-20,80.07,80.46,79.17,79.44,6946900,15.2593950371,15.3337195539536,15.087876921284,15.1393323560288,36452184.4835673,0.0,1.0
2004-05-21,80.34,80.58,79.77,80.45,6368500,15.3108504718448,15.3565886360624,15.202222331828,15.3318137971112,33417169.7999969,0.0,1.0
2004-05-24,82.11,82.99,80.55,80.6363,10615800,15.6481694329497,15.8158760350809,15.3508713655352,15.3673180470851,55703853.5232482,0.0,1.0
2004-05-25,85.33,85.58,81.95,82.28,11355500,16.2618231362026,16.3094670572626,15.6176773234713,15.6805672992705,59585251.1052625,0.0,1.0
2004-05-26,86.45,86.74,84.89,85.0,9560400,16.4752679025515,16.5305348509811,16.177969835137,16.1989331604034,50165896.2323764,0.0,1.0
2004-05-27,88.05,88.28,86.22,86.95,10139500,16.7801889973355,16.8240214047107,16.4314354951762,16.5705557446715,53204583.9973414,0.0,1.0
2004-05-28,88.8,89.79,87.5,88.17,8654100,16.9231207605156,17.1117906879132,16.6753723710035,16.8030580794443,45410305.2785039,0.0,1.0
2004-06-01,89.73,89.77,87.23,88.02,10391700,17.1003561468588,17.1079791742284,16.6239169362587,16.7744717268083,54527942.7511387,0.0,1.0
2004-06-02,88.9,90.2,88.73,89.9,8242600,16.9421783289396,17.1899267184516,16.9097804626187,17.1327540131796,43251058.1445322,0.0,1.0
2004-06-03,87.6,88.9,87.48,88.34,8099500,16.6944299394275,16.9421783289396,16.6715608573187,16.8354559457651,42500175.3623419,0.0,1.0
2004-06-04,88.08,89.09,87.29,88.45,8598900,16.7859062678627,16.9783877089452,16.6353514773131,16.8564192710315,45120656.5742629,0.0,1.0
2004-06-07,88.46,88.98,87.8,88.76,7799900,16.8583250278739,16.9574243836788,16.7325450762755,16.915497733146,40928096.5255548,0.0,1.0
2004-06-08,89.0,89.03,87.88,88.01,5911500,16.9612358973636,16.9669531678908,16.7477911310147,16.7725659699659,31019172.3753915,0.0,1.0
2004-06-09,86.31,88.91,86.11,88.269,8550000,16.4485873067579,16.944084085782,16.4104721699098,16.8219250721841,44864065.6025708,0.0,1.0
2004-06-10,87.4,87.53,85.94,86.66,6600200,16.6563148025795,16.6810896415307,16.378074303589,16.5152887962419,34632959.7415308,0.0,1.0
2004-06-14,85.615,86.92,85.02,86.71,7239000,16.316137206211,16.5648384741443,16.2027446740882,16.5248175804539,37984908.8768435,0.0,1.0
2004-06-15,87.445,87.87,86.36,86.43,7271800,16.6648907083703,16.7458853741723,16.4581160909699,16.4714563888667,38157018.9764649,0.0,1.0
2004-06-16,87.87,88.06,87.06,87.43,3976700,16.7458853741723,16.7820947541779,16.5915190699379,16.6620320731067,20866775.4013736,0.0,1.0
2004-06-17,86.85,88.1,86.32,87.99,5849000,16.5514981762475,16.7897177815475,16.4504930636003,16.7687544562811,30691218.6794663,0.0,1.0
2004-06-18,86.5,87.48,86.36,86.6,6950400,16.4847966867635,16.6715608573187,16.4581160909699,16.5038542551875,36470549.890539,0.0,1.0
2004-06-21,85.81,87.24,85.64,86.84,6355900,16.3532994646378,16.6258226931011,16.320901598317,16.5495924194051,33351054.3348984,0.0,1.0
2004-06-22,87.21,87.21,84.25,85.2,10575500,16.6201054225739,16.6201054225739,16.0560013972234,16.2370482972514,55492388.9801156,0.0,1.0
2004-06-23,88.35,88.36,86.79,87.15,8286800,16.8373617026075,16.8392674594499,16.5400636351931,16.6086708815195,43482986.9982907,0.0,1.0
2004-06-24,88.74,89.29,88.25,88.47,6491400,16.9116862194611,17.0165028457932,16.8183041341835,16.8602307847163,34062057.9476643,0.0,1.0
2004-06-25,90.72,91.515,88.74,88.83,13563500,17.2890260742564,17.4405337432273,16.9116862194611,16.9288380310428,71171199.274909,0.0,1.0
2004-06-28,92.81,94.13,91.02,91.28,13220000,17.6873292543181,17.938889157515,17.3461987795284,17.3957484574309,69368765.7621039,0.0,1.0
2004-06-29,91.82,92.79,91.25,92.36,8352500,17.4986593269205,17.6835177406333,17.3900311869036,17.6015701964101,43827731.9234472,0.0,1.0
2004-06-30,91.95,92.89,91.04,92.31,8481400,17.5234341658717,17.7025753090573,17.3500102932132,17.5920414121981,44504103.6259234,0.0,1.0
2004-07-01,90.59,92.18,90.1,91.979,6566300,17.2642512353052,17.5672665732469,17.1708691500276,17.5289608607146,34455077.6568611,0.0,1.0
2004-07-02,91.27,91.36,89.43,90.27,5293800,17.3938427005884,17.4109945121701,17.0431834415868,17.2032670163484,27777940.4078235,0.0,1.0
2004-07-06,89.84,91.17,89.21,91.09,5763900,17.1213194721252,17.3747851321644,17.001256791054,17.3595390774252,30244676.9270946,0.0,1.0
2004-07-07,86.87,88.36,86.25,87.8,10343300,16.5553096899323,16.8392674594499,16.4371527657034,16.7325450762755,54273975.4090142,0.0,1.0
2004-07-08,83.65,84.94,82.11,83.01,15211600,15.9416559866793,16.187498619349,15.6481694329497,15.8196875487657,79819207.054979,0.0,1.0
2004-07-09,83.78,84.96,82.62,84.72,8912700,15.9664308256305,16.1913101330338,15.7453630319121,16.1455719688162,46767246.4907644,0.0,1.0
2004-07-12,84.15,84.42,82.42,83.44,7260300,16.0369438287994,16.0883992635442,15.7072478950641,15.9016350929889,38096675.4964146,0.0,1.0
2004-07-13,83.38,84.7,83.2,84.5,4884600,15.8902005519345,16.1417604551314,15.8558969287713,16.1036453182834,25630761.9698618,0.0,1.0
2004-07-14,83.77,85.27,82.82,82.99,7523800,15.9645250687881,16.2503885951482,15.7834781687601,15.8158760350809,39479328.2784356,0.0,1.0
2004-07-15,83.46,84.34,82.82,84.04,5287100,15.9054466066737,16.073153208805,15.7834781687601,16.015980503533,27742783.7716203,0.0,1.0
2004-07-16,80.36,84.29,80.04,84.09,13326600,15.3146619855296,16.063624424593,15.2536777665728,16.025509287745,69928123.585874,0.0,1.0
2004-07-19,78.5,80.36,77.22,80.3,14922700,14.9601912128431,15.3146619855296,14.7162543370159,15.3032274444752,78303273.8909342,0.0,1.0
2004-07-20,79.95,80.48,78.49,78.64,10335600,15.2365259549912,15.3375310676384,14.9582854560007,14.9868718086367,54233571.5136763,0.0,1.0
2004-07-21,76.6,80.49,76.6,80.45,15499800,14.5980974127871,15.3394368244808,14.5980974127871,15.3318137971112,81331467.1376289,0.0,1.0
2004-07-22,77.39,77.41,71.45,71.94,31633000,14.7486522033367,14.7524637170215,13.6166326389509,13.7100147242285,165986548.211243,0.0,1.0
2004-07-23,75.01,77.18,74.5,77.14,10657700,14.2950820748454,14.7086313096463,14.197888475883,14.7010082822767,55923713.6809965,0.0,1.0
2004-07-26,74.27,75.24,73.28,74.731,10518500,14.1540560685078,14.3389144822206,13.9653861411101,14.2419114589424,55193295.2094318,0.0,1.0
2004-07-27,78.46,78.87,74.66,74.88,15069700,14.9525681854735,15.030704216012,14.2283805853614,14.2703072358942,79074620.9837503,0.0,1.0
2004-07-28,78.79,79.37,77.01,78.26,11717200,15.0154581612728,15.125992058132,14.6762334433255,14.9144530486255,61483184.7343208,0.0,1.0
2004-07-29,79.47,80.34,78.46,79.88,8604500,15.145049626556,15.3108504718448,14.9525681854735,15.2231856570944,45150041.2254177,0.0,1.0
2004-07-30,78.33,79.37,77.92,79.29,6408900,14.9277933465223,15.125992058132,14.8496573159839,15.1107460033928,33629159.069043,0.0,1.0
2004-08-02,79.15,79.21,77.44,77.44,5815400,15.0840654075992,15.0954999486536,14.7581809875487,14.7581809875487,30514910.7725369,0.0,1.0
2004-08-03,77.08,79.61,76.64,78.7,6884800,14.6895737412223,15.1717302223496,14.6057204401567,14.9983063496911,36126329.6912959,0.0,1.0
2004-08-04,75.8,77.83,75.38,76.45,11356000,14.445636865395,14.8325055044023,14.3655950780142,14.5695110601511,59587874.73483,0.0,1.0
2004-08-05,73.79,76.38,73.6999,76.32,10469700,14.0625797400726,14.5561707622543,14.0454088709225,14.5447362211998,54937228.9636533,0.0,1.0
2004-08-06,73.76,75.6,72.57,72.98,14075000,14.0568624695454,14.407521728547,13.8300774052997,13.9082134358381,73855172.3223607,0.0,1.0
2004-08-09,72.97,74.6,72.82,74.02,7231400,13.9063076789957,14.216946044307,13.8777213263597,14.1064121474478,37945029.7074189,0.0,1.0
2004-08-10,75.74,75.81,73.37,73.38,10197600,14.4342023243406,14.4475426222374,13.9825379526917,13.9844437095341,53509449.7530735,0.0,1.0
2004-08-11,76.38,76.77,74.25,74.71,10806000,14.5561707622543,14.6304952791079,14.150244554823,14.2379093695734,56701882.2106877,0.0,1.0
2004-08-12,77.51,78.178,75.78,75.79,12483000,14.7715212854455,14.8988258425178,14.4418253517102,14.4437311085526,65501535.7797536,0.0,1.0
2004-08-13,77.36,77.91,76.17,77.87,8368400,14.7429349328095,14.8477515591415,14.5161498685638,14.8401285317719,43911163.3436906,0.0,1.0
2004-08-16,78.72,79.29,77.56,77.6,7230700,15.0021178633759,15.1107460033928,14.7810500696575,14.7886730970271,37941356.6260246,0.0,1.0
2004-08-17,79.57,79.94,78.74,78.96,8720300,15.16410719498,15.2346201981488,15.0059293770607,15.0478560275936,45757673.8332279,0.0,1.0
2004-08-18,79.91,80.0,78.324,78.69,9624300,15.2289029276216,15.2460547392032,14.9266498924169,14.9964005928487,50501196.0910905,0.0,1.0
2004-08-19,79.68,80.74,78.72,79.76,9174100,15.1850705202464,15.3870807455408,15.0021178633759,15.2003165749856,48138880.0286018,0.0,1.0
2004-08-20,81.37,81.92,79.15,79.39,9335400,15.5071434266121,15.6119600529441,15.0840654075992,15.1298035718168,48985262.9270456,0.0,1.0
2004-08-23,82.35,83.01,81.62,81.8,8234900,15.6939075971673,15.8196875487657,15.5547873476721,15.5890909708353,43210654.2491943,0.0,1.0
2004-08-24,83.87,83.88,82.51,82.85,9971800,15.9835826372122,15.9854883940546,15.7243997066457,15.7891954392873,52324618.6404346,0.0,1.0
2004-08-25,85.66,86.0,82.93,83.79,10094400,16.3247131120018,16.3895088446434,15.8044414940265,15.968336582473,52967932.6103617,0.0,1.0
2004-08-26,86.41,86.48,85.14,85.44,9387200,16.4676448751819,16.4809851730787,16.225613756197,16.282786461469,49257070.9502284,0.0,1.0
2004-08-27,85.91,86.87,85.56,86.4,6386200,16.3723570330618,16.5553096899323,16.3056555435778,16.4657391183395,33510046.2866829,0.0,1.0
2004-08-30,85.51,86.35,85.05,85.38,5764600,16.2961267593658,16.4562103341275,16.2084619446154,16.2713519204146,30248350.008489,0.0,1.0
2004-08-31,86.54,86.57,85.2,85.26,7173700,16.4924197141331,16.4981369846603,16.2370482972514,16.2484828383058,37642262.8553406,0.0,1.0
2004-09-01,87.63,87.75,85.84,86.39,9816200,16.7001472099547,16.7230162920635,16.359016735165,16.4638333614971,51508145.1190593,0.0,1.0
2004-09-02,89.55,89.87,87.58,87.58,10495600,17.0660525236956,17.1270367426524,16.6906184257427,16.6906184257427,55073132.9752448,0.0,1.0
2004-09-03,89.38,90.41,88.91,89.15,7773000,17.0336546573748,17.229947612142,16.944084085782,16.9898222499996,40786945.2548285,0.0,1.0
2004-09-07,89.1,90.45,88.28,89.57,10159600,16.9802934657876,17.2375706395116,16.8240214047107,17.0698640373804,53310053.9059507,0.0,1.0
2004-09-08,89.1,89.95,88.71,88.95,9121200,16.9802934657876,17.1422827973916,16.9059689489339,16.9517071131516,47861300.0203707,0.0,1.0
2004-09-09,87.91,89.3,86.75,89.22,9883400,16.7535084015419,17.0184086026356,16.5324406078235,17.0031625478964,51860760.9329181,0.0,1.0
2004-09-10,90.07,90.1,87.15,87.63,8969600,17.1651518795004,17.1708691500276,16.6086708815195,16.7001472099547,47065815.5355345,0.0,1.0
2004-09-13,92.1,92.2,90.2,90.321,12820700,17.5520205185077,17.5710780869317,17.1899267184516,17.2129863762447,67273535.1895767,0.0,1.0
2004-09-14,94.41,94.41,91.71,92.23,16372500,17.9922503491022,17.9922503491022,17.4776960016541,17.5767953574589,85910750.1845721,0.0,1.0
2004-09-15,94.05,94.8,93.15,94.05,10461100,17.9236431027758,18.0665748659558,17.7521249869597,17.9236431027758,54892102.535094,0.0,1.0
2004-09-16,92.33,95.89,92.25,94.18,14830000,17.5958529258829,18.2743023617774,17.5806068711437,17.948417941727,77816852.9691376,0.0,1.0
2004-09-17,93.1,93.15,90.85,91.83,13189100,17.7425962027477,17.7521249869597,17.3138009132076,17.5005650837629,69206625.4548385,0.0,1.0
2004-09-20,91.39,93.48,91.16,92.29,10542600,17.4167117826973,17.8150149627589,17.372879375322,17.5882298985133,55319754.1545805,0.0,1.0
2004-09-21,90.65,91.52,90.05,91.52,9940500,17.2756857763596,17.4414866216485,17.1613403658156,17.4414866216485,52160379.4295155,0.0,1.0
2004-09-22,88.78,90.53,88.55,90.08,9502600,16.9193092468307,17.2528166942508,16.8754768394555,17.1670576363428,49862604.654385,0.0,1.0
2004-09-23,90.1,90.4,88.65,88.96,8991300,17.1708691500276,17.2280418552996,16.8945344078795,16.953612869994,47179681.0587598,0.0,1.0
2004-09-24,89.22,90.58,88.9,90.17,7487700,17.0031625478964,17.2623454784628,16.9421783289396,17.1842094479244,39289902.223669,0.0,1.0
2004-09-27,88.73,89.93,88.56,88.65,7368200,16.9097804626187,17.1384712837068,16.8773825962979,16.8945344078795,38662854.7570601,0.0,1.0
2004-09-28,90.24,90.74,87.85,89.0,12147900,17.1975497458212,17.2928375879412,16.7420738604875,16.9612358973636,63743179.2436809,0.0,1.0
2004-09-29,92.16,92.5,90.11,90.38,11019400,17.5634550595621,17.6282507922037,17.17277490687,17.2242303416148,57821647.310055,0.0,1.0
2004-09-30,91.94,92.64,90.73,92.15,9965500,17.5215284090293,17.6549313879973,17.2909318310988,17.5615493027197,52291560.9078854,0.0,1.0
2004-10-01,92.44,92.98,91.05,92.6,13383200,17.6168162511493,17.7197271206389,17.3519160500556,17.6473083606277,70225118.4529038,0.0,1.0
2004-10-04,93.65,94.49,92.45,92.62,10169100,17.8474128290797,18.0074964038414,17.6187220079917,17.6511198743125,53359902.8677316,0.0,1.0
2004-10-05,93.87,94.16,92.9,93.44,6039600,17.8893394796126,17.9446064280422,17.7044810658997,17.8073919353893,31691346.2705599,0.0,1.0
2004-10-06,96.6,96.78,94.3,94.5,12099200,18.4096110975879,18.4439147207511,17.9712870238358,18.0094021606838,63487637.7238158,0.0,1.0
2004-10-07,94.99,96.67,94.88,96.52,9818100,18.1027842459614,18.4229513954847,18.081820920695,18.3943650428487,51518114.9114154,0.0,1.0
2004-10-08,92.59,94.7,92.0,94.55,8585200,17.6454026037853,18.0475172975318,17.5329629500837,18.0189309448958,45048769.124116,0.0,1.0
2004-10-11,93.73,93.94,92.56,92.81,5004800,17.8626588838189,17.9026797775094,17.6396853332581,17.6873292543181,26261482.5178652,0.0,1.0
2004-10-12,93.49,93.9,92.01,92.99,8286200,17.8169207196013,17.8950567501398,17.5348687069261,17.7216328774813,43479838.6428098,0.0,1.0
2004-10-13,94.56,95.75,93.88,95.12,10470800,18.0208367017382,18.2476217659838,17.891245236455,18.1275590849126,54943000.9487017,0.0,1.0
2004-10-14,95.47,96.03,94.34,94.43,8486200,18.1942605743966,18.300982957571,17.9789100512054,17.996061862787,44529290.4697705,0.0,1.0
2004-10-15,93.76,96.12,93.41,95.96,9770700,17.8683761543462,18.3181347691526,17.8016746648621,18.2876426596742,51269394.8284256,0.0,1.0
2004-10-18,94.71,94.79,92.42,93.24,8252900,18.0494230543742,18.0646691091134,17.6130047374645,17.7692767985413,43305104.9136208,0.0,1.0
2004-10-19,92.45,95.17,92.15,95.13,9436300,17.6187220079917,18.1370878691246,17.5615493027197,18.129464841755,49514711.3737474,0.0,1.0
2004-10-20,91.36,92.59,90.44,91.92,14743700,17.4109945121701,17.6454026037853,17.2356648826692,17.5177168953445,77364014.5058039,0.0,1.0
2004-10-21,99.59,100.18,96.06,97.49,31320000,18.9794323934656,19.0918720471672,18.3067002280982,18.5792234565615,164344156.102049,0.0,1.0
2004-10-22,95.91,102.12,95.8,101.921,17503900,18.2781138754622,19.4615888745929,18.2571505501958,19.4236643134291,91847499.1696893,0.0,1.0
2004-10-25,95.91,96.9,94.79,95.95,12550600,18.2781138754622,18.4667838028599,18.0646691091134,18.2857369028318,65856250.4972664,0.0,1.0
2004-10-26,95.25,96.4,94.37,96.05,10094600,18.1523339238638,18.3714959607399,17.9846273217326,18.3047944712558,52968982.0621886,0.0,1.0
2004-10-27,98.67,99.3,95.29,95.51,12331800,18.8041027639647,18.924165445036,18.1599569512334,18.2018836017662,64708150.1985714,0.0,1.0
2004-10-28,98.87,99.25,97.54,97.99,8295200,18.8422179008128,18.914636660824,18.5887522407735,18.6745112986815,43527063.9750229,0.0,1.0
2004-10-29,97.63,99.5,97.46,98.5,6756000,18.6059040523551,18.962280581884,18.5735061860343,18.7717048976439,35450482.7147333,0.0,1.0
2004-11-01,99.28,100.0,96.98,97.01,9490300,18.9203539313512,19.057568424004,18.4820298575991,18.4877471281263,49798063.3670267,0.0,1.0
2004-11-02,100.66,101.38,99.05,99.42,10791200,19.1833483756024,19.3205628682553,18.876521523976,18.9470345271448,56624222.7754929,0.0,1.0
2004-11-03,99.25,102.89,98.09,101.81,13456700,18.914636660824,19.6083321514577,18.6935688671055,19.4025104124785,70610791.9993117,0.0,1.0
2004-11-04,100.87,101.17,97.83,99.13,10654600,19.2233692692928,19.2805419745648,18.6440191892031,18.8917675787152,55907447.1776787,0.0,1.0
2004-11-05,99.68,101.57,97.43,101.25,12110200,18.9965842050472,19.3567722482609,18.5677889155071,19.295788029304,63545357.5742987,0.0,1.0
2004-11-08,103.69,104.35,101.34,101.71,13320000,19.7607926988497,19.8865726504482,19.3129398408857,19.3834528440545,69893491.6755844,0.0,1.0
2004-11-09,104.47,105.29,102.91,103.58,11473300,19.909441732557,20.0657137936338,19.6121436651425,19.7398293735833,60203378.2313423,0.0,1.0
2004-11-10,103.84,105.01,102.94,104.8,7757500,19.7893790514858,20.0123526020466,19.6178609356697,19.9723317083562,40705612.738239,0.0,1.0
2004-11-11,107.84,107.9,103.91,104.34,11709500,20.5516817884459,20.5631163295003,19.8027193493826,19.8846668936058,61442780.838983,0.0,1.0
2004-11-12,109.89,110.25,107.0,107.98,12661400,20.942361941138,21.0109691874644,20.3915982136843,20.5783623842395,66437646.8094025,0.0,1.0
2004-11-15,109.42,110.12,108.33,109.43,7550200,20.8527913695452,20.9861943485132,20.6450638737235,20.8546971263876,39617855.9195942,0.0,1.0
2004-11-16,107.92,108.9,107.3,108.65,6151800,20.5669278431851,20.7536920137404,20.4487709189563,20.7060480926803,32280088.7454849,0.0,1.0
2004-11-17,109.37,110.9,108.441,108.9,9277500,20.8432625853332,21.1348433822204,20.6662177746742,20.7536920137404,48681446.6231405,0.0,1.0
2004-11-18,110.5,110.75,109.03,109.23,7689900,21.0586131085244,21.1062570295844,20.7784668526916,20.8165819895396,40350898.0207264,0.0,1.0
2004-11-19,108.34,110.77,108.32,110.25,6444900,20.6469696305659,21.1100685432692,20.6431581168811,21.0109691874644,33818060.3978959,0.0,1.0
2004-11-22,109.48,109.48,106.03,108.34,8087900,20.8642259105996,20.8642259105996,20.2067397999714,20.6469696305659,42439307.1563781,0.0,1.0
2004-11-23,109.53,110.49,108.76,109.64,9141900,20.8737546948116,21.056707351682,20.7270114179467,20.894718020078,47969918.2844612,0.0,1.0
2004-11-24,111.71,112.2,110.07,110.25,10116400,21.2892096864549,21.3825917717325,20.9766655643012,21.0109691874644,53083372.3113273,0.0,1.0
2004-11-26,111.5,112.64,111.11,112.38,2579700,21.2491887927645,21.4664450727981,21.1748642759108,21.4168953948957,13536354.3900529,0.0,1.0
2004-11-29,112.65,112.88,111.02,112.78,7276800,21.4683508296405,21.5121832370157,21.1577124643292,21.4931256685917,38183255.272139,0.0,1.0
2004-11-30,112.3,113.46,112.0,112.52,6209300,21.4016493401565,21.6227171338749,21.3444766348845,21.4435759906893,32581806.1457361,0.0,1.0
2004-12-01,113.79,113.79,111.32,113.08,8788900,21.6856071096742,21.6856071096742,21.2148851696012,21.5502983738637,46117635.8098754,0.0,1.0
2004-12-02,116.98,117.2,113.55,113.72,11018000,22.2935435423999,22.3354701929327,21.6398689454565,21.6722668117773,57814301.1472662,0.0,1.0
2004-12-03,116.41,117.33,115.5,116.9,9354500,22.1849154023831,22.3602450318839,22.0114915297246,22.2782974876607,49085485.5765204,0.0,1.0
2004-12-06,116.34,116.9,115.5,116.18,5997400,22.1715751044863,22.2782974876607,22.0114915297246,22.1410829950078,31469911.9350712,0.0,1.0
2004-12-07,113.92,116.55,113.68,116.45,8236900,21.7103819486254,22.2115959981767,21.6646437844077,22.1925384297527,43221148.7674638,0.0,1.0
2004-12-08,114.61,114.9,112.51,114.25,10035500,21.841879170751,21.8971461191806,21.4416702338469,21.7732719244246,52658869.0473217,0.0,1.0
2004-12-09,116.22,116.45,113.35,113.73,8638700,22.1487060223774,22.1925384297527,21.6017538086085,21.6741725686197,45329497.4878281,0.0,1.0
2004-12-10,114.41,116.28,114.35,115.87,7153600,21.803764033903,22.1601405634318,21.7923294928486,22.0820045328934,37536792.9467311,0.0,1.0
2004-12-13,116.0,116.2,114.15,114.83,6507600,22.1067793718446,22.1448945086926,21.7542143560006,21.8838058212838,34147063.5456481,0.0,1.0
2004-12-14,116.21,116.5,114.76,115.78,6088200,22.146800265535,22.2020672139647,21.870465523387,22.0648527213118,31946363.0645115,0.0,1.0
2004-12-15,117.39,118.18,116.622,117.47,7652800,22.3716795729383,22.5222343634879,22.2253174474419,22.3869256276775,40156224.7068251,0.0,1.0
2004-12-16,115.7,117.289,115.0,116.92,6739200,22.0496066665726,22.3524314288301,21.9162036876046,22.2821090013455,35362328.7612686,0.0,1.0
2004-12-17,114.75,116.09,114.66,115.38,6620000,21.8685597665446,22.1239311834262,21.851407954963,21.9886224476158,34736855.4723999,0.0,1.0
2004-12-20,114.65,116.26,113.98,115.26,7684400,21.8495021981206,22.1563290497471,21.7218164896798,21.965753365507,40322038.0954849,0.0,1.0
2004-12-21,113.7,114.65,112.65,114.53,7755700,21.6684552980925,21.8495021981206,21.4683508296405,21.8266331160118,40696167.6717965,0.0,1.0
2004-12-22,113.42,114.26,112.58,113.67,5996500,21.6150941065053,21.775177681267,21.4550105317437,21.6627380275653,31465189.40185,0.0,1.0
2004-12-23,113.35,113.8,112.93,113.6,4225200,21.6017538086085,21.6875128665165,21.5217120212277,21.6493977296685,22170719.2963723,0.0,1.0
2004-12-27,112.86,114.58,112.81,114.07,5835200,21.5083717233309,21.8361619002238,21.4988429391189,21.7389683012614,30618806.5034061,0.0,1.0
2004-12-28,116.16,116.24,113.17,113.32,7544400,22.137271481323,22.1525175360622,21.5674501854453,21.5960365380813,39587421.8166125,0.0,1.0
2004-12-29,117.57,118.38,116.12,116.18,8257900,22.4059831961015,22.5603495003359,22.1296484539534,22.1410829950078,43331341.2092948,0.0,1.0
2004-12-30,117.77,118.35,117.3,117.6,4481700,22.4440983329495,22.5546322298087,22.3545277613567,22.4117004666287,23516641.2644494,0.0,1.0
2004-12-31,116.34,118.42,116.15,117.97,4635700,22.1715751044863,22.5679725277055,22.1353657244806,22.4822134697975,24324719.1712091,0.0,1.0
2005-01-03,114.11,117.77,113.74,117.19,9852200,21.746591328631,22.4440983329495,21.6760783254621,22.3335644360903,51697046.4479121,0.0,1.0
2005-01-04,111.31,114.75,110.5,114.64,10983400,21.2129794127589,21.8685597665446,21.0586131085244,21.8475964412782,57632745.9812019,0.0,1.0
2005-01-05,110.9,113.08,110.42,111.07,9790800,21.1348433822204,21.5502983738637,21.0433670537852,21.1672412485412,51374864.7370354,0.0,1.0
2005-01-06,106.18,111.95,105.56,111.7,21486500,20.2353261526074,21.3349478506725,20.1171692283786,21.2873039296125,112745233.399958,0.0,1.0
2005-01-07,106.58,108.6,106.31,107.06,14125800,20.3115564263035,20.6965193084683,20.2601009915587,20.4030327547387,74121733.0864088,0.0,1.0
2005-01-10,107.31,108.58,105.9,107.3,11159100,20.4506766757987,20.6927077947835,20.1819649610202,20.4487709189563,58554689.411187,0.0,1.0
2005-01-11,104.84,107.47,104.02,106.72,11626800,19.9799547357258,20.4811687852771,19.823682674649,20.3382370220971,61008832.5085347,0.0,1.0
2005-01-12,107.25,107.4,101.81,104.77,23368100,20.4392421347443,20.4678284873803,19.4025104124785,19.966614437829,122618476.188004,0.0,1.0
2005-01-13,103.21,107.74,102.61,107.45,15689100,19.6693163704145,20.5326242200219,19.5549709598705,20.4773572715923,82324773.2918476,0.0,1.0
2005-01-14,105.2,105.66,103.22,103.97,12991800,20.0485619820522,20.1362267968026,19.6712221272569,19.814153890437,68171341.2275417,0.0,1.0
2005-01-18,106.37,106.83,104.6,105.62,10958500,20.2715355326131,20.3592003473635,19.9342165715082,20.128603769433,57502089.2287453,0.0,1.0
2005-01-19,103.05,107.77,102.87,107.73,23700900,19.6388242609361,20.5383414905491,19.6045206377729,20.5307184631795,124364764.028067,0.0,1.0
2005-01-20,83.33,86.97,81.4,86.69,86624000,15.8806717677225,16.5743672583563,15.5128606971393,16.5210060667691,454538575.29323,0.0,1.0
2005-01-21,86.05,88.09,84.42,85.25,47912000,16.3990376288554,16.7878120247051,16.0883992635442,16.2465770814634,251406679.666712,0.0,1.0
2005-01-24,82.37,86.79,81.53,86.25,32746400,15.6977191108521,16.5400636351931,15.5376355360905,16.4371527657034,171828846.531933,0.0,1.0
2005-01-25,80.04,84.6,79.4,83.26,33286200,15.2536777665728,16.1227028867074,15.1317093286592,15.8673314698257,174661317.0129,0.0,1.0
2005-01-26,82.32,82.47,79.87,80.7,24466100,15.6881903266401,15.7167766792761,15.221279900252,15.3794577181712,128379966.718019,0.0,1.0
2005-01-27,82.7,83.75,81.68,82.77,17406400,15.7606090866513,15.9607135551033,15.5662218887265,15.7739493845481,91335891.4040458,0.0,1.0
2005-01-28,81.1,83.28,80.07,83.13,16020500,15.4556879918672,15.8711429835105,15.2593950371,15.8425566308745,84063714.9691216,0.0,1.0
2005-01-31,81.5,82.77,81.02,82.32,12669600,15.5319182655633,15.7739493845481,15.440441937128,15.6881903266401,66480674.3343078,0.0,1.0
2005-02-01,77.93,81.4,77.78,80.79,22328000,14.8515630728263,15.5128606971393,14.8229767201903,15.3966095297528,117160801.961895,0.0,1.0
2005-02-02,78.8,79.9,76.55,78.52,27658000,15.0173639181151,15.2269971707792,14.5885686285751,14.9640027265279,145128693.150399,0.0,1.0
2005-02-03,77.22,79.68,77.13,78.13,18573000,14.7162543370159,15.1850705202464,14.6991025254343,14.8896782096743,97457343.9107075,0.0,1.0
2005-02-04,75.88,77.1,74.92,76.86,26530000,14.4608829201342,14.6933852549071,14.2779302632638,14.6476470906895,139209784.84634,0.0,1.0
2005-02-07,75.59,76.91,75.32,76.6,14862600,14.4056159717046,14.6571758749015,14.3541605369598,14.5980974127871,77987913.6169324,0.0,1.0
2005-02-08,78.53,78.85,75.8,75.95,21769000,14.9659084833703,15.0268927023272,14.445636865395,14.474223218031,114227584.10554,0.0,1.0
2005-02-09,78.99,81.55,78.74,79.8,23588300,15.0535732981208,15.5414470497753,15.0059293770607,15.2079396023552,123773922.649488,0.0,1.0
2005-02-10,81.22,81.6,76.95,80.01,27424700,15.478557073976,15.5509758339873,14.6647989022711,15.2479604960456,143904507.594249,0.0,1.0
2005-02-11,82.07,82.46,79.91,80.8,18184200,15.6405464055801,15.7148709224337,15.2289029276216,15.3985152865952,95417209.5590959,0.0,1.0
2005-02-14,84.32,84.33,81.01,83.1,14744600,16.0693416951202,16.0712474519626,15.4385361802856,15.8368393603473,77368737.0390253,0.0,1.0
2005-02-15,85.4,86.27,83.45,84.19,20422500,16.2751634340994,16.4409642793883,15.9035408498313,16.044566856169,107162149.680527,0.0,1.0
2005-02-16,86.09,86.29,84.76,84.85,12475200,16.406660656225,16.4447757930731,16.1531949961858,16.1703468077674,65460607.1585023,0.0,1.0
2005-02-17,42.72,43.45,42.14,43.34,12289200,16.282786461469,16.5610269604595,16.0617186677506,16.5191003099267,32242308.4797143,0.0,2.0
2005-02-18,42.46,42.84,42.21,42.79,19620700,16.1836871056642,16.3285246256866,16.0883992635442,16.3094670572626,51477448.6531207,0.0,1.0
2005-02-22,41.1,42.58,40.9,42.27,19484500,15.6653212445313,16.2294252698818,15.5890909708353,16.111268345653,51120110.3060405,0.0,1.0
2005-02-23,41.84,42.0,41.2,41.71,17467600,15.9473732572065,16.0083574761634,15.7034363813793,15.8978235793041,45828511.831548,0.0,1.0
2005-02-24,42.37,42.49,41.21,41.29,18685700,16.149383482501,16.1951216467186,15.7072478950641,15.7377400045425,49024355.0076,0.0,1.0
2005-02-25,42.24,43.04,41.99,42.36,12942500,16.0998338045986,16.4047548993826,16.0045459624786,16.1455719688162,33956325.6760979,0.0,1.0
2005-02-28,42.84,43.31,41.98,42.05,13587900,16.3285246256866,16.5076657688723,16.0007344487938,16.0274150445874,35649616.1988991,0.0,1.0
2005-03-01,42.58,43.07,42.08,42.81,14210000,16.2294252698818,16.416189440437,16.0388495856418,16.3170900846322,37281776.1527797,0.0,1.0
2005-03-02,42.07,42.51,41.84,42.21,13921300,16.035038071957,16.2027446740882,15.9473732572065,16.0883992635442,36524334.2966707,0.0,1.0
2005-03-03,41.49,42.58,40.9,42.4,17475700,15.8139702782385,16.2294252698818,15.5890909708353,16.1608180235554,45849763.2310439,0.0,1.0
2005-03-04,41.75,42.3,41.31,41.99,13760300,15.9130696340433,16.1227028867074,15.7453630319121,16.0045459624786,36101929.9363192,0.0,1.0
2005-03-07,41.89,42.14,41.07,41.43,16283100,15.9664308256305,16.0617186677506,15.6538867034769,15.7911011961297,42720822.6089605,0.0,1.0
2005-03-08,40.85,41.96,40.8,41.63,13666100,15.5700334024113,15.9931114214242,15.5509758339873,15.8673314698257,35854784.0310698,0.0,1.0
2005-03-09,39.9,40.87,39.81,40.17,16863900,15.2079396023552,15.5776564297809,15.173635979192,15.3108504718448,44244626.6617073,0.0,1.0
2005-03-10,38.86,40.16,38.69,39.88,21298200,14.8115421791359,15.30703895816,14.7467464464943,15.2003165749856,55878587.2524373,0.0,1.0
2005-03-11,38.25,39.3,38.11,39.1,17555100,14.5790398443631,14.9792487812671,14.5256786527758,14.9030185075711,46058079.4186954,0.0,1.0
2005-03-14,36.48,37.88,35.95,37.79,43319000,13.9044019221533,14.4380138380254,13.7023916968589,14.4037102148622,113653009.230279,0.0,1.0
2005-03-15,37.07,37.72,36.79,36.87,24125600,14.1292812295566,14.3770296190686,14.0225588463821,14.0530509558605,63296637.4913089,0.0,1.0
2005-03-16,36.48,37.35,36.239,36.75,17293000,13.9044019221533,14.236003612731,13.8125444423496,14.0073127916429,45370426.1090795,0.0,1.0
2005-03-17,36.12,36.83,36.06,36.4,12252400,13.7671874295005,14.0378049011213,13.7443183473917,13.8739098126749,32145758.9116339,0.0,1.0
2005-03-18,35.01,36.12,35.0,35.95,29975900,13.3441094104876,13.7671874295005,13.3402978968028,13.7023916968589,78645657.5494799,0.0,1.0
2005-03-21,36.13,36.41,35.2,35.28,21598900,13.7709989431853,13.8777213263597,13.4165281704988,13.4470202799772,56667512.6633549,0.0,1.0
2005-03-22,35.88,36.95,35.72,36.48,24060000,13.6757111010653,14.083543065339,13.6147268821085,13.9044019221533,63124527.3916874,0.0,1.0
2005-03-23,35.92,36.44,35.55,35.69,16384400,13.6909571558045,13.8891558674141,13.5499311494668,13.6032923410541,42986596.2841381,0.0,1.0
2005-03-24,35.5,36.57,35.45,36.26,13404600,13.5308735810428,13.9387055453165,13.5118160126188,13.8205486210877,35168704.8991944,0.0,1.0
2005-03-28,35.91,36.49,35.56,35.67,16744000,13.6871456421197,13.9082134358381,13.5537426631516,13.5956693136845,43930053.4765758,0.0,1.0
2005-03-29,36.1,36.61,35.57,36.0,16581600,13.7595644021309,13.9539516000557,13.5575541768364,13.7214492652829,43503976.0348298,0.0,1.0
2005-03-30,37.69,37.74,36.26,36.46,24355300,14.3655950780142,14.3846526464382,13.8205486210877,13.8967788947837,63899285.2029414,0.0,1.0
2005-03-31,37.26,38.32,37.09,37.91,17412200,14.2016999895678,14.6057204401567,14.1369042569262,14.4494483790798,45683162.7535137,0.0,1.0
2005-04-01,37.07,37.86,36.54,37.74,18846800,14.1292812295566,14.4303908106558,13.9272710042621,14.3846526464382,49447021.7309083,0.0,1.0
2005-04-04,38.16,38.28,36.6,36.85,18383900,14.5447362211998,14.5904743854175,13.9501400863709,14.0454279284909,48232543.6041583,0.0,1.0
2005-04-05,38.28,38.75,37.75,38.6,17262300,14.5904743854175,14.7696155286031,14.388464160123,14.7124428233311,45289880.6813601,0.0,1.0
2005-04-06,37.17,38.61,37.05,38.54,15505400,14.1673963664046,14.7162543370159,14.121658202187,14.6895737412223,40680425.8943919,0.0,1.0
2005-04-07,36.14,37.35,35.33,37.1,26556900,13.7748104568701,14.236003612731,13.4660778484012,14.140715770611,69675468.0585331,0.0,1.0
2005-04-08,35.16,36.32,35.04,36.23,19520000,13.4012821157596,13.8434177031965,13.355543951542,13.8091140800333,51213249.1556834,0.0,1.0
2005-04-11,33.97,35.41,33.8,35.25,25897500,12.9477119872683,13.4965699578796,12.8829162546267,13.4355857389228,67945446.7217885,0.0,1.0
2005-04-12,33.66,33.85,31.95,33.69,58064900,12.8295550630395,12.9019738230507,12.1777862229386,12.8409896040939,152340788.468229,0.0,1.0
2005-04-13,32.79,34.27,32.71,33.83,26895400,12.4979533724618,13.0620573978123,12.4674612629834,12.8943507956811,70563566.6670988,0.0,1.0
2005-04-14,32.99,33.41,32.59,33.1,19887600,12.5741836461578,12.7342672209195,12.4217230987658,12.6161102966906,52177695.3846604,0.0,1.0
2005-04-15,31.97,33.38,31.9,32.64,23162100,12.1854092503082,12.7228326798651,12.1587286545146,12.4407806671898,60768770.4031172,0.0,1.0
2005-04-18,32.6,32.89,31.58,31.87,22830000,12.4255346124506,12.5360685093098,12.0367602166009,12.1472941134601,59897463.0237834,0.0,1.0
2005-04-19,32.17,33.17,31.6,33.05,26662800,12.2616395240042,12.6427908924843,12.0443832439705,12.5970527282666,69953310.4297208,0.0,1.0
2005-04-20,33.11,33.5,32.49,32.69,43143100,12.6199218103754,12.7685708440827,12.3836079619178,12.4598382356138,113191512.789373,0.0,1.0
2005-04-21,33.05,33.81,31.21,33.65,66290700,12.5970527282666,12.8867277683115,11.8957342102633,12.8257435493547,173922240.563764,0.0,1.0
2005-04-22,31.51,33.12,31.25,32.77,30072300,12.0100796208073,12.6237333240602,11.9109802650025,12.4903303450922,78898575.4397776,0.0,1.0
2005-04-25,31.55,31.81,30.87,31.44,28738800,12.0253256755465,12.1244250313513,11.7661427449801,11.9833990250137,75399965.4116473,0.0,1.0
2005-04-26,31.14,31.58,30.85,31.17,21478300,11.8690536144697,12.0367602166009,11.7585197176105,11.8804881555241,56351102.9375263,0.0,1.0
2005-04-27,31.48,31.75,30.78,30.84,23355200,11.9986450797529,12.1015559492425,11.7318391218169,11.7547082039257,61275393.2725828,0.0,1.0
2005-04-28,31.8,32.27,31.2,31.22,21709300,12.1206135176665,12.2997546608522,11.8919226965785,11.8995457239481,56957161.3675963,0.0,1.0
2005-04-29,31.71,32.45,31.2,32.37,18474400,12.0863098945033,12.3683619071786,11.8919226965785,12.3378697977002,48469982.0800081,0.0,1.0
2005-05-02,31.52,31.95,31.38,31.49,13755800,12.0138911344921,12.1777862229386,11.9605299429049,12.0024565934377,36090123.6032659,0.0,1.0
2005-05-03,32.17,32.4,31.39,31.55,16665300,12.2616395240042,12.3493043387546,11.9643414565897,12.0253256755465,43723573.8296213,0.0,1.0
2005-05-04,34.47,34.52,32.27,32.31,33360300,13.1382876715084,13.1573452399324,12.2997546608522,12.3150007155914,87525069.4573943,0.0,1.0
2005-05-05,33.91,34.51,33.61,34.11,17438900,12.9248429051595,13.1535337262476,12.8104974946155,13.0010731788555,45753213.6629635,0.0,1.0
2005-05-06,33.79,34.761,33.6,34.35,29671100,12.8791047409419,13.2492027197361,12.8066859809307,13.0925495072907,77845975.2573359,0.0,1.0
2005-05-09,33.56,34.18,33.39,33.8,14551200,12.7914399261915,13.0277537746491,12.7266441935499,12.8829162546267,38176958.5611772,0.0,1.0
2005-05-10,32.75,33.51,32.7,33.43,18341400,12.4827073177226,12.7723823577675,12.4636497492986,12.7418902482891,48121039.3475436,0.0,1.0
2005-05-11,33.22,33.36,32.37,32.91,17462000,12.6618484609083,12.7152096524955,12.3378697977002,12.5436915366794,45813819.5059702,0.0,1.0
2005-05-12,33.8,34.05,33.2,33.23,18137900,12.8829162546267,12.9782040967467,12.6542254335387,12.6656599745931,47587130.7305773,0.0,1.0
2005-05-13,35.06,35.65,33.94,34.1,29241400,13.3631669789116,13.5880462863149,12.9362774462139,12.9972616651707,76718601.6322233,0.0,1.0
2005-05-16,35.38,35.52,34.6,34.84,14168300,13.4851354168252,13.5384966084124,13.1878373494108,13.279313677846,37172370.7998191,0.0,1.0
2005-05-17,35.28,35.58,34.93,35.15,14019800,13.4470202799772,13.5613656905212,13.3136173010092,13.3974706020748,36782761.8090599,0.0,1.0
2005-05-18,35.7,36.08,35.1,35.34,15989300,13.6071038547389,13.7519413747613,13.3784130336508,13.469889362086,41950000.2420576,0.0,1.0
2005-05-19,36.16,36.25,35.85,36.03,13432700,13.7824334842397,13.8167371074029,13.6642765600109,13.7328838063373,35242428.8900383,0.0,1.0
2005-05-20,36.56,36.56,35.92,36.26,14958500,13.9348940316317,13.9348940316317,13.6909571558045,13.8205486210877,39245562.88398,0.0,1.0
2005-05-23,37.11,37.42,36.4,36.46,15835300,14.1445272842958,14.2626842085246,13.8739098126749,13.8967788947837,41545961.2886778,0.0,1.0
2005-05-24,36.89,37.02,36.45,36.8,13221300,14.0606739832302,14.1102236611326,13.8929673810989,14.0263703600669,34687793.5994894,0.0,1.0
2005-05-25,37.57,38.19,37.36,37.85,26368300,14.3198569137966,14.5561707622543,14.2398151264158,14.426579296971,69180651.5221212,0.0,1.0
2005-05-26,37.83,38.4,37.78,38.23,22674300,14.4189562696014,14.6362125496351,14.3998987011774,14.5714168169935,59488963.900139,0.0,1.0
2005-05-27,38.3,38.39,37.63,38.01,12017200,14.5980974127871,14.6324010359503,14.3427259959054,14.4875635159278,31528681.2373809,0.0,1.0
2005-05-31,38.0,38.7,37.87,38.53,18746500,14.483752002243,14.7505579601791,14.4342023243406,14.6857622275375,49183871.6852982,0.0,1.0
2005-06-01,39.11,39.6,38.3,38.31,24912800,14.9068300212559,15.0935941918112,14.5980974127871,14.6019089264719,65361958.6867679,0.0,1.0
2005-06-02,39.05,40.94,38.5,39.01,15569400,14.8839609391471,15.6043370255745,14.6743276864831,14.8687148844079,40848338.1867058,0.0,1.0
2005-06-03,37.8,39.2,37.52,39.07,19347800,14.407521728547,14.9411336444191,14.3007993453726,14.8915839665167,50761460.1441768,0.0,1.0
2005-06-06,38.64,39.0,38.35,38.69,20270800,14.7276888780703,14.8649033707231,14.6171549812111,14.7467464464943,53183070.2348886,0.0,1.0
2005-06-07,37.81,39.2,37.81,39.19,20381100,14.4113332422318,14.9411336444191,14.4113332422318,14.9373221307343,53472456.5761731,0.0,1.0
2005-06-08,37.1,38.25,36.95,38.17,16866500,14.140715770611,14.5790398443631,14.083543065339,14.5485477348847,44251448.0985825,0.0,1.0
2005-06-09,37.21,37.55,36.64,37.01,21012100,14.1826424211438,14.312233886427,13.9653861411101,14.1064121474478,55127966.8332035,0.0,1.0
2005-06-10,36.63,37.23,36.33,37.13,12564500,13.9615746274253,14.1902654485134,13.8472292168813,14.1521503116654,32964593.6996201,0.0,1.0
2005-06-13,37.01,37.4,36.28,36.42,11792600,14.1064121474478,14.255061181155,13.8281716484573,13.8815328400445,30939414.0365425,0.0,1.0
2005-06-14,37.09,37.31,36.8,37.1,10785900,14.1369042569262,14.2207575579918,14.0263703600669,14.140715770611,28298206.1510391,0.0,1.0
2005-06-15,37.34,38.06,36.75,37.78,18311500,14.2321920990462,14.5066210843518,14.0073127916429,14.3998987011774,48042592.8234782,0.0,1.0
2005-06-16,37.56,38.38,37.42,37.56,25192300,14.3160454001118,14.6285895222655,14.2626842085246,14.3160454001118,66095263.1508566,0.0,1.0
2005-06-17,38.05,38.6,37.81,38.2,19856600,14.502809570667,14.7124428233311,14.4113332422318,14.5599822759391,52096362.8680709,0.0,1.0
2005-06-20,37.24,37.54,36.54,36.92,24268000,14.1940769621982,14.3084223727422,13.9272710042621,14.0721085242846,63670242.341707,0.0,1.0
2005-06-21,36.9,37.42,36.64,36.93,15341100,14.0644854969149,14.2626842085246,13.9653861411101,14.0759200379694,40249363.556468,0.0,1.0
2005-06-22,36.39,37.29,36.26,37.17,16797500,13.8700982989901,14.2131345306222,13.8205486210877,14.1673963664046,44070417.6584319,0.0,1.0
2005-06-23,34.44,36.14,34.35,35.95,35114100,13.126853130454,13.7748104568701,13.0925495072907,13.7023916968589,92126390.9927036,0.0,1.0
2005-06-24,34.37,34.82,34.1,34.51,18196800,13.1001725346603,13.2716906504764,12.9972616651707,13.1535337262476,47741662.5120974,0.0,1.0
2005-06-27,33.63,34.51,33.42,34.13,18523800,12.8181205219851,13.1535337262476,12.7380787346043,13.0086962062251,48599589.3806376,0.0,1.0
2005-06-28,33.45,34.19,33.29,33.98,14937600,12.7495132756587,13.0315652883339,12.6885290567019,12.9515235009531,39190729.0260212,0.0,1.0
2005-06-29,32.9,33.78,32.8299,33.33,16462000,12.5398800229946,12.8752932272571,12.5131613120642,12.7037751114411,43190189.9385687,0.0,1.0
2005-06-30,33.01,33.37,32.92,33.06,17307200,12.5818066735274,12.7190211661803,12.5475030503642,12.6008642419514,45407681.6489367,0.0,1.0
2005-07-01,32.88,33.48,32.88,33.39,10176700,12.532256995625,12.7609478167131,12.532256995625,12.7266441935499,26699891.0185781,0.0,1.0
2005-07-05,33.54,33.62,32.75,32.75,13187300,12.7838168988219,12.8143090083003,12.4827073177226,12.4827073177226,34598590.1941978,0.0,1.0
2005-07-06,33.56,34.3099,33.52,33.66,18331800,12.7914399261915,13.0772653374147,12.7761938714523,12.8295550630395,48095852.5036964,0.0,1.0
2005-07-07,34.09,34.12,33.1,33.29,16912800,12.9934501514859,13.0048846925403,12.6161102966906,12.6885290567019,44372922.1475534,0.0,1.0
2005-07-08,34.5,34.51,33.81,34.26,17734900,13.1497222125628,13.1535337262476,12.8867277683115,13.0582458841275,46529808.0149142,0.0,1.0
2005-07-11,35.55,35.84,34.72,34.9,21619200,13.5499311494668,13.6604650463261,13.2335755136284,13.3021827599548,56720772.3435734,0.0,1.0
2005-07-12,35.5,35.6899,35.13,35.51,13864400,13.5308735810428,13.6032542259172,13.3898475747052,13.5346850947276,36375049.7742858,0.0,1.0
2005-07-13,34.93,35.68,34.93,35.66,12758500,13.3136173010092,13.5994808273693,13.3136173010092,13.5918577999996,33473577.835696,0.0,1.0
2005-07-14,35.04,35.48,34.9,35.35,13994400,13.355543951542,13.5232505536732,13.3021827599548,13.4737008757708,36716121.6180479,0.0,1.0
2005-07-15,35.08,35.37,34.9,35.28,12104900,13.3707900062812,13.4813239031404,13.3021827599548,13.4470202799772,31758773.5504422,0.0,1.0
2005-07-18,34.9,35.5,34.77,34.81,11611400,13.3021827599548,13.5308735810428,13.2526330820524,13.2678791367916,30464012.3589294,0.0,1.0
2005-07-19,35.37,35.46,34.91,35.24,13264000,13.4813239031404,13.5156275263036,13.3059942736396,13.431774225238,34799822.5820177,0.0,1.0
2005-07-20,34.87,35.43,34.63,34.93,30205500,13.2907482189004,13.5041929852492,13.1992718904652,13.3136173010092,79248042.8981553,0.0,1.0
2005-07-21,42.1,42.52,39.86,39.89,115655600,16.0464726130114,16.206556187773,15.192693547616,15.2041280886704,303437451.795596,0.0,1.0
2005-07-22,41.02,42.43,40.82,41.64,31166100,15.6348291350529,16.1722525646098,15.5585988613569,15.8711429835105,81768301.4606014,0.0,1.0
2005-07-25,40.88,41.64,40.44,40.5,18669800,15.5814679434657,15.8711429835105,15.4137613413344,15.4366304234432,48982639.2974782,0.0,1.0
2005-07-26,40.42,41.0,39.85,40.65,18916400,15.4061383139648,15.6272061076833,15.1888820339312,15.4938031287152,49629626.3487997,0.0,1.0
2005-07-27,41.99,42.0,40.46,40.5,20924200,16.0045459624786,16.0083574761634,15.421384368704,15.4366304234432,54897349.7942288,0.0,1.0
2005-07-28,42.02,42.47,41.66,41.9,17947800,16.015980503533,16.187498619349,15.8787660108801,15.9702423393153,47088378.7498141,0.0,1.0
2005-07-29,41.78,42.68,41.67,41.9,13992700,15.9245041750977,16.2675404067298,15.8825775245649,15.9702423393153,36711661.4477834,0.0,1.0
2005-08-01,43.61,43.95,42.8,42.93,29858200,16.6220111794163,16.7516026446995,16.3132785709474,16.3628282488498,78336856.3493966,0.0,1.0
2005-08-02,44.75,44.98,43.62,43.85,23900600,17.0565237394836,17.144188554234,16.6258226931011,16.7134875078515,62706320.8386436,0.0,1.0
2005-08-03,44.55,44.88,44.13,44.5,14876200,16.9802934657876,17.106073417386,16.8202098910259,16.9612358973636,39029638.1705827,0.0,1.0
2005-08-04,43.83,44.84,43.71,44.35,13017700,16.7058644804819,17.0908273626468,16.6601263162643,16.9040631920915,34153622.6195666,0.0,1.0
2005-08-05,43.34,44.65,43.34,43.92,13852900,16.5191003099267,17.0184086026356,16.5191003099267,16.7401681036451,36344878.0342605,0.0,1.0
2005-08-08,43.21,43.7,42.93,43.47,12886100,16.4695506320243,16.6563148025795,16.3628282488498,16.5686499878291,33808352.9684964,0.0,1.0
2005-08-09,42.81,43.68,42.5,43.62,11967700,16.3170900846322,16.6486917752099,16.1989331604034,16.6258226931011,31398811.5737947,0.0,1.0
2005-08-10,41.61,43.21,41.38,43.0,20548400,15.8597084424561,16.4695506320243,15.7720436277057,16.3895088446434,53911389.8027994,0.0,1.0
2005-08-11,41.58,42.19,41.01,41.48,18914700,15.8482739014017,16.0807762361746,15.6310176213681,15.8101587645537,49625166.1785351,0.0,1.0
2005-08-12,40.96,41.43,40.47,41.16,15780800,15.6119600529441,15.7911011961297,15.4251958823888,15.6881903266401,41402973.4772544,0.0,1.0
2005-08-15,41.23,41.81,40.92,40.96,12067000,15.7148709224337,15.9359387161521,15.5967139982049,15.6119600529441,31659337.9898376,0.0,1.0
2005-08-16,40.38,41.54,40.3,41.33,14230100,15.3908922592256,15.8330278466625,15.3604001497472,15.7529860592817,37334511.1070846,0.0,1.0
2005-08-17,40.47,40.76,40.09,40.44,11874600,15.4251958823888,15.5357297792481,15.2803583623664,15.4137613413344,31154551.6610696,0.0,1.0
2005-08-18,39.93,40.36,39.5,40.21,14822400,15.2193741434096,15.383269231856,15.0554790549632,15.326096526584,38888486.8998566,0.0,1.0
2005-08-19,40.01,40.35,39.94,40.1,8623000,15.249866252888,15.3794577181712,15.2231856570944,15.2841698760512,22623557.7597058,0.0,1.0
2005-08-22,39.15,40.21,38.68,40.13,14081100,14.9220760759951,15.326096526584,14.7429349328095,15.2956044171056,36943590.3015417,0.0,1.0
2005-08-23,38.98,39.4,38.7,39.15,11555400,14.8572803433535,15.0173639181151,14.7505579601791,14.9220760759951,30317089.1031549,0.0,1.0
2005-08-24,38.96,39.99,38.72,38.83,15471900,14.8496573159839,15.2422432255184,14.7581809875487,14.8001076380815,40592534.3038841,0.0,1.0
2005-08-25,38.88,39.26,38.6,39.12,9895000,14.8191652065055,14.9640027265279,14.7124428233311,14.9106415349407,25960814.5694409,0.0,1.0
2005-08-26,38.97,39.54,38.66,38.84,13297400,14.8534688296687,15.0707251097024,14.7353119054399,14.8039191517663,34887451.8095689,0.0,1.0
2005-08-29,39.47,39.52,38.6,38.67,10272200,15.0440445139088,15.0631020823328,14.7124428233311,14.7391234191247,26950447.6422648,0.0,1.0
2005-08-30,39.7,39.78,38.91,39.4,14629600,15.1317093286592,15.1622014381376,14.8305997475599,15.0173639181151,38382651.1192615,0.0,1.0
2005-08-31,40.49,40.61,39.35,39.8,20043000,15.4328189097584,15.478557073976,14.9983063496911,15.1698244655072,52585407.4194346,0.0,1.0
2005-09-01,39.94,40.65,39.78,40.34,15843000,15.2231856570944,15.4938031287152,15.1622014381376,15.3756462044864,41566163.2363469,0.0,1.0
2005-09-02,39.69,40.33,39.63,40.18,8347400,15.1278978149744,15.3718346908016,15.1050287328656,15.3146619855296,21900485.4509298,0.0,1.0
2005-09-06,40.17,40.51,39.74,39.91,11675200,15.3108504718448,15.440441937128,15.1469553833984,15.21175111604,30631399.9253296,0.0,1.0
2005-09-07,40.46,40.8,40.15,40.2,11106700,15.421384368704,15.5509758339873,15.3032274444752,15.3222850128992,29139866.5162617,0.0,1.0
2005-09-08,38.93,39.28,38.57,39.23,30715900,14.8382227749295,14.9716257538975,14.7010082822767,14.9525681854735,80587143.4293573,0.0,1.0
2005-09-09,38.62,39.12,38.38,39.0,16591300,14.7200658507007,14.9106415349407,14.6285895222655,14.8649033707231,43529425.2416336,0.0,1.0
2005-09-12,38.94,39.57,37.75,38.03,39799800,14.8420342886143,15.0821596507568,14.388464160123,14.4951865432974,104419932.056679,0.0,1.0
2005-09-13,38.28,39.15,38.19,38.92,20580700,14.5904743854175,14.9220760759951,14.5561707622543,14.8344112612447,53996133.0378263,0.0,1.0
2005-09-14,37.66,38.5,37.5,38.37,20509500,14.3541605369598,14.6743276864831,14.293176318003,14.6247780085807,53809330.6126275,0.0,1.0
2005-09-15,37.65,37.95,37.32,37.65,16243900,14.350349023275,14.464694433819,14.2245690716766,14.350349023275,42617976.3299183,0.0,1.0
2005-09-16,37.1,37.83,37.0,37.8,30433600,14.140715770611,14.4189562696014,14.102600633763,14.407521728547,79846492.8024795,0.0,1.0
2005-09-19,36.94,37.0,36.39,36.65,18983300,14.0797315516542,14.102600633763,13.8700982989901,13.9691976547949,49805147.1668586,0.0,1.0
2005-09-20,36.71,37.29,36.31,37.01,14899100,13.9920667369037,14.2131345306222,13.8396061895117,14.1064121474478,39089719.2876764,0.0,1.0
2005-09-21,36.85,37.17,36.25,36.45,18724800,14.0454279284909,14.1673963664046,13.8167371074029,13.8929673810989,49126938.9236856,0.0,1.0
2005-09-22,37.72,37.91,36.8,36.8,17653200,14.3770296190686,14.4494483790798,14.0263703600669,14.0263703600669,46315457.4792577,0.0,1.0
2005-09-23,38.78,39.09,38.2,38.42,19768600,14.7810500696575,14.8992069938863,14.5599822759391,14.6438355770047,51865483.4661394,0.0,1.0
2005-09-26,38.72,39.55,38.42,39.3,13959900,14.7581809875487,15.0745366233872,14.6438355770047,14.9792487812671,36625606.3979725,0.0,1.0
2005-09-27,39.11,39.37,38.52,38.85,13405100,14.9068300212559,15.0059293770607,14.6819507138527,14.8077306654511,35170016.7139781,0.0,1.0
2005-09-28,38.93,39.64,38.63,39.33,11460900,14.8382227749295,15.1088402465504,14.7238773643855,14.9906833223215,30069156.1090354,0.0,1.0
2005-09-29,41.3,41.39,38.91,39.01,28157600,15.7415515182273,15.7758551413905,14.8305997475599,14.8687148844079,73875111.9070732,0.0,1.0
2005-09-30,41.2,41.35,40.7,41.17,12379100,15.7034363813793,15.7606090866513,15.5128606971393,15.6920018403249,32478172.7778237,0.0,1.0
2005-10-03,41.8,42.12,40.91,41.15,14727400,15.9321272024673,16.054095640381,15.5929024845201,15.6843788129553,38639242.0909535,0.0,1.0
2005-10-04,40.2,41.88,39.99,41.65,16751900,15.3222850128992,15.9626193119457,15.2422432255184,15.8749544971953,43950780.1501584,0.0,1.0
2005-10-05,40.1899,41.07,40.0,40.18,17321000,15.3184353840776,15.6538867034769,15.2460547392032,15.3146619855296,45443887.7369666,0.0,1.0
2005-10-06,39.44,40.4,39.09,40.26,16745800,15.0326099728544,15.3985152865952,14.8992069938863,15.345154095008,43934776.0097971,0.0,1.0
2005-10-07,39.9,40.39,39.55,39.71,10868000,15.2079396023552,15.3947037729104,15.0745366233872,15.135520842344,28513606.1385228,0.0,1.0
2005-10-10,40.46,41.02,39.85,40.0,12574500,15.421384368704,15.6348291350529,15.1888820339312,15.2460547392032,32990829.9952941,0.0,1.0
2005-10-11,40.46,40.94,39.81,40.56,13886100,15.421384368704,15.6043370255745,15.173635979192,15.459499505552,36431982.5358984,0.0,1.0
2005-10-12,39.42,40.61,39.37,40.53,14386500,15.0249869454848,15.478557073976,15.0059293770607,15.4480649644976,37744846.771426,0.0,1.0
2005-10-13,39.64,39.98,38.82,39.16,13248200,15.1088402465504,15.2384317118336,14.7962961243967,14.9258875896799,34758369.2348526,0.0,1.0
2005-10-14,39.7,39.99,38.73,39.91,12395400,15.1317093286592,15.2422432255184,14.7619925012335,15.21175111604,32520937.9397723,0.0,1.0
2005-10-17,40.84,40.85,39.47,39.67,13341200,15.5662218887265,15.5700334024113,15.0440445139088,15.1202747876048,35002366.784621,0.0,1.0
2005-10-18,40.42,41.46,40.3199,40.97,14058100,15.4061383139648,15.8025357371841,15.36798506198,15.6157715666289,36883246.8214915,0.0,1.0
2005-10-19,42.01,42.07,40.21,40.41,31457300,16.0121689898482,16.035038071957,15.326096526584,15.40232680028,82532302.3906287,0.0,1.0
2005-10-20,39.15,41.31,38.87,40.68,42753200,14.9220760759951,15.7453630319121,14.8153536928207,15.5052376697697,112168559.621043,0.0,1.0
2005-10-21,39.29,40.05,39.24,39.93,20548700,14.9754372675823,15.2651123076272,14.9563796991583,15.2193741434096,53912176.8916697,0.0,1.0
2005-10-24,39.42,39.5,38.27,39.47,16762200,15.0249869454848,15.0554790549632,14.5866628717327,15.0440445139088,43977803.5347025,0.0,1.0
2005-10-25,38.01,39.35,37.22,39.01,31315500,14.4875635159278,14.9983063496911,14.1864539348286,14.8687148844079,82160271.7179716,0.0,1.0
2005-10-26,38.3,38.64,37.77,37.9,15541200,14.5980974127871,14.7276888780703,14.3960871874926,14.445636865395,40774351.8329049,0.0,1.0
2005-10-27,37.84,38.87,37.77,38.04,11780400,14.4227677832862,14.8153536928207,14.3960871874926,14.4989980569822,30907405.7558203,0.0,1.0
2005-10-28,38.43,38.55,37.5,38.45,11436500,14.6476470906895,14.6933852549071,14.293176318003,14.6552701180591,30005139.5475907,0.0,1.0
2005-10-31,39.61,40.0,38.35,38.36,21337600,15.097405705496,15.2460547392032,14.6171549812111,14.6209664948959,55981958.2573927,0.0,1.0
2005-11-01,40.27,40.71,39.03,39.11,23449500,15.3489656086928,15.5166722108241,14.8763379117775,14.9068300212559,61522801.5407888,0.0,1.0
2005-11-02,41.08,41.23,39.98,39.99,17580600,15.6576982171617,15.7148709224337,15.2384317118336,15.2422432255184,46124981.9726642,0.0,1.0
2005-11-03,41.55,41.95,40.9,41.21,22384100,15.8368393603473,15.9892999077394,15.5890909708353,15.7072478950641,58727586.5996789,0.0,1.0
2005-11-04,41.58,41.98,41.22,41.32,11788200,15.8482739014017,16.0007344487938,15.7110594087489,15.7491745455969,30927870.0664461,0.0,1.0
2005-11-07,41.87,42.21,41.34,41.35,17075900,15.9588077982609,16.0883992635442,15.7567975729665,15.7606090866513,44800836.1299967,0.0,1.0
2005-11-08,42.3,43.36,41.45,41.61,26648200,16.1227028867074,16.5267233372963,15.7987242234993,15.8597084424561,69915005.4380368,0.0,1.0
2005-11-09,42.08,43.03,41.63,41.89,17656800,16.0388495856418,16.4009433856978,15.8673314698257,15.9664308256305,46324902.5457002,0.0,1.0
2005-11-10,43.31,43.45,41.88,42.07,14965900,16.5076657688723,16.5610269604595,15.9626193119457,16.035038071957,39264977.7427787,0.0,1.0
2005-11-11,43.89,44.24,43.3,43.4,14200500,16.7287335625907,16.8621365415587,16.5038542551875,16.5419693920355,37256851.6718894,0.0,1.0
2005-11-14,43.53,43.94,43.27,43.75,8929200,16.5915190699379,16.7477911310147,16.4924197141331,16.6753723710035,23426913.1332442,0.0,1.0
2005-11-15,43.05,44.28,42.92,43.69,14154500,16.4085664130674,16.8773825962979,16.359016735165,16.6525032888947,37136164.711789,0.0,1.0
2005-11-16,42.54,43.28,42.48,42.91,16518900,16.2141792151426,16.4962312278179,16.1913101330338,16.3552052214802,43339474.4609538,0.0,1.0
2005-11-17,43.8,43.9,42.6,42.79,16689300,16.6944299394275,16.7325450762755,16.2370482972514,16.3094670572626,43786540.939239,0.0,1.0
2005-11-18,44.67,44.8,43.78,44.0,17462800,17.0260316300052,17.0755813079076,16.6868069120579,16.7706602131235,45815918.4096243,0.0,1.0
2005-11-21,46.19,46.3,44.32,44.38,24080000,17.6053817100949,17.6473083606277,16.8926286510371,16.915497733146,63176999.9830356,0.0,1.0
2005-11-22,46.75,46.88,45.38,45.79,18200300,17.8188264764437,17.8683761543462,17.296649101626,17.4529211627029,47750845.2155833,0.0,1.0
2005-11-23,46.64,47.6,46.46,46.72,13791100,17.7768998259109,18.1428051396518,17.7082925795845,17.8073919353893,36182737.7269952,0.0,1.0
2005-11-25,46.71,47.14,46.39,46.8,4560200,17.8035804217045,17.967475510151,17.6816119837909,17.8378840448677,11964275.5532658,0.0,1.0
2005-11-28,45.37,47.53,45.19,46.88,16508100,17.2928375879412,18.1161245438582,17.2242303416148,17.8683761543462,43311139.2616259,0.0,1.0
2005-11-29,44.5,45.94,44.3,45.89,15730800,16.9612358973636,17.5100938679749,16.8850056236675,17.4910362995509,41271791.9988843,0.0,1.0
2005-11-30,44.81,45.19,44.28,44.84,13744600,17.0793928215924,17.2242303416148,16.8773825962979,17.0908273626468,36060738.9521109,0.0,1.0
2005-12-01,44.96,45.97,44.55,45.23,16801700,17.1365655268644,17.5215284090293,16.9802934657876,17.239476396354,44081436.902615,0.0,1.0
2005-12-02,45.19,45.35,44.2499,45.0,13446700,17.2242303416148,17.2852145605716,16.8659099401067,17.1518115816036,35279159.7039819,0.0,1.0
2005-12-05,45.2,45.89,44.84,45.36,13885100,17.2280418552996,17.4910362995509,17.0908273626468,17.2890260742564,36429358.9063309,0.0,1.0
2005-12-06,44.69,45.63,44.64,45.57,12575100,17.0336546573748,17.391936943746,17.0145970889508,17.3690678616372,32992404.1730344,0.0,1.0
2005-12-07,44.33,44.98,43.6,44.76,12807400,16.8964401647219,17.144188554234,16.6181996657315,17.0603352531684,33601873.321542,0.0,1.0
2005-12-08,43.47,44.31,43.14,44.07,16430400,16.5686499878291,16.8888171373523,16.4428700362307,16.7973408089171,43107283.2442386,0.0,1.0
2005-12-09,43.42,43.71,43.09,43.1,9408400,16.5495924194051,16.6601263162643,16.4238124678066,16.4276239814914,24684156.4219431,0.0,1.0
2005-12-12,44.43,44.6,43.29,43.29,11354300,16.93455530157,16.9993510342116,16.5000427415027,16.5000427415027,29789477.1971503,0.0,1.0
2005-12-13,45.36,45.48,44.22,44.28,12568400,17.2890260742564,17.334764238474,16.8545135141891,16.8773825962979,32974825.854933,0.0,1.0
2005-12-14,45.29,45.5,44.64,45.4,10300400,17.2623454784628,17.3423872658436,17.0145970889508,17.3042721289956,27024433.9960656,0.0,1.0
2005-12-15,46.02,46.27,45.5,45.85,12432800,17.5405859774533,17.6358738195733,17.3423872658436,17.4757902448117,32619061.6855932,0.0,1.0
2005-12-16,45.94,46.58,45.65,46.0,19054100,17.5100938679749,17.7540307438021,17.3995599711157,17.5329629500837,49990900.1402307,0.0,1.0
2005-12-19,44.62,46.49,44.53,46.19,12184300,17.0069740615812,17.7197271206389,16.972670438418,17.6053817100949,31967089.7380938,0.0,1.0
2005-12-20,44.14,44.91,43.54,44.76,13216100,16.8240214047107,17.1175079584404,16.5953305836227,17.0603352531684,34674150.7257391,0.0,1.0
2005-12-21,44.29,44.9,43.95,44.44,9686000,16.8811941099827,17.1136964447556,16.7516026446995,16.9383668152548,25412475.989854,0.0,1.0
2005-12-22,44.28,44.59,43.98,44.53,7013100,16.8773825962979,16.9955395205268,16.7630371857539,16.972670438418,18399776.5191457,0.0,1.0
2005-12-23,44.61,44.74,44.29,44.29,5640600,17.0031625478964,17.0527122257988,16.8811941099827,16.8811941099827,14798844.9378866,0.0,1.0
2005-12-27,43.75,44.97,43.46,44.65,8121000,16.6753723710035,17.1403770405492,16.5648384741443,17.0184086026356,21306495.7168701,0.0,1.0
2005-12-28,44.37,44.6,43.91,44.12,8004600,16.9116862194611,16.9993510342116,16.7363565899603,16.8163983773411,21001105.2352246,0.0,1.0
2005-12-29,43.75,44.63,43.65,44.3,6835100,16.6753723710035,17.010785575266,16.6372572341555,16.8850056236675,17932770.4561481,0.0,1.0
2005-12-30,43.22,44.1,43.22,43.77,8601600,16.4733621457091,16.8087753499715,16.4733621457091,16.6829953983731,22567412.0869633,0.0,1.0
2006-01-03,44.46,44.73,42.5,43.71,15201400,16.9459898426244,17.048900712114,16.1989331604034,16.6601263162643,39882842.5059018,0.0,1.0
2006-01-04,44.51,44.9,43.91,44.71,12799600,16.9650474110484,17.1136964447556,16.7363565899603,17.0412776847444,33581409.0109161,0.0,1.0
2006-01-05,45.88,45.99,44.72,44.72,14979600,17.4872247858661,17.5291514363989,17.0450891984292,17.0450891984292,39300921.4678521,0.0,1.0
2006-01-06,46.65,46.92,45.98,46.35,15439400,17.7807113395957,17.8836222090854,17.5253399227141,17.6663659290517,40507266.3429436,0.0,1.0
2006-01-09,46.5901,46.85,46.02,46.55,10451900,17.7578803726238,17.8569416132917,17.5405859774533,17.7425962027477,27421913.8755269,0.0,1.0
2006-01-10,46.13,46.43,45.61,46.2,9804500,17.5825126279861,17.6968580385301,17.3843139163764,17.6091932237797,25723376.093591,0.0,1.0
2006-01-11,45.37,45.89,45.13,45.84,9648000,17.2928375879412,17.4910362995509,17.201361259506,17.4719787311269,25312778.0662927,0.0,1.0
2006-01-12,44.84,45.55,44.53,45.19,8961600,17.0908273626468,17.3614448342676,16.972670438418,17.2242303416148,23511918.731228,0.0,1.0
2006-01-13,45.9699,45.98,45.0,45.01,9863600,17.5214902938924,17.5253399227141,17.1518115816036,17.1556230952884,25878432.6010245,0.0,1.0
2006-01-17,45.41,46.15,45.06,45.79,10827000,17.3080836426804,17.5901356553557,17.1746806637124,17.4529211627029,28406037.3262594,0.0,1.0
2006-01-18,44.44,45.67,44.36,44.4,26780900,16.9383668152548,17.4071829984853,16.9078747057763,16.9231207605156,70263161.0816309,0.0,1.0
2006-01-19,46.77,47.86,45.43,45.64,46430500,17.8264495038133,18.2419044954566,17.31570667005,17.3957484574309,121816432.62925,0.0,1.0
2006-01-20,44.97,46.96,44.72,46.75,26972800,17.1403770405492,17.8988682638246,17.0450891984292,17.8188264764437,70766635.5956155,0.0,1.0
2006-01-23,43.7,45.27,43.45,45.05,17998300,16.6563148025795,17.2547224510932,16.5610269604595,17.1708691500276,47220872.042968,0.0,1.0
2006-01-24,44.27,44.65,43.8,43.92,11284000,16.8735710826131,17.0184086026356,16.6944299394275,16.7401681036451,29605036.0385621,0.0,1.0
2006-01-25,43.45,44.75,43.27,44.55,12095500,16.5610269604595,17.0565237394836,16.4924197141331,16.9802934657876,31734111.4325085,0.0,1.0
2006-01-26,44.05,44.25,43.5,44.12,10374600,16.7897177815475,16.8659480552435,16.5800845288835,16.8163983773411,27219107.3099669,0.0,1.0
2006-01-27,44.07,44.64,43.72,44.03,9313600,16.7973408089171,17.0145970889508,16.6639378299491,16.7820947541779,24435436.3389535,0.0,1.0
2006-01-30,43.09,44.24,42.83,43.57,11931200,16.4238124678066,16.8621365415587,16.3247131120018,16.6067651246771,31303049.0945846,0.0,1.0
2006-01-31,43.1,43.31,42.34,42.93,14003900,16.4276239814914,16.5076657688723,16.1379489414466,16.3628282488498,36741046.0989383,0.0,1.0
2006-02-01,42.86,43.09,42.43,42.5,11927800,16.3361476530562,16.4238124678066,16.1722525646098,16.1989331604034,31294128.7540554,0.0,1.0
2006-02-02,41.58,42.85,41.47,42.71,15188800,15.8482739014017,16.3323361393714,15.8063472508689,16.2789749477842,39849784.7733527,0.0,1.0
2006-02-03,40.58,41.58,40.4,40.98,15637700,15.4671225329216,15.8482739014017,15.3985152865952,15.6195830803137,41027532.0861594,0.0,1.0
2006-02-06,40.77,41.09,40.62,41.0,9808100,15.5395412929329,15.6615097308465,15.4823685876608,15.6272061076833,25732821.1600336,0.0,1.0
2006-02-07,39.93,40.79,39.4999,40.67,16673900,15.2193741434096,15.5471643203025,15.0554409398263,15.5014261560849,43746137.043901,0.0,1.0
2006-02-08,40.49,40.61,39.56,40.01,13017900,15.4328189097584,15.478557073976,15.078348137072,15.249866252888,34154147.3454801,0.0,1.0
2006-02-09,39.53,41.18,39.4299,40.7,13445200,15.0669135960176,15.6958133540097,15.0287603440327,15.5128606971393,35275224.2596307,0.0,1.0
2006-02-10,39.53,39.89,38.6,39.61,15153300,15.0669135960176,15.2041280886704,14.7124428233311,15.097405705496,39756645.9237097,0.0,1.0
2006-02-13,39.57,39.65,38.87,39.03,8968600,15.0821596507568,15.1126517602352,14.8153536928207,14.8763379117775,23530284.1381998,0.0,1.0
2006-02-14,40.0,40.47,39.53,39.6,11896900,15.2460547392032,15.4251958823888,15.0669135960176,15.0935941918112,31213058.6004226,0.0,1.0
2006-02-15,40.65,40.92,39.85,39.98,11735300,15.4938031287152,15.5967139982049,15.1888820339312,15.2384317118336,30789080.0623306,0.0,1.0
2006-02-16,41.77,41.95,40.65,40.65,14397600,15.9206926614129,15.9892999077394,15.4938031287152,15.4938031287152,37773969.0596244,0.0,1.0
2006-02-17,41.31,41.8,41.18,41.66,8148500,15.7453630319121,15.9321272024673,15.6958133540097,15.8787660108801,21378645.5299736,0.0,1.0
2006-02-21,40.8,41.58,40.51,41.35,8897700,15.5509758339873,15.8482739014017,15.440441937128,15.7606090866513,23344268.801871,0.0,1.0
2006-02-22,41.35,41.43,40.53,41.07,8387100,15.7606090866513,15.7911011961297,15.4480649644976,15.6538867034769,22004643.5447557,0.0,1.0
2006-02-23,41.23,41.78,40.93,41.15,8817500,15.7148709224337,15.9245041750977,15.6005255118897,15.6843788129553,23133853.7105654,0.0,1.0
2006-02-24,41.49,41.5,40.66,41.11,7851300,15.8139702782385,15.8177817919233,15.4976146424001,15.6691327582161,20598902.8225419,0.0,1.0
2006-02-27,41.28,41.68,41.02,41.19,8245100,15.7339284908577,15.8863890382497,15.6348291350529,15.6996248676945,21632088.1461847,0.0,1.0
2006-02-28,40.06,41.03,39.2,40.9,20533900,15.268923821312,15.6386406487377,14.9411336444191,15.5890909708353,53873347.174072,0.0,1.0
2006-03-01,39.9,40.3,39.52,39.99,10612700,15.2079396023552,15.3604001497472,15.0631020823328,15.2422432255184,27843793.5099652,0.0,1.0
2006-03-02,40.22,40.37,39.52,39.65,13195000,15.3299080402688,15.3870807455408,15.0631020823328,15.1126517602352,34618792.1418669,0.0,1.0
2006-03-03,40.37,41.21,40.19,40.3,12501100,15.3870807455408,15.7072478950641,15.3184734992144,15.3604001497472,32798255.5850468,0.0,1.0
2006-03-06,39.81,40.57,39.62,40.43,7919200,15.173635979192,15.4633110192368,15.1012172191808,15.4099498276496,20777047.2701684,0.0,1.0
2006-03-07,38.93,39.84,38.77,39.61,11092300,14.8382227749295,15.1850705202464,14.7772385559727,15.097405705496,29102086.2504911,0.0,1.0
2006-03-08,38.33,38.87,36.96,38.81,23229200,14.6095319538415,14.8153536928207,14.0873545790238,14.7924846107119,60944815.94709,0.0,1.0
2006-03-09,37.67,38.81,37.64,38.5,10360200,14.3579720506446,14.7924846107119,14.3465375095902,14.6743276864831,27181327.0441963,0.0,1.0
2006-03-10,37.85,38.47,37.0,37.55,10365400,14.426579296971,14.6628931454287,14.102600633763,14.312233886427,27194969.9179468,0.0,1.0
2006-03-13,37.88,38.1,37.16,37.64,11051000,14.4380138380254,14.521867139091,14.1635848527198,14.3465375095902,28993730.3493575,0.0,1.0
2006-03-14,39.31,39.32,37.69,37.7,10897600,14.9830602949519,14.9868718086367,14.3655950780142,14.369406591699,28591265.573718,0.0,1.0
2006-03-15,39.12,39.46,38.72,39.3,9805200,14.9106415349407,15.040233000224,14.7581809875487,14.9792487812671,25725212.6342883,0.0,1.0
2006-03-16,38.37,39.44,38.36,39.4,13126400,14.6247780085807,15.0326099728544,14.6209664948959,15.0173639181151,34438811.153543,0.0,1.0
2006-03-17,38.22,38.61,37.84,38.45,11867000,14.5676053033087,14.7162543370159,14.4227677832862,14.6552701180591,31134612.0763572,0.0,1.0
2006-03-20,38.4,38.92,38.26,38.3,7313800,14.6362125496351,14.8344112612447,14.5828513580479,14.5980974127871,19188701.9300633,0.0,1.0
2006-03-21,37.92,39.08,37.8,38.4,8812600,14.4532598927646,14.8953954802015,14.407521728547,14.6362125496351,23120997.9256852,0.0,1.0
2006-03-22,37.88,38.52,37.62,37.68,10672800,14.4380138380254,14.6819507138527,14.3389144822206,14.3617835643294,28001473.6469661,0.0,1.0
2006-03-23,37.36,37.92,37.2,37.87,12948000,14.2398151264158,14.4532598927646,14.178830907459,14.4342023243406,33970755.6387186,0.0,1.0
2006-03-24,37.3,38.2,37.12,37.77,12213700,14.216946044307,14.5599822759391,14.1483387979806,14.3960871874926,32044224.4473754,0.0,1.0
2006-03-27,37.15,37.6,37.09,37.38,8548900,14.159773339035,14.331291454851,14.1369042569262,14.2474381537854,22429146.8087613,0.0,1.0
2006-03-28,38.87,39.05,36.93,37.09,22951300,14.8153536928207,14.8839609391471,14.0759200379694,14.1369042569262,60215709.2903092,0.0,1.0
2006-03-29,39.32,39.78,38.66,38.8,14729500,14.9868718086367,15.1622014381376,14.7353119054399,14.7886730970271,38644751.7130451,0.0,1.0
2006-03-30,39.29,39.64,38.75,39.35,9789200,14.9754372675823,15.1088402465504,14.7696155286031,14.9983063496911,25683234.5612099,0.0,1.0
2006-03-31,39.0,39.6,38.9,39.5,7298100,14.8649033707231,15.0935941918112,14.8267882338751,15.0554790549632,19147510.9458552,0.0,1.0
2006-04-03,39.0,39.41,38.92,39.36,8226700,14.8649033707231,15.0211754317999,14.8344112612447,15.0021178633759,21583813.3621445,0.0,1.0
2006-04-04,39.4,39.55,38.9,39.01,7823700,15.0173639181151,15.0745366233872,14.8267882338751,14.8687148844079,20526490.6464816,0.0,1.0
2006-04-05,38.53,39.49,38.38,39.31,16115500,14.6857622275375,15.0516675412784,14.6285895222655,14.9830602949519,42281102.2934638,0.0,1.0
2006-04-06,38.8,39.41,38.33,38.51,10536500,14.7886730970271,15.0211754317999,14.6095319538415,14.6781392001679,27643872.9369292,0.0,1.0
2006-04-07,38.26,39.06,38.09,39.0,11189100,14.5828513580479,14.8877724528319,14.5180556254062,14.8649033707231,29356053.5926155,0.0,1.0
2006-04-10,38.09,38.47,37.69,38.4,8667400,14.5180556254062,14.6628931454287,14.3655950780142,14.6362125496351,22740046.9124985,0.0,1.0
2006-04-11,38.32,38.6,38.0,38.28,9086500,14.6057204401567,14.7124428233311,14.483752002243,14.5904743854175,23839610.0641965,0.0,1.0
2006-04-12,38.47,38.72,38.21,38.35,5620900,14.6628931454287,14.7581809875487,14.5637937896239,14.6171549812111,14747159.4354088,0.0,1.0
2006-04-13,38.59,38.9,38.3,38.52,7512800,14.7086313096463,14.8267882338751,14.5980974127871,14.6819507138527,19710804.2139763,0.0,1.0
2006-04-17,38.03,38.89,37.61,38.45,7090000,14.4951865432974,14.8229767201903,14.3351029685358,14.6552701180591,18601533.6328789,0.0,1.0
2006-04-18,38.88,38.98,37.89,38.29,9960100,14.8191652065055,14.8572803433535,14.4418253517102,14.5942858991023,26131612.8542788,0.0,1.0
2006-04-19,40.35,40.82,39.6,39.89,26286600,15.3794577181712,15.5585988613569,15.0935941918112,15.2041280886704,68966300.9864645,0.0,1.0
2006-04-20,36.77,39.0,36.69,37.82,47501300,14.0149358190125,14.8649033707231,13.9844437095341,14.4151447559166,124625815.170024,0.0,1.0
2006-04-21,35.09,37.12,34.85,37.11,57326300,13.374601519966,14.1483387979806,13.2831251915308,14.1445272842958,150402975.669746,0.0,1.0
2006-04-24,34.93,35.11,34.72,34.87,23701400,13.3136173010092,13.3822245473356,13.2335755136284,13.2907482189004,62183693.8288172,0.0,1.0
2006-04-25,34.49,35.18,34.2,35.11,21532700,13.145910698878,13.4089051431292,13.0353768020187,13.3822245473356,56493828.3859928,0.0,1.0
2006-04-26,34.22,34.7,34.07,34.55,22776600,13.0429998293883,13.2259524862588,12.9858271241163,13.1687797809868,59757361.2048842,0.0,1.0
2006-04-27,34.73,34.84,33.59,34.06,25589100,13.2373870273132,13.279313677846,12.8028744672459,12.9820156104315,67136319.3632015,0.0,1.0
2006-04-28,34.41,35.14,34.37,34.78,15011100,13.1154185893996,13.39365908839,13.1001725346603,13.2564445957372,39383565.7992252,0.0,1.0
2006-05-01,34.32,34.74,34.06,34.47,13684400,13.0811149662363,13.241198540998,12.9820156104315,13.1382876715084,35902796.4521535,0.0,1.0
2006-05-02,34.74,34.8,34.4,34.54,10856100,13.241198540998,13.2640676231068,13.1116070757148,13.164968267302,28482384.9466707,0.0,1.0
2006-05-03,34.17,35.0,33.81,34.7,12408500,13.0239422609643,13.3402978968028,12.8867277683115,13.2259524862588,32555307.4871054,0.0,1.0
2006-05-04,34.11,34.75,33.93,34.07,19201300,13.0010731788555,13.2450100546828,12.9324659325291,12.9858271241163,50377098.4125525,0.0,1.0
2006-05-05,32.39,34.3,32.01,34.22,54518200,12.3454928250698,13.0734919388667,12.2006553050474,13.0429998293883,143035561.481525,0.0,1.0
2006-05-08,31.32,33.0,31.1,32.55,52985800,11.9376608607961,12.5779951598426,11.8538075597305,12.4064770440266,139015111.532439,0.0,1.0
2006-05-09,31.86,32.48,31.32,31.57,34652500,12.1434825997753,12.379796448233,11.9376608607961,12.0329487029161,90915323.5843916,0.0,1.0
2006-05-10,32.59,32.73,32.0,32.02,20082700,12.4217230987658,12.475084290353,12.1968437913626,12.2044668187322,52689565.5132604,0.0,1.0
2006-05-11,32.02,32.79,31.8,32.66,14959500,12.2044668187322,12.4979533724618,12.1206135176665,12.4484036945594,39248186.5135472,0.0,1.0
2006-05-12,31.49,32.34,31.46,31.86,16290900,12.0024565934377,12.3264352566458,11.9910220523833,12.1434825997753,42741286.9195862,0.0,1.0
2006-05-15,31.23,31.85,30.9,31.33,15993400,11.9033572376329,12.1396710860905,11.7775772860345,11.9414723744809,41960757.1232841,0.0,1.0
2006-05-16,30.28,31.63,30.2,31.28,23108400,11.5412634375768,12.0558177850249,11.5107713280984,11.9224148060569,60627881.4953481,0.0,1.0
2006-05-17,29.51,30.46,29.32,30.12,32275000,11.2477768838472,11.6098706839032,11.1753581238359,11.48027921862,84677644.2878931,0.0,1.0
2006-05-18,29.64,29.98,29.05,29.605,21160400,11.2973265617496,11.4269180270328,11.0724472543463,11.2839862638528,55517051.0980491,0.0,1.0
2006-05-19,29.7,30.01,29.23,29.91,28772600,11.3201956438584,11.4383525680872,11.1410545006727,11.4002374312392,75488644.0910251,0.0,1.0
2006-05-22,29.77,29.85,28.87,29.23,20270900,11.346876239652,11.3773683491304,11.0038400080199,11.1410545006727,53183332.5978453,0.0,1.0
2006-05-23,30.05,30.76,29.93,30.09,22135900,11.4535986228264,11.7242160944473,11.4078604586088,11.4688446775656,58076401.7410497,0.0,1.0
2006-05-24,30.2,30.63,29.44,30.22,21929800,11.5107713280984,11.6746664165448,11.2210962880536,11.518394355468,57535671.6872083,0.0,1.0
2006-05-25,33.88,34.0,32.12,32.8,55585200,12.9134083641051,12.9591465283227,12.2425819555802,12.5017648861466,145834974.229943,0.0,1.0
2006-05-26,34.2,34.61,33.66,34.4,25808400,13.0353768020187,13.1916488630956,12.8295550630395,13.1116070757148,67711681.327333,0.0,1.0
2006-05-30,33.21,34.1,33.1,34.02,19240000,12.6580369472235,12.9972616651707,12.6161102966906,12.9667695556923,50478632.8768106,0.0,1.0
2006-05-31,32.81,33.32,32.3715,33.22,20265700,12.5055763998314,12.6999635977563,12.3384415247529,12.6618484609083,53169689.724095,0.0,1.0
2006-06-01,33.08,33.1,32.5,32.82,12535900,12.608487269321,12.6161102966906,12.3874194756026,12.5093879135162,32889557.8939925,0.0,1.0
2006-06-02,32.63,33.41,32.05,33.38,13849500,12.436969153505,12.7342672209195,12.2159013597866,12.7228326798651,36335957.6937314,0.0,1.0
2006-06-05,32.5,32.59,32.06,32.32,12715400,12.3874194756026,12.4217230987658,12.2197128734714,12.3188122292762,33360499.401341,0.0,1.0
2006-06-06,31.59,32.93,31.41,32.77,20962100,12.0405717302857,12.551314564049,11.9719644839593,12.4903303450922,54996785.3548336,0.0,1.0
2006-06-07,31.91,32.71,31.51,31.53,15066000,12.1625401681994,12.4674612629834,12.0100796208073,12.0177026481769,39527603.0624755,0.0,1.0
2006-06-08,31.22,32.08,30.28,31.82,22259700,11.8995457239481,12.227335900841,11.5412634375768,12.1282365450361,58401207.081494,0.0,1.0
2006-06-09,30.58,31.39,30.35,31.1,13742600,11.6556088481208,11.9643414565897,11.5679440333704,11.8538075597305,36055491.6929763,0.0,1.0
2006-06-12,30.11,31.11,30.05,30.96,10625900,11.4764677049352,11.8576190734153,11.4535986228264,11.8004463681433,27878425.4202549,0.0,1.0
2006-06-13,30.51,31.19,30.11,30.12,18594800,11.6289282523272,11.8881111828937,11.4764677049352,11.48027921862,48785867.0799233,0.0,1.0
2006-06-14,30.66,31.06,30.28,30.55,12349800,11.6861009575993,11.8385615049913,11.5412634375768,11.6441743070664,32401300.4314987,0.0,1.0
2006-06-15,30.7355,30.98,30.04,30.715,23300100,11.7148778859195,11.8080693955129,11.4497871091416,11.7070642828657,61130831.2834189,0.0,1.0
2006-06-16,30.28,30.88,30.1,30.865,14102800,11.5412634375768,11.7699542586649,11.4726561912504,11.7642369881377,37000523.0631543,0.0,1.0
2006-06-19,30.11,30.8,30.01,30.42,14026800,11.4764677049352,11.7394621491865,11.4383525680872,11.594624629164,36801127.2160317,0.0,1.0
2006-06-20,30.17,30.5,29.93,30.07,9884000,11.499336787044,11.6251167386424,11.4078604586088,11.461221650196,25931954.6441995,0.0,1.0
2006-06-21,30.74,30.9,30.1,30.18,14318400,11.7165930670777,11.7775772860345,11.4726561912504,11.5031483007288,37566177.5978859,0.0,1.0
2006-06-22,30.01,30.79,29.96,30.51,11134600,11.4383525680872,11.7356506355017,11.4192949996632,11.6289282523272,29213065.7811922,0.0,1.0
2006-06-23,30.0,30.29,29.82,30.26,14042000,11.4345410544024,11.5450749512616,11.365933808076,11.5336404102072,36841006.3854562,0.0,1.0
2006-06-26,29.72,30.1,29.6,29.98,10277900,11.327818671228,11.4726561912504,11.2820805070104,11.4269180270328,26965402.330799,0.0,1.0
2006-06-27,28.25,29.79,28.2,29.7,24398200,10.7675261595623,11.3544992670216,10.7484685911383,11.3201956438584,64011838.9113826,0.0,1.0
2006-06-28,28.75,28.94,28.23,28.36,11966800,10.9581018438023,11.0305206038135,10.7599031321927,10.8094528100951,31396450.307184,0.0,1.0
2006-06-29,29.26,29.35,28.43,29.14,19525000,11.1524890417271,11.1867926648903,10.8361334058887,11.1067508775095,51226367.3035205,0.0,1.0
2006-06-30,29.29,29.65,28.99,29.55,14537800,11.1639235827815,11.3011380754344,11.0495781722375,11.2630229385864,38141801.9249742,0.0,1.0
2006-07-03,29.2,29.48,29.11,29.45,4286600,11.1296199596183,11.2363423427928,11.0953163364551,11.2249078017384,11246450.5036246,0.0,1.0
2006-07-05,28.36,29.12,28.34,29.08,13029500,10.8094528100951,11.0991278501399,10.8018297827255,11.0838817954007,34184581.4484618,0.0,1.0
2006-07-06,26.85,28.44,26.82,28.4,42593500,10.2339142436901,10.8399449195735,10.2224797026357,10.8246988648343,111749565.97913,0.0,1.0
2006-07-07,26.62,27.3,26.57,26.74,26451900,10.1462494289397,10.4054323595062,10.1271918605157,10.1919875931573,69399986.9539561,0.0,1.0
2006-07-10,26.98,27.0301,26.64,26.92,16105300,10.2834639215926,10.3025596051534,10.1538724563093,10.2605948394838,42254341.2718762,0.0,1.0
2006-07-11,27.8,27.93,26.72,27.03,24124000,10.5960080437462,10.6455577216486,10.1843645657877,10.3025214900166,63292439.6840014,0.0,1.0
2006-07-12,27.22,27.96,26.93,27.62,17309500,10.3749402500278,10.656992262703,10.2644063531686,10.5274007974198,45413715.9969415,0.0,1.0
2006-07-13,26.58,27.29,26.57,27.0,14143100,10.1310033742005,10.4016208458214,10.1271918605157,10.2910869489622,37106255.3347206,0.0,1.0
2006-07-14,25.58,26.7,25.5,26.59,25259000,9.74985200572045,10.1767415384181,9.71935989624204,10.1348148878853,66270259.2430023,0.0,1.0
2006-07-17,26.56,26.67,25.5,25.57,19436200,10.1233803468309,10.1653069973637,9.71935989624204,9.74604049203564,50993388.9979352,0.0,1.0
2006-07-18,26.59,27.0,25.75,26.47,16425000,10.1348148878853,10.2910869489622,9.81464773836206,10.0890767236677,43093115.6445748,0.0,1.0
2006-07-19,25.93,26.77,25.6,26.03,37016400,9.88325498468847,10.2034221342117,9.75747503309005,9.92137012153648,97117321.5187724,0.0,1.0
2006-07-20,24.66,27.24,24.65,27.19,42123000,9.39919274671877,10.3825632773974,9.39538123303397,10.3635057089734,110515148.267666,0.0,1.0
2006-07-21,24.48,24.83,24.32,24.51,21249800,9.33058550039236,9.46398847936038,9.26960128143554,9.34202004144676,55751603.581375,0.0,1.0
2006-07-24,25.13,25.23,24.05,24.7,22125100,9.57833388990441,9.61644902675242,9.16669041194592,9.41443880145797,58048066.5417218,0.0,1.0
2006-07-25,24.66,25.6,24.5,25.53,18955100,9.39919274671877,9.75747503309005,9.33820852776196,9.73079443729644,49731160.8130581,0.0,1.0
2006-07-26,24.43,24.6,24.03,24.49,20007800,9.31152793196835,9.37632366460997,9.15906738457632,9.33439701407716,52493055.658662,0.0,1.0
2006-07-27,23.7,24.82,23.66,24.53,19496800,9.03328743297789,9.46017696567558,9.01804137823869,9.34964306881636,51152380.9497196,0.0,1.0
2006-07-28,24.43,24.47,23.41,23.8,22363000,9.31152793196835,9.32677398670756,8.92275353611867,9.0714025698259,58672228.0158067,0.0,1.0
2006-07-31,24.07,24.39,23.66,24.22,21648300,9.17431343931553,9.29628187722915,9.01804137823869,9.23148614458754,56797119.9639846,0.0,1.0
2006-08-01,23.65,23.96,23.5,23.77,12813100,9.01422986455389,9.13238678878272,8.95705715928188,9.0599680287715,33616828.0100761,0.0,1.0
2006-08-02,22.99,23.78,22.86,23.72,25194400,8.76266996135704,9.0637795424563,8.71312028345463,9.0409104603475,66100772.7729481,0.0,1.0
2006-08-03,24.07,24.46,22.83,22.89,22569500,9.17431343931553,9.32296247302276,8.70168574240022,8.72455482450903,59214007.5214751,0.0,1.0
2006-08-04,24.2,25.28,24.03,24.55,19949300,9.22386311721793,9.63550659517642,9.15906738457632,9.35726609618596,52339573.328969,0.0,1.0
2006-08-07,24.12,24.37,23.88,24.2,10115000,9.19337100773953,9.28865884985955,9.10189467930431,9.22386311721793,26538013.0742693,0.0,1.0
2006-08-08,25.15,25.27,24.11,24.17,25165500,9.58595691727401,9.63169508149162,9.18955949405473,9.21242857616353,66024949.8784503,0.0,1.0
2006-08-09,24.59,25.62,24.51,25.5,18342900,9.37251215092517,9.76509806045965,9.34202004144676,9.71935989624204,48124974.7918946,0.0,1.0
2006-08-10,24.84,24.95,24.44,24.5,8972400,9.46779999304519,9.509726643578,9.31533944565316,9.33820852776196,23540253.930556,0.0,1.0
2006-08-11,24.2,25.0,24.02,24.5,15251000,9.22386311721793,9.528784212002,9.15525587089152,9.33820852776196,40012974.532445,0.0,1.0
2006-08-14,24.2,24.83,24.2,24.58,12660900,9.22386311721793,9.46398847936038,9.22386311721793,9.36870063724037,33217511.5899176,0.0,1.0
2006-08-15,24.93,24.97,23.77,24.59,22603300,9.50210361620839,9.5173496709476,9.0599680287715,9.37251215092517,59302686.2008534,0.0,1.0
2006-08-16,25.82,25.92,25.0,25.08,21130900,9.84132833415567,9.87944347100367,9.528784212002,9.55927632148041,55439654.0258109,0.0,1.0
2006-08-17,27.67,27.76,25.74,25.93,36510700,10.5464583658438,10.580761989007,9.81083622467726,9.88325498468847,95790552.0465374,0.0,1.0
2006-08-18,27.25,27.735,26.92,27.68,18604700,10.3863747910822,10.571233204795,10.2605948394838,10.5502698795286,48811841.0126403,0.0,1.0
2006-08-21,26.74,27.2,26.6,27.085,14036800,10.1919875931573,10.3673172226582,10.1386264015701,10.323484815283,36827363.5117059,0.0,1.0
2006-08-22,27.42,27.9,26.74,26.85,20739600,10.4511705237238,10.6341231805942,10.1919875931573,10.2339142436901,54413027.7760865,0.0,1.0
2006-08-23,27.0,27.77,26.75,27.45,12085400,10.2910869489622,10.5845735026918,10.1957991068421,10.4626050647782,31707612.7738777,0.0,1.0
2006-08-24,25.78,26.55,25.62,26.39,20867400,9.82608227941646,10.1195688331461,9.76509806045965,10.0585846141893,54748327.6348005,0.0,1.0
2006-08-25,25.299,25.79,25.25,25.65,14331200,9.64274847117754,9.82989379310126,9.62407205412202,9.77653260151405,37599760.0563488,0.0,1.0
2006-08-28,25.79,26.15,25.64,25.98,17869600,9.82989379310126,9.96710828575409,9.77272108782925,9.90231255311248,46883210.9176434,0.0,1.0
2006-08-29,27.17,27.43,25.65,25.99,26722500,10.3558826816038,10.4549820374086,9.77653260151405,9.90612406679728,70109941.1148947,0.0,1.0
2006-08-30,28.45,28.53,27.01,27.35,28684500,10.8437564332583,10.8742485427367,10.294898462647,10.4244899279302,75257502.3261371,0.0,1.0
2006-08-31,27.82,28.56,27.0,28.52,30226900,10.6036310711158,10.8856830837911,10.2910869489622,10.8704370290519,79304188.570898,0.0,1.0
2006-09-01,28.15,28.27,27.78,27.86,17334400,10.7294110227143,10.7751491869319,10.5883850163766,10.618877125855,45479044.3731697,0.0,1.0
2006-09-05,28.68,28.98,27.9,27.92,19661300,10.9314212480087,11.0457666585527,10.6341231805942,10.6417462079638,51583968.0135572,0.0,1.0
2006-09-06,28.21,28.78,28.06,28.46,17784000,10.7522801048231,10.9695363848567,10.695107399551,10.8475679469431,46658628.2266736,0.0,1.0
2006-09-07,27.53,28.15,27.49,28.01,21254100,10.4930971742566,10.7294110227143,10.4778511195174,10.676049831127,55762885.1885148,0.0,1.0
2006-09-08,28.51,28.66,27.62,27.71,20294300,10.8666255153671,10.9237982206391,10.5274007974198,10.561704420583,53244725.5297225,0.0,1.0
2006-09-11,28.08,28.35,27.77,28.07,14551200,10.7027304269206,10.8056412964103,10.5845735026918,10.6989189132358,38176958.5611774,0.0,1.0
2006-09-12,28.45,28.68,27.85,28.04,15116600,10.8437564332583,10.9314212480087,10.6150656121702,10.6874843721814,39660358.7185861,0.0,1.0
2006-09-13,28.0,28.6,27.81,28.465,16147800,10.6722383174422,10.9009291385303,10.599819557431,10.8494737037855,42365845.5284911,0.0,1.0
2006-09-14,28.05,28.49,27.6,28.04,11377100,10.6912958858662,10.8590024879975,10.5197777700502,10.6874843721814,29849295.9512873,0.0,1.0
2006-09-15,27.85,28.4,27.54,28.31,28770400,10.6150656121702,10.8246988648343,10.4969086879414,10.7903952416711,75482872.1059772,0.0,1.0
2006-09-18,26.84,27.97,26.5,27.79,17480100,10.2301027300053,10.6608037763878,10.1005112647221,10.5921965300614,45861307.2011406,0.0,1.0
2006-09-19,25.95,27.1,25.5,27.0,27638400,9.89087801205807,10.3292020858102,9.71935989624204,10.2910869489622,72512923.4356782,0.0,1.0
2006-09-20,26.14,26.24,25.58,26.2,18491200,9.96329677206929,10.0014119089173,9.74985200572045,9.9861658541781,48514059.0567403,0.0,1.0
2006-09-21,26.08,26.55,25.96,26.24,15291400,9.94042768996048,10.1195688331461,9.89468952574288,10.0014119089173,40118969.1669681,0.0,1.0
2006-09-22,26.11,26.48,25.92,26.08,13490100,9.95186223101489,10.0928882373525,9.87944347100367,9.94042768996048,35393025.2272071,0.0,1.0
2006-09-25,26.22,26.3,25.8,26.22,13667500,9.9937888815477,10.0242809910261,9.83370530678606,9.9937888815477,35858457.1124642,0.0,1.0
2006-09-26,27.67,27.7,26.91,27.03,22347300,10.5464583658438,10.5578929068982,10.256783325799,10.3025214900166,58631037.0315985,0.0,1.0
2006-09-27,27.12,27.67,26.64,27.62,14874500,10.3368251131798,10.5464583658438,10.1538724563093,10.5274007974198,39025178.0003181,0.0,1.0
2006-09-28,28.41,28.41,27.02,27.26,21946800,10.8285103785191,10.8285103785191,10.2987099763318,10.390186304767,57580273.3898539,0.0,1.0
2006-09-29,28.36,28.76,27.97,28.35,19301500,10.8094528100951,10.9619133574871,10.6608037763878,10.8056412964103,50639986.0952059,0.0,1.0
2006-10-02,27.47,28.44,27.39,28.4,12679300,10.4702280921478,10.8399449195735,10.4397359826694,10.8246988648343,33265786.3739578,0.0,1.0
2006-10-03,28.3,28.43,27.0,27.52,14509400,10.7865837279863,10.8361334058887,10.2910869489622,10.4892856605718,38067290.8452597,0.0,1.0
2006-10-04,29.9,29.95,28.35,28.42,30722200,11.3964259175544,11.4154834859784,10.8056412964103,10.8323218922039,80603672.2956318,0.0,1.0
2006-10-05,30.46,30.57,29.84,30.0,20566000,11.6098706839032,11.651797334436,11.3735568354456,11.4345410544024,53957565.6831858,0.0,1.0
2006-10-06,29.39,30.24,29.37,30.15,17126700,11.2020387196296,11.5260173828376,11.19441569226,11.4917137596744,44934116.5120204,0.0,1.0
2006-10-09,29.49,29.96,29.35,29.51,10272800,11.2401538564776,11.4192949996632,11.1867926648903,11.2477768838472,26952021.8200052,0.0,1.0
2006-10-10,29.58,29.69,29.09,29.69,11953300,11.2744574796408,11.3163841301736,11.0876933090855,11.3163841301736,31361031.308024,0.0,1.0
2006-10-11,29.1,29.61,28.72,29.6,8837200,11.0915048227703,11.2858920206952,10.9466673027479,11.2820805070104,23185539.2130433,0.0,1.0
2006-10-12,29.68,29.75,28.95,29.23,9812600,11.3125726164888,11.3392532122824,11.0343321174983,11.1410545006727,25744627.4930869,0.0,1.0
2006-10-13,29.75,30.06,29.38,29.74,10072500,11.3392532122824,11.4574101365112,11.1982272059447,11.3354416985976,26426508.8176547,0.0,1.0
2006-10-16,29.15,29.81,29.1,29.71,13505200,11.1105623911943,11.3621222943912,11.0915048227703,11.3240071575432,35432642.033675,0.0,1.0
2006-10-17,28.78,29.12,28.5,28.94,18647000,10.9695363848567,11.0991278501399,10.8628140016823,11.0305206038135,48922820.5433416,0.0,1.0
2006-10-18,28.49,29.35,28.3,29.12,24766700,10.8590024879975,11.1867926648903,10.7865837279863,11.0991278501399,64978646.4069703,0.0,1.0
2006-10-19,30.49,30.65,29.03,29.13,35229600,11.6213052249576,11.6822894439145,11.0648242269767,11.1029393638247,92429420.2077391,0.0,1.0
2006-10-20,30.49,30.94,30.02,30.585,15668300,11.6213052249576,11.7928233407737,11.442164081772,11.6575146049632,41107815.1509219,0.0,1.0
2006-10-23,31.74,31.95,30.16,30.19,23280000,12.0977444355577,12.1777862229386,11.4955252733592,11.5069598144136,61078096.3291143,0.0,1.0
2006-10-24,31.29,32.4,31.16,31.75,18161500,11.9262263197417,12.3493043387546,11.8766766418393,12.1015559492425,47649048.388368,0.0,1.0
2006-10-25,32.08,32.19,31.33,31.335,15080400,12.227335900841,12.2692625513738,11.9414723744809,11.9433781313233,39565383.3282461,0.0,1.0
2006-10-26,32.78,33.05,31.99,32.1,15535100,12.494141858777,12.5970527282666,12.1930322776778,12.2349589282106,40758347.6925439,0.0,1.0
2006-10-27,32.07,33.37,31.84,32.68,14252300,12.2235243871562,12.7190211661803,12.1358595724057,12.456026721929,37392755.6834807,0.0,1.0
2006-10-30,32.24,32.99,32.03,32.13,14240000,12.2883201197978,12.5741836461578,12.208278332417,12.246393469265,37360485.0398017,0.0,1.0
2006-10-31,32.13,32.41,31.56,32.345,11443700,12.246393469265,12.3531158524394,12.0291371892313,12.3283410134882,30024029.680476,0.0,1.0
2006-11-01,31.43,32.62,31.22,32.19,12524000,11.9795875113289,12.4331576398202,11.8995457239481,12.2692625513738,32858336.7021403,0.0,1.0
2006-11-02,32.54,32.61,31.18,31.27,15752300,12.4026655303418,12.4293461261354,11.8842996692089,11.9186032923721,41328200.0345835,0.0,1.0
2006-11-03,32.39,32.83,32.04,32.83,10323700,12.3454928250698,12.513199427201,12.2120898461018,12.513199427201,27085564.564986,0.0,1.0
2006-11-06,32.75,33.35,32.56,32.62,12240500,12.4827073177226,12.7113981388107,12.4102885577114,12.4331576398202,32114537.7197819,0.0,1.0
2006-11-07,32.55,33.31,32.44,32.72,16577400,12.4064770440266,12.6961520840715,12.3645503934938,12.4712727766682,43492956.7906468,0.0,1.0
2006-11-08,32.82,33.28,31.9,32.19,14699600,12.5093879135162,12.6847175430171,12.1587286545146,12.2692625513738,38566305.1889797,0.0,1.0
2006-11-09,32.3,33.25,32.21,33.105,13479300,12.3111892019066,12.6732830019627,12.2768855787434,12.618016053533,35364690.0278792,0.0,1.0
2006-11-10,32.81,33.1,32.35,32.45,13317400,12.5055763998314,12.6161102966906,12.3302467703306,12.3683619071786,34939924.4009169,0.0,1.0
2006-11-13,32.7,33.5,32.57,32.93,14934500,12.4636497492986,12.7685708440827,12.4141000713962,12.551314564049,39182595.7743624,0.0,1.0
2006-11-14,33.03,33.19,32.72,32.835,16446900,12.589429700897,12.6504139198539,12.4712727766682,12.5151051840434,43150573.132101,0.0,1.0
2006-11-15,33.92,33.99,33.05,33.08,18957500,12.9286544188443,12.9553350146379,12.5970527282666,12.608487269321,49737457.5240199,0.0,1.0
2006-11-16,33.31,33.92,33.26,33.89,18126300,12.6961520840715,12.9286544188443,12.6770945156475,12.9172198777899,47556696.6275953,0.0,1.0
2006-11-17,33.74,33.94,33.2,33.94,15847000,12.8600471725179,12.9362774462139,12.6542254335387,12.9362774462139,41576657.7546165,0.0,1.0
2006-11-20,33.15,33.8802,33.05,33.82,11449000,12.6351678651147,12.9134845943788,12.5970527282666,12.8905392819963,30037934.9171832,0.0,1.0
2006-11-21,33.65,33.8,33.26,33.44,12465900,12.8257435493547,12.8829162546267,12.6770945156475,12.7457017619739,32705903.8242742,0.0,1.0
2006-11-22,33.87,33.95,33.5,33.79,8521100,12.9095968504203,12.9400889598987,12.7685708440827,12.8791047409419,22356209.9067876,0.0,1.0
2006-11-24,33.39,33.92,33.34,33.38,6724700,12.7266441935499,12.9286544188443,12.7075866251259,12.7228326798651,17643121.7519069,0.0,1.0
2006-11-27,32.14,33.53,32.06,33.34,14809900,12.2502049829498,12.7800053851371,12.2197128734714,12.7075866251259,38855691.530264,0.0,1.0
2006-11-28,32.02,32.18,31.7,31.95,15390800,12.2044668187322,12.265451037689,12.0824983808185,12.1777862229386,40379757.9459676,0.0,1.0
2006-11-29,32.32,32.43,31.6515,32.399,11320700,12.3188122292762,12.360738879809,12.0640125394473,12.3489231873861,29701323.2436856,0.0,1.0
2006-11-30,32.34,32.8,32.0,32.12,12658800,12.3264352566458,12.5017648861466,12.1968437913626,12.2425819555802,33212001.967826,0.0,1.0
2006-12-01,31.5,32.82,31.23,32.82,15693800,12.0062681071225,12.5093879135162,11.9033572376329,12.5093879135162,41174717.7048906,0.0,1.0
2006-12-04,32.07,32.47,31.64,31.69,12533800,12.2235243871562,12.3759849345482,12.0596292987097,12.0786868671337,32884048.2719007,0.0,1.0
2006-12-05,32.56,32.6,32.0,32.2,11792900,12.4102885577114,12.4255346124506,12.1968437913626,12.2730740650586,30940201.1254128,0.0,1.0
2006-12-06,32.16,32.25,31.78,32.25,10008300,12.2578280103194,12.2921316334826,12.1129904902969,12.2921316334826,26258071.7994275,0.0,1.0
2006-12-07,31.3,32.29,31.25,32.24,11893100,11.9300378334265,12.3073776882218,11.9109802650025,12.2883201197978,31203088.8080665,0.0,1.0
2006-12-08,31.76,32.3,31.26,31.75,17629300,12.1053674629273,12.3111892019066,11.9147917786873,12.1015559492425,46252752.7325969,0.0,1.0
2006-12-11,31.9,32.34,31.68,31.935,11584400,12.1587286545146,12.3264352566458,12.0748753534489,12.1720689524114,30393174.3606094,0.0,1.0
2006-12-12,31.78,31.95,31.51,31.94,11957700,12.1129904902969,12.1777862229386,12.0100796208073,12.1739747092538,31372575.2781207,0.0,1.0
2006-12-13,32.63,32.83,31.85,32.2,24804800,12.436969153505,12.513199427201,12.1396710860905,12.2730740650586,65078606.6934885,0.0,1.0
2006-12-14,32.6,33.0,32.25,32.655,16429300,12.4255346124506,12.5779951598426,12.2921316334826,12.446497937717,43104397.2517146,0.0,1.0
2006-12-15,32.92,33.22,32.7,32.97,21539800,12.5475030503642,12.6618484609083,12.4636497492986,12.5665606187882,56512456.1559216,0.0,1.0
2006-12-18,32.42,33.14,32.08,33.14,14547500,12.3569273661242,12.6313563514299,12.227335900841,12.6313563514299,38167251.1317778,0.0,1.0
2006-12-19,32.13,32.45,31.88,32.18,17899400,12.246393469265,12.3683619071786,12.1511056271449,12.265451037689,46961395.0787518,0.0,1.0
2006-12-20,31.66,32.45,31.64,31.95,13186100,12.0672523260793,12.3683619071786,12.0596292987097,12.1777862229386,34595441.8387171,0.0,1.0
2006-12-21,30.88,32.05,30.7,32.05,18997200,11.7699542586649,12.2159013597866,11.7013470123385,12.2159013597866,49841615.6178455,0.0,1.0
2006-12-22,30.22,31.14,30.21,31.14,14032400,11.518394355468,11.8690536144697,11.5145828417832,11.8690536144697,36815819.5416092,0.0,1.0
2006-12-26,30.32,30.63,30.1,30.2,8188400,11.556509492316,11.6746664165448,11.4726561912504,11.5107713280984,21483328.349713,0.0,1.0
2006-12-27,30.56,30.73,30.23,30.44,12992200,11.6479858207512,11.7127815533929,11.5222058691528,11.6022476565336,34086720.0655979,0.0,1.0
2006-12-28,30.31,30.51,30.17,30.4,8115600,11.5526979786312,11.6289282523272,11.499336787044,11.5870016017944,21292328.1172062,0.0,1.0
2006-12-29,30.07,30.28,30.02,30.17,12086200,11.461221650196,11.5412634375768,11.442164081772,11.499336787044,31709711.6775318,0.0,1.0
2007-01-03,30.17,30.98,29.61,30.36,19165400,11.499336787044,11.8080693955129,11.2858920206952,11.5717555470552,50282910.1110827,0.0,1.0
2007-01-04,31.59,31.74,30.46,30.48,18758500,12.0405717302857,12.0977444355577,11.6098706839032,11.6174937112728,49215355.240107,0.0,1.0
2007-01-05,30.78,31.5,30.55,31.15,17255300,11.7318391218169,12.0062681071225,11.6441743070664,11.8728651281545,45271515.2743883,0.0,1.0
2007-01-08,29.7,31.02,29.26,30.47,27698100,11.3201956438584,11.8233154502521,11.1524890417271,11.613682197588,72669554.1208519,0.0,1.0
2007-01-09,29.75,29.95,29.41,29.8,16051500,11.3392532122824,11.4154834859784,11.2096617469992,11.3583107807064,42113190.0011501,0.0,1.0
2007-01-10,29.3,29.73,29.18,29.5,23547900,11.1677350964663,11.3316301849128,11.1219969322487,11.2439653701624,61780966.6902213,0.0,1.0
2007-01-11,30.23,30.51,29.61,29.69,22508400,11.5222058691528,11.6289282523272,11.2858920206952,11.3163841301736,59053703.754907,0.0,1.0
2007-01-12,30.0,30.43,29.93,30.23,16672300,11.4345410544024,11.5984361428488,11.4078604586088,11.5222058691528,43741939.2365932,0.0,1.0
2007-01-16,30.04,30.18,29.9399,30.09,12824700,11.4497871091416,11.5031483007288,11.4116338571567,11.4688446775656,33647262.113058,0.0,1.0
2007-01-17,29.95,30.48,29.93,29.98,18352000,11.4154834859784,11.6174937112728,11.4078604586088,11.4269180270328,48148849.820958,0.0,1.0
2007-01-18,29.51,30.37,29.4,29.94,18162200,11.2477768838472,11.57556706074,11.2058502333144,11.4116719722936,47650884.929065,0.0,1.0
2007-01-19,29.66,29.99,29.3507,29.38,24971700,11.3049495891192,11.4307295407176,11.1870594708483,11.1982272059447,65516490.4682876,0.0,1.0
2007-01-22,29.32,30.02,29.07,29.9,19565000,11.1753581238359,11.442164081772,11.0800702817159,11.3964259175544,51331312.4862166,0.0,1.0
2007-01-23,28.62,29.44,28.6,29.23,20398800,10.9085521658999,11.2210962880536,10.9009291385303,11.1410545006727,53518894.819516,0.0,1.0
2007-01-24,30.0,30.15,28.7,28.84,53108000,11.4345410544024,11.4917137596744,10.9390442753783,10.9924054669655,139335719.065575,0.0,1.0
2007-01-25,32.45,33.8,32.0,33.6,94303200,12.3683619071786,12.8829162546267,12.1968437913626,12.8066859809307,247416663.820606,0.0,1.0
2007-01-26,31.65,32.51,31.55,32.37,31468000,12.0634408123945,12.3912309892874,12.0253256755465,12.3378697977002,82560375.2270004,0.0,1.0
2007-01-29,32.0,32.25,31.4,31.5,29711500,12.1968437913626,12.2921316334826,11.9681529702745,12.0062681071225,77951969.8918586,0.0,1.0
2007-01-30,32.09,32.45,31.9,31.96,16891000,12.2311474145258,12.3683619071786,12.1587286545146,12.1815977366234,44315727.0229838,0.0,1.0
2007-01-31,32.39,32.69,31.59,32.08,22029300,12.3454928250698,12.4598382356138,12.0405717302857,12.227335900841,57796722.8291646,0.0,1.0
2007-02-01,32.15,32.85,32.13,32.5,19334900,12.2540164966346,12.5208224545706,12.246393469265,12.3874194756026,50727615.3227571,0.0,1.0
2007-02-02,32.4,32.69,32.04,32.2,16898300,12.3493043387546,12.4598382356138,12.2120898461018,12.2730740650586,44334879.518826,0.0,1.0
2007-02-05,32.25,32.74,32.15,32.3,11658700,12.2921316334826,12.4788958040378,12.2540164966346,12.3111892019066,30588110.0374674,0.0,1.0
2007-02-06,32.85,33.0,32.18,32.4,17765000,12.5208224545706,12.5779951598426,12.265451037689,12.3493043387546,46608779.2648933,0.0,1.0
2007-02-07,33.37,33.53,32.5,32.5,21781300,12.7190211661803,12.7800053851371,12.3874194756026,12.3874194756026,57146062.6964489,0.0,1.0
2007-02-08,33.58,33.69,32.93,33.4,15303800,12.7990629535611,12.8409896040939,12.551314564049,12.7304557072347,40151502.1736038,0.0,1.0
2007-02-09,33.51,33.79,33.16,33.7,17613100,12.7723823577675,12.8791047409419,12.6389793787995,12.8448011177787,46210249.9336047,0.0,1.0
2007-02-12,32.8,33.38,32.71,33.25,10338900,12.5017648861466,12.7228326798651,12.4674612629834,12.6732830019627,27125443.7344106,0.0,1.0
2007-02-13,32.88,33.2,32.68,32.95,12044900,12.532256995625,12.6542254335387,12.456026721929,12.5589375914186,31601355.7763981,0.0,1.0
2007-02-14,33.47,33.61,32.88,32.945,11837900,12.7571363030283,12.8104974946155,12.532256995625,12.5570318345762,31058264.4559458,0.0,1.0
2007-02-15,33.66,33.73,33.36,33.65,9597300,12.8295550630395,12.8562356588331,12.7152096524955,12.8257435493547,25179760.0472254,0.0,1.0
2007-02-16,33.62,33.78,33.525,33.71,10511000,12.8143090083003,12.8752932272571,12.7780996282947,12.8486126314635,27576970.3829604,0.0,1.0
2007-02-20,33.44,34.06,33.0,33.49,14273000,12.7457017619739,12.9820156104315,12.5779951598426,12.7647593303979,37447064.815526,0.0,1.0
2007-02-21,33.5,33.8,33.13,33.26,13563400,12.7685708440827,12.8829162546267,12.6275448377451,12.6770945156475,35585337.2744977,0.0,1.0
2007-02-22,33.69,34.23,33.41,33.65,14659100,12.8409896040939,13.0468113430731,12.7342672209195,12.8257435493547,38460048.1914999,0.0,1.0
2007-02-23,33.99,34.06,33.5,33.6,13631600,12.9553350146379,12.9820156104315,12.7685708440827,12.8066859809307,35764268.8109946,0.0,1.0
2007-02-26,33.42,34.35,33.07,34.28,11649200,12.7380787346043,13.0925495072907,12.6046757556362,13.0658689114971,30563185.5565771,0.0,1.0
2007-02-27,32.0,33.24,32.0,32.94,22427400,12.1968437913626,12.6694714882779,12.1968437913626,12.5551260777338,58841189.7599472,0.0,1.0
2007-02-28,32.06,32.88,30.88,32.07,23887700,12.2197128734714,12.532256995625,11.7699542586649,12.2235243871562,62672476.017224,0.0,1.0
2007-03-01,31.93,32.45,30.75,31.39,22170700,12.170163195569,12.3683619071786,11.7204045807625,11.9643414565897,58167704.0499951,0.0,1.0
2007-03-02,30.83,32.07,30.81,31.45,17900200,11.7508966902409,12.2235243871562,11.7432736628713,11.9872105386985,46963493.9824057,0.0,1.0
2007-03-05,30.358,31.02,30.29,30.44,14939400,11.5709932443183,11.8233154502521,11.5450749512616,11.6022476565336,39195451.5592425,0.0,1.0
2007-03-06,31.34,31.44,30.65,30.73,15230100,11.9452838881657,11.9833990250137,11.6822894439145,11.7127815533929,39958140.6744863,0.0,1.0
2007-03-07,31.03,31.5,30.9,31.3,12421700,11.8271269639369,12.0062681071225,11.7775772860345,11.9300378334265,32589939.397395,0.0,1.0
2007-03-08,31.02,31.65,30.89,31.43,13401700,11.8233154502521,12.0634408123945,11.7737657723497,11.9795875113289,35161096.3734488,0.0,1.0
2007-03-09,30.82,31.36,30.7,31.23,11917900,11.7470851765561,11.9529069155353,11.7013470123385,11.9033572376329,31268154.8213379,0.0,1.0
2007-03-12,31.0,31.19,30.7892,30.82,9169300,11.8156924228825,11.8881111828937,11.7353457144069,11.7470851765561,24056846.5923774,0.0,1.0
2007-03-13,30.41,31.09,30.37,30.88,14577500,11.5908131154792,11.8499960460457,11.57556706074,11.7699542586649,38245960.0188,0.0,1.0
2007-03-14,31.14,31.14,30.25,30.37,16769200,11.8690536144697,11.8690536144697,11.5298288965224,11.57556706074,43996168.9416744,0.0,1.0
2007-03-15,31.74,32.09,31.56,31.68,21165800,12.0977444355577,12.2311474145258,12.0291371892313,12.0748753534489,55531218.6977134,0.0,1.0
2007-03-16,31.74,32.03,31.47,31.68,15394200,12.0977444355577,12.208278332417,11.9948335660681,12.0748753534489,40388678.2864971,0.0,1.0
2007-03-19,31.71,32.48,31.5,32.05,11416100,12.0863098945033,12.379796448233,12.0062681071225,12.2159013597866,29951617.5044159,0.0,1.0
2007-03-20,31.5,31.84,31.15,31.8,13448500,12.0062681071225,12.1358595724057,11.8728651281545,12.1206135176665,35283882.2372033,0.0,1.0
2007-03-21,32.16,32.16,31.15,31.6,19158300,12.2578280103194,12.2578280103194,11.8728651281545,12.0443832439705,50264282.341154,0.0,1.0
2007-03-22,32.36,32.65,31.95,32.09,11000500,12.3340582840154,12.4445921808746,12.1777862229386,12.2311474145258,28861237.0562036,0.0,1.0
2007-03-23,31.83,32.56,31.68,32.505,11003600,12.1320480587209,12.4102885577114,12.0748753534489,12.389325232445,28869370.3078627,0.0,1.0
2007-03-26,33.22,33.3,31.85,32.02,21744300,12.6618484609083,12.6923405703867,12.1396710860905,12.2044668187322,57048988.402455,0.0,1.0
2007-03-27,33.33,33.51,32.95,33.15,14033800,12.7037751114411,12.7723823577675,12.5589375914186,12.6351678651147,36819492.6230034,0.0,1.0
2007-03-28,33.11,33.67,33.04,33.05,14627300,12.6199218103754,12.8333665767243,12.5932412145818,12.5970527282666,38376616.7712566,0.0,1.0
2007-03-29,33.04,33.45,32.6,33.385,11380500,12.5932412145818,12.7495132756587,12.4255346124506,12.7247384367075,29858216.2918164,0.0,1.0
2007-03-30,33.15,33.46,32.89,33.07,10771300,12.6351678651147,12.7533247893435,12.5360685093098,12.6046757556362,28259901.159355,0.0,1.0
2007-04-02,33.0,33.47,32.77,33.16,9242700,12.5779951598426,12.7571363030283,12.4903303450922,12.6389793787995,24249421.0026248,0.0,1.0
2007-04-03,33.8,34.27,33.25,33.35,16000100,12.8829162546267,13.0620573978123,12.6732830019627,12.7113981388107,41978335.4413857,0.0,1.0
2007-04-04,33.72,34.09,33.63,33.96,11483200,12.8524241451483,12.9934501514859,12.8181205219851,12.9439004735835,30127663.0483885,0.0,1.0
2007-04-05,33.71,34.24,33.56,34.2,12077500,12.8486126314635,13.0506228567579,12.7914399261915,13.0353768020187,31686886.1002954,0.0,1.0
2007-04-09,33.74,33.91,33.6,33.75,15624500,12.8600471725179,12.9248429051595,12.8066859809307,12.8638586862027,40992900.1758696,0.0,1.0
2007-04-10,33.99,34.08,33.65,33.68,8604400,12.9553350146379,12.9896386378011,12.8257435493547,12.8371780904091,22574758.2497522,0.0,1.0
2007-04-11,33.61,34.06,33.45,33.98,10758700,12.8104974946155,12.9820156104315,12.7495132756587,12.9515235009531,28226843.4268058,0.0,1.0
2007-04-12,34.05,34.071,33.57,33.69,11733400,12.9782040967467,12.9862082754848,12.7952514398763,12.8409896040939,30784095.1661524,0.0,1.0
2007-04-13,34.78,34.87,34.15,34.17,17799500,13.2564445957372,13.2907482189004,13.0163192335947,13.0239422609643,46699294.4849684,0.0,1.0
2007-04-16,35.1,35.41,34.66,35.0,15721300,13.3784130336508,13.4965699578796,13.2107064315196,13.3402978968028,41246867.5179941,0.0,1.0
2007-04-17,35.2,35.35,34.88,35.25,10879100,13.4165281704988,13.4737008757708,13.2945597325852,13.4355857389228,28542728.4267211,0.0,1.0
2007-04-18,34.45,35.0,34.23,34.99,35488200,13.1306646441388,13.3402978968028,13.0468113430731,13.336486383118,93107890.8138686,0.0,1.0
2007-04-19,33.19,35.01,32.95,34.85,52609400,12.6504139198539,13.3441094104876,12.5589375914186,13.2831251915308,138027577.363268,0.0,1.0
2007-04-20,33.52,33.75,33.24,33.75,24402800,12.7761938714523,12.8638586862027,12.6694714882779,12.8638586862027,64023907.6073928,0.0,1.0
2007-04-23,33.52,33.93,33.31,33.38,14704100,12.7761938714523,12.9324659325291,12.6961520840715,12.7228326798651,38578111.5220329,0.0,1.0
2007-04-24,33.76,33.85,33.12,33.34,13472300,12.8676701998875,12.9019738230507,12.6237333240602,12.7075866251259,35346324.6209074,0.0,1.0
2007-04-25,33.77,34.15,33.64,34.02,15855100,12.8714817135723,13.0163192335947,12.8219320356699,12.9667695556923,41597909.1541124,0.0,1.0
2007-04-26,34.22,34.43,33.75,33.85,11707900,13.0429998293883,13.1230416167692,12.8638586862027,12.9019738230507,30717192.6121837,0.0,1.0
2007-04-27,34.17,34.58,33.84,33.89,13215100,13.0239422609643,13.1802143220412,12.8981623093659,12.9172198777899,34671527.0961717,0.0,1.0
2007-04-30,33.94,34.48,33.87,34.44,13562100,12.9362774462139,13.1420991851932,12.9095968504203,13.126853130454,35581926.5560601,0.0,1.0
2007-05-01,33.46,34.08,32.98,34.08,14834400,12.7533247893435,12.9896386378011,12.570372132473,12.9896386378011,38919970.4546653,0.0,1.0
2007-05-02,33.72,33.89,33.47,33.67,8375600,12.8524241451483,12.9172198777899,12.7571363030283,12.8333665767243,21974471.8047306,0.0,1.0
2007-05-03,34.62,34.75,33.64,33.82,17822800,13.1954603767804,13.2450100546828,12.8219320356699,12.8905392819963,46760425.0538889,0.0,1.0
2007-05-04,34.15,35.39,34.04,35.02,17842700,13.0163192335947,13.48894693051,12.9743925830619,13.3479209241724,46812635.2822804,0.0,1.0
2007-05-07,33.98,34.63,33.91,34.16,10079400,12.9515235009531,13.1992718904652,12.9248429051595,13.0201307472795,26444611.8616698,0.0,1.0
2007-05-08,34.34,34.49,33.83,34.16,11470700,13.0887379936059,13.145910698878,12.8943507956811,13.0201307472795,30094867.6787961,0.0,1.0
2007-05-09,34.99,35.07,34.22,34.33,12132800,13.336486383118,13.3669784925964,13.0429998293883,13.0849264799211,31831972.8153727,0.0,1.0
2007-05-10,33.86,34.88,33.79,34.74,11524900,12.9057853367355,13.2945597325852,12.8791047409419,13.241198540998,30237068.4013491,0.0,1.0
2007-05-11,34.2,34.37,33.81,34.03,8675500,13.0353768020187,13.1001725346603,12.8867277683115,12.9705810693771,22761298.3119945,0.0,1.0
2007-05-14,33.92,34.74,33.51,34.6,13124000,12.9286544188443,13.241198540998,12.7723823577675,13.1878373494108,34432514.4425814,0.0,1.0
2007-05-15,33.5,34.37,33.44,34.07,11753400,12.7685708440827,13.1001725346603,12.7457017619739,12.9858271241163,30836567.7575004,0.0,1.0
2007-05-16,33.25,33.77,32.6,33.6,18308100,12.6732830019627,12.8714817135723,12.4255346124506,12.8066859809307,48033672.4829489,0.0,1.0
2007-05-17,32.98,33.49,32.8891,33.29,9873000,12.570372132473,12.7647593303979,12.5357254730782,12.6885290567019,25903094.7189581,0.0,1.0
2007-05-18,32.7,33.3301,32.59,33.1,17456400,12.4636497492986,12.7038132265779,12.4217230987658,12.6161102966906,45799127.180393,0.0,1.0
2007-05-21,32.66,33.14,32.55,32.7,11707200,12.4484036945594,12.6313563514299,12.4064770440266,12.4636497492986,30715356.0714865,0.0,1.0
2007-05-22,33.06,33.14,32.54,32.69,10605300,12.6008642419514,12.6313563514299,12.4026655303418,12.4598382356138,27824378.6511665,0.0,1.0
2007-05-23,32.88,33.6,32.82,33.13,12927300,12.532256995625,12.8066859809307,12.5093879135162,12.6275448377451,33916446.5066735,0.0,1.0
2007-05-24,32.71,33.57,32.54,32.94,16474100,12.4674612629834,12.7952514398763,12.4026655303418,12.5551260777338,43221935.8563342,0.0,1.0
2007-05-25,32.65,32.99,32.6,32.83,7682000,12.4445921808746,12.5741836461578,12.4255346124506,12.513199427201,20154722.3367807,0.0,1.0
2007-05-29,32.41,32.74,32.1,32.15,11317600,12.3531158524394,12.4788958040378,12.2349589282106,12.2540164966346,29693189.9920267,0.0,1.0
2007-05-30,33.22,33.23,32.07,32.2,16800300,12.6618484609083,12.6656599745931,12.2235243871562,12.2730740650586,44077763.8212205,0.0,1.0
2007-05-31,32.56,33.43,32.42,33.38,15107200,12.4102885577114,12.7418902482891,12.3569273661242,12.7228326798651,39635696.6006526,0.0,1.0
2007-06-01,32.27,32.72,32.25,32.68,10106100,12.2997546608522,12.4712727766682,12.2921316334826,12.456026721929,26514662.7711194,0.0,1.0
2007-06-04,32.54,32.61,32.08,32.12,11154400,12.4026655303418,12.4293461261354,12.227335900841,12.2425819555802,29265013.6466268,0.0,1.0
2007-06-05,31.69,32.54,31.61,32.42,19048600,12.0786868671337,12.4026655303418,12.0481947576553,12.3569273661242,49976470.1776103,0.0,1.0
2007-06-06,31.17,31.68,31.02,31.6,16830900,11.8804881555241,12.0748753534489,11.8233154502521,12.0443832439705,44158046.8859831,0.0,1.0
2007-06-07,30.61,31.49,30.58,31.0,16715300,11.6670433891752,12.0024565934377,11.6556088481208,11.8156924228825,43854755.3079916,0.0,1.0
2007-06-08,31.42,31.56,30.41,30.42,15471100,11.9757759976441,12.0291371892313,11.5908131154792,11.594624629164,40590435.4002302,0.0,1.0
2007-06-11,31.49,31.66,31.21,31.45,9471600,12.0024565934377,12.0672523260793,11.8957342102633,11.9872105386985,24849969.810603,0.0,1.0
2007-06-12,30.96,31.53,30.9,31.23,15379100,11.8004463681433,12.0177026481769,11.7775772860345,11.9033572376329,40349061.4800291,0.0,1.0
2007-06-13,31.48,31.57,30.83,31.002,18388300,11.9986450797529,12.0329487029161,11.7508966902409,11.8164547256194,48244087.5742548,0.0,1.0
2007-06-14,31.61,31.98,31.49,31.62,13132500,12.0481947576553,12.189220763993,12.0024565934377,12.0520062713401,34454815.2939043,0.0,1.0
2007-06-15,32.04,32.19,31.81,31.98,16185300,12.2120898461018,12.2692625513738,12.1244250313513,12.189220763993,42464231.6372684,0.0,1.0
2007-06-18,31.64,32.24,31.39,32.13,11728700,12.0596292987097,12.2883201197978,11.9643414565897,12.246393469265,30771764.1071857,0.0,1.0
2007-06-19,31.37,31.75,31.17,31.6,13215700,11.9567184292201,12.1015559492425,11.8804881555241,12.0443832439705,34673101.2739121,0.0,1.0
2007-06-20,31.12,31.65,31.1,31.5,11648400,11.8614305871001,12.0634408123945,11.8538075597305,12.0062681071225,30561086.6529232,0.0,1.0
2007-06-21,31.13,31.39,30.91,31.04,16560800,11.8652421007849,11.9643414565897,11.7813887997193,11.8309384776217,43449404.5398278,0.0,1.0
2007-06-22,31.76,32.43,31.67,31.7,28811500,12.1053674629273,12.360738879809,12.0710638397641,12.0824983808185,75590703.2811975,0.0,1.0
2007-06-25,31.95,32.25,31.69,31.84,13245300,12.1777862229386,12.2921316334826,12.0786868671337,12.1358595724057,34750760.7091071,0.0,1.0
2007-06-26,31.64,32.14,31.38,32.0,11947100,12.0596292987097,12.2502049829498,11.9605299429049,12.1968437913626,31344764.8047062,0.0,1.0
2007-06-27,32.08,32.15,31.39,31.42,10205400,12.227335900841,12.2540164966346,11.9643414565897,11.9757759976441,26775189.1871624,0.0,1.0
2007-06-28,31.96,32.34,31.93,32.15,12204700,12.1815977366234,12.3264352566458,12.170163195569,12.2540164966346,32020611.7812688,0.0,1.0
2007-06-29,32.18,32.35,31.82,32.01,10364400,12.265451037689,12.3302467703306,12.1282365450361,12.2006553050474,27192346.2883793,0.0,1.0
2007-07-02,32.33,32.68,32.2,32.27,9017000,12.322623742961,12.456026721929,12.2730740650586,12.2997546608522,23657267.8092621,0.0,1.0
2007-07-03,32.15,32.55,32.05,32.44,5298400,12.2540164966346,12.4064770440266,12.2159013597866,12.3645503934938,13901038.8999217,0.0,1.0
2007-07-05,32.27,32.3,31.87,32.3,6810600,12.2997546608522,12.3111892019066,12.1472941134601,12.3111892019066,17868491.5317467,0.0,1.0
2007-07-06,33.39,33.93,32.18,32.3,16720200,12.7266441935499,12.9324659325291,12.265451037689,12.3111892019066,43867611.0928716,0.0,1.0
2007-07-09,33.61,33.73,33.2,33.43,14291900,12.8104974946155,12.8562356588331,12.6542254335387,12.7418902482891,37496651.4143499,0.0,1.0
2007-07-10,32.91,33.55,32.88,33.41,9832600,12.5436915366794,12.7876284125067,12.532256995625,12.7342672209195,25797100.0844351,0.0,1.0
2007-07-11,33.59,33.61,32.64,32.79,14934600,12.8028744672459,12.8104974946155,12.4407806671898,12.4979533724618,39182858.137319,0.0,1.0
2007-07-12,34.23,34.26,33.35,33.69,18813900,13.0468113430731,13.0582458841275,12.7113981388107,12.8409896040939,49360704.318141,0.0,1.0
2007-07-13,33.95,34.25,33.5,34.25,14402200,12.9400889598987,13.0544343704427,12.7685708440827,13.0544343704427,37786037.7556344,0.0,1.0
2007-07-16,34.39,34.6,33.62,33.83,15359700,13.10779556203,13.1878373494108,12.8143090083003,12.8943507956811,40298163.0664214,0.0,1.0
2007-07-17,34.25,34.48,34.21,34.45,10149700,13.0544343704427,13.1420991851932,13.0391883157035,13.1306646441388,26629053.0202582,0.0,1.0
2007-07-18,34.05,34.47,33.85,34.25,29294400,12.9782040967467,13.1382876715084,12.9019738230507,13.0544343704427,76857653.9992957,0.0,1.0
2007-07-19,33.5,33.7,32.75,33.65,37464600,12.7685708440827,12.8448011177787,12.4827073177226,12.8257435493547,98293232.2908817,0.0,1.0
2007-07-20,33.53,33.69,33.24,33.42,25893300,12.7800053851371,12.8409896040939,12.6694714882779,12.7380787346043,67934427.4776052,0.0,1.0
2007-07-23,33.09,33.65,32.941,33.42,17417600,12.6122987830058,12.8257435493547,12.5555072291023,12.7380787346043,45697330.3531779,0.0,1.0
2007-07-24,33.0599,33.67,32.75,32.75,25147900,12.6008261268146,12.8333665767243,12.4827073177226,12.4827073177226,65978773.998064,0.0,1.0
2007-07-25,33.56,33.89,33.22,33.25,18221000,12.7914399261915,12.9172198777899,12.6618484609083,12.6732830019627,47805154.3476283,0.0,1.0
2007-07-26,33.03,33.38,32.45,33.0,32123000,12.589429700897,12.7228326798651,12.3683619071786,12.5779951598426,84278852.5936486,0.0,1.0
2007-07-27,32.5701,33.46,32.55,33.05,16057800,12.4141381865331,12.7533247893435,12.4064770440266,12.5970527282666,42129718.8674246,0.0,1.0
2007-07-30,32.61,32.82,32.03,32.5,12250800,12.4293461261354,12.5093879135162,12.208278332417,12.3874194756026,32141561.1043261,0.0,1.0
2007-07-31,32.4,33.26,32.4,32.81,16866100,12.3493043387546,12.6770945156475,12.3493043387546,12.5055763998314,44250398.6467556,0.0,1.0
2007-08-01,32.78,32.86,32.05,32.21,16458300,12.494141858777,12.5246339682554,12.2159013597866,12.2768855787434,43180482.5091693,0.0,1.0
2007-08-02,33.04,33.22,32.51,32.66,11368400,12.5932412145818,12.6618484609083,12.3912309892874,12.4484036945594,29826470.3740508,0.0,1.0
2007-08-03,33.32,33.88,33.05,33.37,18293300,12.6999635977563,12.9134083641051,12.5970527282666,12.7190211661803,47994842.7653514,0.0,1.0
2007-08-06,34.62,34.75,33.62,33.64,22883900,13.1954603767804,13.2450100546828,12.8143090083003,12.8219320356699,60038876.6574661,0.0,1.0
2007-08-07,35.8899,36.29,34.3,34.375,32327400,13.6794844996132,13.8319831621421,13.0734919388667,13.1020782915027,84815122.4772254,0.0,1.0
2007-08-08,36.71,36.93,35.63,35.85,22890100,13.9920667369037,14.0759200379694,13.5804232589453,13.6642765600109,60055143.1607843,0.0,1.0
2007-08-09,36.59,37.44,35.22,35.26,21967700,13.9463285726861,14.2703072358942,13.4241511978684,13.4393972526076,57635107.2478128,0.0,1.0
2007-08-10,36.0,36.5,34.8,35.95,21267500,13.7214492652829,13.9120249495229,13.2640676231068,13.7023916968589,55798041.8247179,0.0,1.0
2007-08-13,35.53,36.2,35.14,36.2,13673000,13.5423081220972,13.7976795389789,13.39365908839,13.7976795389789,35872887.0750851,0.0,1.0
2007-08-14,34.87,36.2,34.56,35.05,17985500,13.2907482189004,13.7976795389789,13.1725912946716,13.3593554652268,47187289.5845052,0.0,1.0
2007-08-15,34.53,35.28,34.5,34.65,14277600,13.1611567536172,13.4470202799772,13.1497222125628,13.2068949178348,37459133.511536,0.0,1.0
2007-08-16,33.64,34.46,33.44,33.63,20004600,12.8219320356699,13.1344761578236,12.7457017619739,12.8181205219851,52484660.0440462,0.0,1.0
2007-08-17,34.14,34.35,33.6,33.9,18666100,13.0125077199099,13.0925495072907,12.8066859809307,12.9210313914747,48972931.868079,0.0,1.0
2007-08-20,33.78,34.43,33.57,34.2,13965000,12.8752932272571,13.1230416167692,12.7952514398763,13.0353768020187,36638986.9087663,0.0,1.0
2007-08-21,34.4,34.66,33.96,34.06,12842600,13.1116070757148,13.2107064315196,12.9439004735835,12.9820156104315,33694225.0823143,0.0,1.0
2007-08-22,34.45,34.74,34.07,34.7239,12625800,13.1306646441388,13.241198540998,12.9858271241163,13.2350620039654,33125422.1921017,0.0,1.0
2007-08-23,34.2,34.64,33.9,34.4,11158000,13.0353768020187,13.20308340415,12.9210313914747,13.1116070757148,29274458.7130695,0.0,1.0
2007-08-24,34.08,34.3,33.95,34.25,8163800,12.9896386378011,13.0734919388667,12.9400889598987,13.0544343704427,21418787.0623549,0.0,1.0
2007-08-27,33.54,34.11,33.49,33.64,9952100,12.7838168988219,13.0010731788555,12.7647593303979,12.8219320356699,26110623.8177395,0.0,1.0
2007-08-28,32.91,33.7,32.91,33.38,13866700,12.5436915366794,12.8448011177787,12.5436915366794,12.7228326798651,36381084.1222908,0.0,1.0
2007-08-29,33.45,33.48,32.77,33.14,13730100,12.7495132756587,12.7609478167131,12.4903303450922,12.6313563514299,36022696.3233835,0.0,1.0
2007-08-30,33.6,34.02,33.19,33.34,9003300,12.8066859809307,12.9667695556923,12.6504139198539,12.7075866251259,23621324.0841887,0.0,1.0
2007-08-31,34.1,34.22,33.68,34.0,9650600,12.9972616651707,13.0429998293883,12.8371780904091,12.9591465283227,25319599.503168,0.0,1.0
2007-09-04,34.59,35.0,34.0,34.05,10759100,13.184025835726,13.3402978968028,12.9591465283227,12.9782040967467,28227892.8786327,0.0,1.0
2007-09-05,35.23,35.43,34.27,34.27,14021700,13.4279627115532,13.5041929852492,13.0620573978123,13.0620573978123,36787746.705238,0.0,1.0
2007-09-06,35.74,35.9,34.73,35.33,15769900,13.6223499094781,13.6833341284349,13.2373870273132,13.4660778484012,41374375.9149697,0.0,1.0
2007-09-07,35.25,35.4899,34.9,35.33,14143100,13.4355857389228,13.5270239522212,13.3021827599548,13.4660778484012,37106255.3347206,0.0,1.0
2007-09-10,34.99,35.31,34.37,35.21,12705200,13.336486383118,13.4584548210316,13.1001725346603,13.4203396841836,33333738.3797535,0.0,1.0
2007-09-11,36.31,36.42,35.08,35.12,15684100,13.8396061895117,13.8815328400445,13.3707900062812,13.3860360610204,41149268.4980867,0.0,1.0
2007-09-12,36.77,37.02,36.1,36.37,12510500,14.0149358190125,14.1102236611326,13.7595644021309,13.8624752716205,32822917.7029804,0.0,1.0
2007-09-13,37.65,37.86,36.51,37.1,17878100,14.350349023275,14.4303908106558,13.9158364632077,14.140715770611,46905511.7689663,0.0,1.0
2007-09-14,37.81,38.29,37.13,37.25,15450100,14.4113332422318,14.5942858991023,14.1521503116654,14.197888475883,40535339.1793148,0.0,1.0
2007-09-17,37.31,37.63,36.85,37.5,9078500,14.2207575579918,14.3427259959054,14.0454279284909,14.293176318003,23818621.0276573,0.0,1.0
2007-09-18,38.07,38.09,37.06,37.5,12651600,14.5104325980366,14.5180556254062,14.1254697158718,14.293176318003,33193111.8349408,0.0,1.0
2007-09-19,38.61,38.79,38.06,38.11,13495100,14.7162543370159,14.7848615833423,14.5066210843518,14.5256786527758,35406143.3750441,0.0,1.0
2007-09-20,38.14,38.99,38.13,38.56,11159500,14.5371131938303,14.8610918570383,14.5333016801455,14.6971967685919,29278394.1574204,0.0,1.0
2007-09-21,38.9999,39.4,38.14,38.81,20159600,14.8648652555863,15.0173639181151,14.5371131938303,14.7924846107119,52891322.6269934,0.0,1.0
2007-09-24,38.58,39.0,38.33,38.61,10938000,14.7048197959615,14.8649033707231,14.6095319538415,14.7162543370159,28697260.208241,0.0,1.0
2007-09-25,39.0701,39.18,38.4484,38.49,11007000,14.8916220816536,14.9335106170495,14.6546602758695,14.6705161727983,28878290.6483917,0.0,1.0
2007-09-26,39.18,39.2572,38.76,39.13,10938000,14.9335106170495,14.9629355026962,14.7734270422879,14.9144530486255,28697260.2082411,0.0,1.0
2007-09-27,39.27,39.54,39.07,39.54,9286400,14.9678142402127,15.0707251097024,14.8915839665167,15.0707251097024,24364073.6147202,0.0,1.0
2007-09-28,39.02,39.47,38.92,39.2,9070300,14.8725263980927,15.0440445139088,14.8344112612447,14.9411336444191,23797107.2652047,0.0,1.0
2007-10-01,39.66,39.91,38.8,39.01,12112600,15.11646327392,15.21175111604,14.7886730970271,14.8687148844079,31778975.4981111,0.0,1.0
2007-10-02,39.33,39.79,39.07,39.69,8035300,14.9906833223215,15.1660129518224,14.8915839665167,15.1278978149744,21081650.6629438,0.0,1.0
2007-10-03,39.33,39.59,38.54,39.2,7679700,14.9906833223215,15.0897826781264,14.6895737412223,14.9411336444191,20148687.9887757,0.0,1.0
2007-10-04,39.16,39.38,38.62,39.16,7746200,14.9258875896799,15.0097408907456,14.7200658507007,14.9258875896799,20323159.3550079,0.0,1.0
2007-10-05,38.75,39.37,38.33,39.26,12455100,14.7696155286031,15.0059293770607,14.6095319538415,14.9640027265279,32677568.6249463,0.0,1.0
2007-10-08,38.16,38.75,37.74,38.72,11852900,14.5447362211998,14.7696155286031,14.3846526464382,14.7581809875487,31097618.899457,0.0,1.0
2007-10-09,39.1,39.2,38.19,38.31,11730800,14.9030185075711,14.9411336444191,14.5561707622543,14.6019089264719,30777273.7292772,0.0,1.0
2007-10-10,39.38,39.47,39.02,39.16,5912700,15.0097408907456,15.0440445139088,14.8725263980927,14.9258875896799,15512734.5431766,0.0,1.0
2007-10-11,39.08,40.73,38.72,39.56,17184500,14.8953954802015,15.5242952381937,14.7581809875487,15.078348137072,45085762.3010165,0.0,1.0
2007-10-12,39.9,40.03,39.18,39.37,9365300,15.2079396023552,15.2574892802576,14.9335106170495,15.0059293770607,24571077.9875882,0.0,1.0
2007-10-15,39.0,39.86,38.48,39.8,12469700,14.8649033707231,15.192693547616,14.6667046591135,15.1698244655072,32715873.6166304,0.0,1.0
2007-10-16,38.6,39.18,38.26,39.14,11480900,14.7124428233311,14.9335106170495,14.5828513580479,14.9182645623103,30121628.7003834,0.0,1.0
2007-10-17,40.6,40.68,38.88,39.77,42782200,15.4747455602912,15.5052376697697,14.8191652065055,15.1583899244528,112244644.878498,0.0,1.0
2007-10-18,38.1,38.8,37.63,38.24,50636900,14.521867139091,14.7886730970271,14.3427259959054,14.5752283306783,132852468.041569,0.0,1.0
2007-10-19,36.72,38.0901,36.36,38.04,26363000,13.9958782505885,14.5180937405431,13.8586637579357,14.4989980569822,69166746.2854141,0.0,1.0
2007-10-22,36.31,36.52,35.71,36.16,18082400,13.8396061895117,13.9196479768925,13.6109153684237,13.7824334842397,47441519.2895865,0.0,1.0
2007-10-23,35.94,36.76,35.8,36.64,19153300,13.6985801831741,14.0111243053277,13.6452189915869,13.9653861411101,50251164.193317,0.0,1.0
2007-10-24,35.8,36.12,35.0,36.02,16916300,13.6452189915869,13.7671874295005,13.3402978968028,13.7290722926525,44382104.8510391,0.0,1.0
2007-10-25,35.25,36.15,35.1,35.72,13130100,13.4355857389228,13.7786219705549,13.3784130336508,13.6147268821085,34448518.5829425,0.0,1.0
2007-10-26,36.64,36.85,35.68,35.82,18439300,13.9653861411101,14.0454279284909,13.5994808273693,13.6528420189565,48377892.6821923,0.0,1.0
2007-10-29,36.65,36.97,36.29,36.87,15381900,13.9691976547949,14.0911660927086,13.8319831621421,14.0530509558605,40356407.642818,0.0,1.0
2007-10-30,36.53,36.76,36.23,36.5,9204300,13.9234594905773,14.0111243053277,13.8091140800333,13.9120249495229,24148673.6272365,0.0,1.0
2007-10-31,36.1,36.76,35.3435,36.51,22434800,13.7595644021309,14.0111243053277,13.4712233918757,13.9158364632077,58860604.6187461,0.0,1.0
2007-11-01,35.0,35.98,34.9,35.88,16837300,13.3402978968028,13.7138262379133,13.3021827599548,13.6757111010653,44174838.1152145,0.0,1.0
2007-11-02,35.02,35.08,33.52,34.25,26061000,13.3479209241724,13.3707900062812,12.7761938714523,13.0544343704427,68374410.1560586,0.0,1.0
2007-11-05,34.1,34.7,33.47,34.48,21304100,12.9972616651707,13.2259524862588,12.7571363030283,13.1420991851932,55894066.666885,0.0,1.0
2007-11-06,34.09,34.29,33.43,34.0,14483900,12.9934501514859,13.0696804251819,12.7418902482891,12.9591465283227,38000388.2912911,0.0,1.0
2007-11-07,33.687,34.56,33.52,33.62,16694800,12.8398461499885,13.1725912946716,12.7761938714523,12.8143090083003,43800970.9018596,0.0,1.0
2007-11-08,32.4,33.68,31.86,33.52,23745700,12.3493043387546,12.8371780904091,12.1434825997753,12.7761938714523,62299920.6186531,0.0,1.0
2007-11-09,33.46,34.34,32.4,32.58,36053900,12.7533247893435,13.0887379936059,12.3493043387546,12.417911585081,94592078.0601479,0.0,1.0
2007-11-12,32.89,34.06,32.71,33.63,17463700,12.5360685093098,12.9820156104315,12.4674612629834,12.8181205219851,45818279.6762351,0.0,1.0
2007-11-13,33.23,33.76,32.18,33.25,17834800,12.6656599745931,12.8676701998875,12.265451037689,12.6732830019627,46791908.6086976,0.0,1.0
2007-11-14,32.64,33.5,32.35,33.0,14665900,12.4407806671898,12.7685708440827,12.3302467703306,12.5779951598426,38477888.8725582,0.0,1.0
2007-11-15,32.13,32.89,31.81,32.74,16878000,12.246393469265,12.5360685093098,12.1244250313513,12.4788958040378,44281619.8386076,0.0,1.0
2007-11-16,32.74,32.85,31.97,32.43,15577600,12.4788958040378,12.5208224545706,12.1854092503082,12.360738879809,40869851.9491585,0.0,1.0
2007-11-19,32.21,33.13,32.0,32.74,16460500,12.2768855787434,12.6275448377451,12.1968437913626,12.4788958040378,43186254.4942174,0.0,1.0
2007-11-20,32.27,32.84,31.47,32.03,19878100,12.2997546608522,12.5170109408858,11.9948335660681,12.208278332417,52152770.9037698,0.0,1.0
2007-11-21,31.59,32.4,31.11,31.85,10872900,12.0405717302857,12.3493043387546,11.8576190734153,12.1396710860905,28526461.9234032,0.0,1.0
2007-11-23,31.94,31.95,31.3,31.9,4293800,12.1739747092538,12.1777862229386,11.9300378334265,12.1587286545146,11265340.6365098,0.0,1.0
2007-11-26,31.0,32.49,30.9401,32.26,16543200,11.8156924228825,12.3836079619178,11.7928614559105,12.2959431471674,43403228.6594415,0.0,1.0
2007-11-27,32.52,32.88,31.24,31.24,18731900,12.3950425029722,12.532256995625,11.9071687513177,11.9071687513177,49145566.693614,0.0,1.0
2007-11-28,33.75,34.65,33.14,33.25,20278200,12.8638586862027,13.2068949178348,12.6313563514299,12.6732830019627,53202485.0936874,0.0,1.0
2007-11-29,33.55,34.16,33.19,33.76,11916400,12.7876284125067,13.0201307472795,12.6504139198539,12.8676701998875,31264219.3769869,0.0,1.0
2007-11-30,33.53,34.06,33.21,33.97,13809100,12.7800053851371,12.9820156104315,12.6580369472235,12.9477119872683,36229963.0592083,0.0,1.0
2007-12-03,32.95,33.77,32.84,33.22,11688700,12.5589375914186,12.8714817135723,12.5170109408858,12.6618484609083,30666818.9244896,0.0,1.0
2007-12-04,32.93,33.41,32.7,32.76,12001100,12.551314564049,12.7342672209195,12.4636497492986,12.4865188314074,31486440.8013459,0.0,1.0
2007-12-05,33.35,33.54,32.99,33.4,10324500,12.7113981388107,12.7838168988219,12.5741836461578,12.7304557072347,27087663.4686399,0.0,1.0
2007-12-06,33.77,34.08,33.4,33.82,11627300,12.8714817135723,12.9896386378011,12.7304557072347,12.8905392819963,30505728.0690511,0.0,1.0
2007-12-07,33.73,34.05,33.48,33.8,9752900,12.8562356588331,12.9782040967467,12.7609478167131,12.8829162546267,25587996.8079131,0.0,1.0
2007-12-10,33.85,33.97,33.21,33.45,10424000,12.9019738230507,12.9477119872683,12.6580369472235,12.7495132756587,27348714.6105965,0.0,1.0
2007-12-11,33.7138,35.12,33.7,34.55,16164700,12.8500610066637,13.3860360610204,12.8448011177787,13.1687797809868,42410184.8681801,0.0,1.0
2007-12-12,34.41,34.73,33.76,34.32,16246500,13.1154185893996,13.2373870273132,12.8676701998875,13.0811149662363,42624797.7667933,0.0,1.0
2007-12-13,34.09,34.78,33.95,34.29,10809700,12.9934501514859,13.2564445957372,12.9400889598987,13.0696804251819,28360648.5347434,0.0,1.0
2007-12-14,32.7,33.86,32.58,33.83,14295300,12.4636497492986,12.9057853367355,12.417911585081,12.8943507956811,37505571.7548791,0.0,1.0
2007-12-17,31.89,33.09,31.76,32.52,12036100,12.1549171408298,12.6122987830058,12.1053674629273,12.3950425029722,31578267.8362048,0.0,1.0
2007-12-18,31.98,32.44,31.65,32.11,10997500,12.189220763993,12.3645503934938,12.0634408123945,12.2387704418954,28853366.1675013,0.0,1.0
2007-12-19,31.67,32.63,31.51,32.04,14126200,12.0710638397641,12.436969153505,12.0100796208073,12.2120898461018,37061915.9950315,0.0,1.0
2007-12-20,33.37,33.63,32.16,32.44,13833400,12.7190211661803,12.8181205219851,12.2578280103194,12.3645503934938,36293717.2576961,0.0,1.0
2007-12-21,34.3,34.73,33.8,34.05,17234200,13.0734919388667,13.2373870273132,12.8829162546267,12.9782040967467,45216156.6905164,0.0,1.0
2007-12-24,34.17,34.59,33.9,34.29,3879700,13.0239422609643,13.184025835726,12.9210313914747,13.0696804251819,10178895.6326488,0.0,1.0
2007-12-26,34.49,34.57,34.0,34.0,5171800,13.145910698878,13.1764028083564,12.9591465283227,12.9591465283227,13568887.3966886,0.0,1.0
2007-12-27,33.65,34.67,33.61,34.5,8158600,12.8257435493547,13.2145179452044,12.8104974946155,13.1497222125628,21405144.1886044,0.0,1.0
2007-12-28,33.78,34.32,33.4588,34.15,4747900,12.8752932272571,13.0811149662363,12.7528674077013,13.0163192335947,12456730.8230671,0.0,1.0
2007-12-31,33.19,33.6,33.04,33.5,6283800,12.6504139198539,12.8066859809307,12.5932412145818,12.7685708440827,16486363.4756394,0.0,1.0
2008-01-02,32.49,33.51,32.16,33.45,11760800,12.3836079619178,12.7723823577675,12.2578280103194,12.7495132756587,30855982.6162992,0.0,1.0
2008-01-03,32.84,33.31,32.5,32.63,8636000,12.5170109408858,12.6961520840715,12.3874194756026,12.436969153505,22657664.9440821,0.0,1.0
2008-01-04,31.3,33.53,31.14,32.63,12434300,11.9300378334265,12.7800053851371,11.8690536144697,12.436969153505,32622997.1299443,0.0,1.0
2008-01-07,30.44,31.52,30.16,31.42,18734500,11.6022476565336,12.0138911344921,11.4955252733592,11.9757759976441,49152388.1304894,0.0,1.0
2008-01-08,30.01,31.11,30.0,30.51,14184400,11.4383525680872,11.8576190734153,11.4345410544024,11.6289282523272,37214611.2358542,0.0,1.0
2008-01-09,29.87,30.28,29.01,30.11,18040500,11.3849913765,11.5412634375768,11.0572011996071,11.4764677049352,47331589.2107123,0.0,1.0
2008-01-10,30.36,30.81,29.26,29.53,19194800,11.5717555470552,11.7432736628713,11.1524890417271,11.2553999112168,50360044.8203644,0.0,1.0
2008-01-11,29.68,30.4,29.28,30.01,12350200,11.3125726164888,11.5870016017944,11.1601120690967,11.4383525680872,32402349.8833258,0.0,1.0
2008-01-14,29.23,30.18,29.0,30.03,17314700,11.1410545006727,11.5031483007288,11.0533896859223,11.4459755954568,45427358.8706923,0.0,1.0
2008-01-15,27.95,28.99,27.85,28.99,21888400,10.6531807490182,11.0495781722375,10.6150656121702,11.0495781722375,57427053.423118,0.0,1.0
2008-01-16,28.09,28.9,27.67,27.7,21933200,10.7065419406054,11.0152745490743,10.5464583658438,10.5578929068982,57544592.0277376,0.0,1.0
2008-01-17,28.12,28.96,28.02,28.77,21756600,10.7179764816598,11.0381436311831,10.6798613448118,10.9657248711719,57081259.0461345,0.0,1.0
2008-01-18,28.33,28.65,27.44,28.12,24939900,10.7980182690407,10.9199867069543,10.4587935510934,10.7179764816598,65433059.0480442,0.0,1.0
2008-01-22,27.13,28.09,26.02,26.09,21151000,10.3406366268646,10.7065419406054,9.91755860785168,9.94423920364529,55492388.9801155,0.0,1.0
2008-01-23,28.94,29.89,26.12,26.21,35540100,11.0305206038135,11.3926144038696,9.95567374469969,9.9899773678629,93244057.1884172,0.0,1.0
2008-01-24,27.18,27.45,25.75,26.57,53347100,10.3596941952886,10.4626050647782,9.81464773836206,10.1271918605157,139963028.895141,0.0,1.0
2008-01-25,26.83,27.6,26.29,27.36,28143300,10.2262912163205,10.5197777700502,10.0204694773413,10.428301441615,73837594.0042597,0.0,1.0
2008-01-28,26.87,27.22,26.19,26.42,16729600,10.2415372710597,10.3749402500278,9.98235434049329,10.0700191552437,43892273.2108055,0.0,1.0
2008-01-29,26.12,26.83,25.94,26.7,24047500,9.95567374469969,10.2262912163205,9.88706649837327,10.1767415384181,63091732.022095,0.0,1.0
2008-01-30,26.3,26.99,25.64,25.67,24076700,10.0242809910261,10.2872754352774,9.77272108782925,9.78415562888365,63168342.0054632,0.0,1.0
2008-01-31,26.89,27.26,25.9,26.0,22325800,10.2491602984294,10.390186304767,9.87182044363407,9.90993558048208,58574628.995899,0.0,1.0
2008-02-01,28.81,29.0,27.04,27.65,25838700,10.9809709259111,11.0533896859223,10.3063330037014,10.5388353384742,67791177.3032252,0.0,1.0
2008-02-04,28.81,29.18,28.59,28.67,19333200,10.9809709259111,11.1219969322487,10.8971176248455,10.9276097343239,50723155.1524927,0.0,1.0
2008-02-05,27.78,28.48,27.69,28.31,17882100,10.5883850163766,10.8551909743127,10.5540813932134,10.7903952416711,46916006.287236,0.0,1.0
2008-02-06,27.79,28.55,27.67,28.04,16802700,10.5921965300614,10.8818715701063,10.5464583658438,10.6874843721814,44084060.5321825,0.0,1.0
2008-02-07,27.84,28.48,27.38,27.38,16977900,10.6112540984854,10.8551909743127,10.4359244689846,10.4359244689846,44543720.4323913,0.0,1.0
2008-02-08,28.07,28.15,27.52,27.64,13264000,10.6989189132358,10.7294110227143,10.4892856605718,10.5350238247894,34799822.5820177,0.0,1.0
2008-02-11,28.17,28.42,27.6,27.9,11573300,10.7370340500839,10.8323218922039,10.5197777700502,10.6341231805942,30364052.0724112,0.0,1.0
2008-02-12,27.71,28.39,27.49,28.39,15047100,10.561704420583,10.8208873511495,10.4778511195174,10.8208873511495,39478016.4636518,0.0,1.0
2008-02-13,27.85,28.0,27.2,27.99,14989100,10.6150656121702,10.6722383174422,10.3673172226582,10.6684268037574,39325845.9487426,0.0,1.0
2008-02-14,27.91,28.43,27.74,27.99,11636300,10.637934694279,10.8361334058887,10.5731389616374,10.6684268037574,30529340.7351578,0.0,1.0
2008-02-15,27.79,28.16,27.5,27.66,12062100,10.5921965300614,10.7332225363991,10.4816626332022,10.542646852159,31646482.2049574,0.0,1.0
2008-02-19,27.66,28.15,27.5,28.15,10439400,10.542646852159,10.7294110227143,10.4816626332022,10.7294110227143,27389118.5059345,0.0,1.0
2008-02-20,27.24,27.45,26.63,27.4,16772300,10.3825632773974,10.4626050647782,10.1500609426245,10.4435474963542,44004302.1933333,0.0,1.0
2008-02-21,27.02,27.48,26.9,27.36,12178800,10.2987099763318,10.4740396058326,10.2529718121142,10.428301441615,31952659.775473,0.0,1.0
2008-02-22,27.71,27.75,26.98,27.09,14326600,10.561704420583,10.5769504753222,10.2834639215926,10.3253905721254,37587691.3603388,0.0,1.0
2008-02-25,28.01,28.13,27.53,27.7,14766900,10.676049831127,10.7217879953446,10.4930971742566,10.5578929068982,38742875.4588659,0.0,1.0
2008-02-26,27.51,28.1,27.05,27.77,16939100,10.485474146887,10.7103534542902,10.3101445173862,10.5845735026918,44441923.605176,0.0,1.0
2008-02-27,27.6,27.75,27.06,27.37,9970300,10.5197777700502,10.5769504753222,10.313956031071,10.4321129552998,26158373.8758663,0.0,1.0
2008-02-28,27.27,27.63,27.07,27.334,9601100,10.3939978184518,10.5312123111046,10.3177675447558,10.4183915060345,25189729.8395815,0.0,1.0
2008-02-29,26.36,27.08,26.17,26.83,17473000,10.0471500731349,10.3215790584406,9.97473131312369,10.2262912163205,45842679.4312119,0.0,1.0
2008-03-03,25.85,26.3,25.71,26.23,13829300,9.85276287521007,10.0242809910261,9.79940168362286,9.9976003952325,36282960.3764698,0.0,1.0
2008-03-04,26.25,26.41,25.33,25.55,18043400,10.0052234226021,10.0662076415589,9.65456416360042,9.73841746466604,47339197.7364578,0.0,1.0
2008-03-05,26.74,27.13,26.06,26.17,12582000,10.1919875931573,10.3406366268646,9.93280466259088,9.97473131312369,33010507.2170497,0.0,1.0
2008-03-06,26.13,26.89,26.11,26.48,12273900,9.95948525838449,10.2491602984294,9.95186223101489,10.0928882373525,32202166.9473331,0.0,1.0
2008-03-07,25.78,26.47,25.52,25.91,14417000,9.82608227941646,10.0890767236677,9.72698292361164,9.87563195731887,37824867.4732319,0.0,1.0
2008-03-10,25.72,26.17,25.565,25.82,13750500,9.80321319730766,9.97473131312369,9.74413473519325,9.84132833415567,36076218.3665586,0.0,1.0
2008-03-11,26.41,26.49,25.75,26.25,14014000,10.0662076415589,10.0966997510373,9.81464773836206,10.0052234226021,36767544.757569,0.0,1.0
2008-03-12,26.59,27.2,26.38,26.41,11493100,10.1348148878853,10.3673172226582,10.0547731005045,10.0662076415589,30153636.9811058,0.0,1.0
2008-03-13,26.7,27.03,26.0189,26.46,12338500,10.1767415384181,10.3025214900166,9.91713934134635,10.0852652099829,32371653.4173873,0.0,1.0
2008-03-14,26.25,26.99,25.82,26.78,16246300,10.0052234226021,10.2872754352774,9.84132833415567,10.2072336478965,42624273.04088,0.0,1.0
2008-03-17,25.77,26.12,25.1,25.61,16829300,9.82227076573166,9.95567374469969,9.56689934885001,9.76128654677485,44153849.0786753,0.0,1.0
2008-03-18,27.55,27.59,25.9,26.29,23204900,10.5007202016262,10.5159662563654,9.87182044363407,10.0204694773413,60881061.7486023,0.0,1.0
2008-03-19,27.47,28.89,27.45,27.46,20366700,10.4702280921478,11.0114630353895,10.4626050647782,10.466416578463,53434676.3104024,0.0,1.0
2008-03-20,28.6,28.71,26.97,27.55,20542700,10.9009291385303,10.9428557890631,10.2796524079078,10.5007202016262,53896435.1142651,0.0,1.0
2008-03-24,29.81,30.32,28.3,28.39,15696300,11.3621222943912,11.556509492316,10.7865837279863,10.8208873511495,41181276.778809,0.0,1.0
2008-03-25,29.4,29.97,29.01,29.77,11781700,11.2058502333144,11.423106513348,11.0572011996071,11.346876239652,30910816.4742578,0.0,1.0
2008-03-26,29.47,29.55,28.99,29.46,11560700,11.232530829108,11.2630229385864,11.0495781722375,11.2287193154232,30330994.339862,0.0,1.0
2008-03-27,30.74,31.37,29.56,29.74,20607700,11.7165930670777,11.9567184292201,11.2668344522712,11.3354416985976,54066971.0361461,0.0,1.0
2008-03-28,30.22,31.26,30.05,30.95,14221100,11.518394355468,11.9147917786873,11.4535986228264,11.7966348544585,37310898.4409779,0.0,1.0
2008-03-31,29.84,30.11,29.45,29.87,13689800,11.3735568354456,11.4764677049352,11.2249078017384,11.3849913765,35916964.0518173,0.0,1.0
2008-04-01,31.41,31.45,30.45,30.48,15643100,11.9719644839593,11.9872105386985,11.6060591702184,11.6174937112728,41041699.6858233,0.0,1.0
2008-04-02,31.76,32.1982,31.2,31.62,15230200,12.1053674629273,12.2723879925953,11.8919226965785,12.0520062713401,39958403.0374432,0.0,1.0
2008-04-03,31.72,32.32,31.55,32.28,17643100,12.0901214081881,12.3188122292762,12.0253256755465,12.303566174537,46288958.820627,0.0,1.0
2008-04-04,32.94,33.47,31.77,31.95,20948400,12.5551260777338,12.7571363030283,12.1091789766121,12.1777862229386,54960841.6297602,0.0,1.0
2008-04-07,32.43,33.4,32.36,33.09,10790100,12.360738879809,12.7304557072347,12.3340582840154,12.6122987830058,28309225.3952223,0.0,1.0
2008-04-08,31.86,32.3,31.35,32.25,13165400,12.1434825997753,12.3111892019066,11.9490954018505,12.2921316334826,34541132.7066719,0.0,1.0
2008-04-09,31.58,32.0,31.29,31.97,9194700,12.0367602166009,12.1968437913626,11.9262263197417,12.1854092503082,24123486.7833895,0.0,1.0
2008-04-10,31.96,32.13,31.47,31.47,9600200,12.1815977366234,12.246393469265,11.9948335660681,11.9948335660681,25187368.5729708,0.0,1.0
2008-04-11,30.87,31.63,30.6899,31.48,10367400,11.7661427449801,12.0558177850249,11.6974973835168,11.9986450797529,27200217.1770815,0.0,1.0
2008-04-14,31.37,31.75,30.89,31.05,9995100,11.9567184292201,12.1015559492425,11.7737657723497,11.8347499913065,26223439.8891378,0.0,1.0
2008-04-15,31.58,31.96,31.28,31.8,11023100,12.0367602166009,12.1815977366234,11.9224148060569,12.1206135176665,28920531.0844269,0.0,1.0
2008-04-16,32.12,32.67,31.58,32.0,24481100,12.2425819555802,12.4522152082442,12.0367602166009,12.1968437913626,64229337.8025203,0.0,1.0
2008-04-17,31.01,31.4,30.25,31.25,25634600,11.8195039365673,11.9681529702745,11.5298288965224,11.9109802650025,67255694.5085183,0.0,1.0
2008-04-18,31.71,32.09,31.47,31.92,18377600,12.0863098945033,12.2311474145258,11.9948335660681,12.1663516818842,48216014.7378836,0.0,1.0
2008-04-21,30.63,31.49,30.36,31.24,15451000,11.6746664165448,12.0024565934377,11.5717555470552,11.9071687513177,40537700.4459255,0.0,1.0
2008-04-22,30.89,31.09,30.35,30.39,12365900,11.7737657723497,11.8499960460457,11.5679440333704,11.5831900881096,32443540.867534,0.0,1.0
2008-04-23,30.67,30.9,30.22,30.89,11464000,11.6899124712841,11.7775772860345,11.518394355468,11.7737657723497,30077289.3606942,0.0,1.0
2008-04-24,31.21,31.72,30.44,30.8,14355300,11.8957342102633,12.0901214081881,11.6022476565336,11.7394621491865,37662989.5289232,0.0,1.0
2008-04-25,31.3,31.46,30.6,31.17,11344000,11.9300378334265,11.9910220523833,11.6632318754904,11.8804881555241,29762453.8126061,0.0,1.0
2008-04-28,31.29,31.8,30.97,31.3,8987900,11.9262263197417,12.1206135176665,11.8042578818281,11.9300378334265,23580920.1888507,0.0,1.0
2008-04-29,31.08,31.33,31.0,31.15,6908300,11.8461845323609,11.9414723744809,11.8156924228825,11.8728651281545,18124820.1404819,0.0,1.0
2008-04-30,31.29,32.0,31.08,31.54,20621400,11.9262263197417,12.1968437913626,11.8461845323609,12.0215141618617,54102914.7612197,0.0,1.0
2008-05-01,31.78,31.82,30.82,30.83,11455900,12.1129904902969,12.1282365450361,11.7470851765561,11.7508966902409,30056037.9611985,0.0,1.0
2008-05-02,31.11,31.86,30.65,31.81,16299000,11.8576190734153,12.1434825997753,11.6822894439145,12.1244250313513,42762538.3190821,0.0,1.0
2008-05-05,30.86,31.35,30.77,30.93,9279500,11.7623312312953,11.9490954018505,11.7280276081321,11.7890118270889,24345970.570705,0.0,1.0
2008-05-06,30.79,30.96,30.37,30.67,10555000,11.7356506355017,11.8004463681433,11.57556706074,11.6899124712841,27692410.083926,0.0,1.0
2008-05-07,29.8,30.88,29.67,30.49,12347800,11.3583107807064,11.7699542586649,11.308761102804,11.6213052249576,32396053.172364,0.0,1.0
2008-05-08,30.2,30.5,29.69,30.0,9965900,11.5107713280984,11.6251167386424,11.3163841301736,11.4345410544024,26146829.9057697,0.0,1.0
2008-05-09,30.0,30.19,29.29,29.88,8098000,11.4345410544024,11.5069598144136,11.1639235827815,11.3888028901848,21246152.2368199,0.0,1.0
2008-05-12,31.12,31.2,30.19,30.23,13678200,11.8614305871001,11.8919226965785,11.5069598144136,11.5222058691528,35886529.9488354,0.0,1.0
2008-05-13,31.41,31.52,30.71,30.99,13239600,11.9719644839593,12.0138911344921,11.7051585260233,11.8118809091977,34735806.020573,0.0,1.0
2008-05-14,31.22,31.91,31.09,31.3,11638300,11.8995457239481,12.1625401681994,11.8499960460457,11.9300378334265,30534587.9942925,0.0,1.0
2008-05-15,31.93,31.94,30.86,31.13,11398300,12.170163195569,12.1739747092538,11.7623312312953,11.8652421007849,29904916.8981159,0.0,1.0
2008-05-16,31.17,32.1,30.68,32.09,18973800,11.8804881555241,12.2349589282106,11.6937239849689,12.2311474145258,49780222.6859684,0.0,1.0
2008-05-19,30.88,31.37,30.65,31.2,8986200,11.7699542586649,11.9567184292201,11.6822894439145,11.8919226965785,23576460.0185861,0.0,1.0
2008-05-20,30.61,30.99,30.29,30.64,10020300,11.6670433891752,11.8118809091977,11.5450749512616,11.6784779302297,26289555.3542365,0.0,1.0
2008-05-21,30.07,30.94,29.78,30.83,15474800,11.461221650196,11.7928233407737,11.3506877533368,11.7508966902409,40600142.8296295,0.0,1.0
2008-05-22,30.55,30.73,29.94,30.01,10971500,11.6441743070664,11.7127815533929,11.4116719722936,11.4383525680872,28785151.7987491,0.0,1.0
2008-05-23,30.18,30.43,29.94,30.39,10072600,11.5031483007288,11.5984361428488,11.4116719722936,11.5831900881096,26426771.1806115,0.0,1.0
2008-05-27,30.36,30.97,30.07,30.2,15116400,11.5717555470552,11.8042578818281,11.461221650196,11.5107713280984,39659833.9926728,0.0,1.0
2008-05-28,29.65,30.55,29.1,30.5,15370500,11.3011380754344,11.6441743070664,11.0915048227703,11.6251167386424,40326498.2657494,0.0,1.0
2008-05-29,29.81,30.12,29.62,29.71,11204200,11.3621222943912,11.48027921862,11.28970353438,11.3240071575432,29395670.3990833,0.0,1.0
2008-05-30,30.01,30.04,29.55,29.81,10146600,11.4383525680872,11.4497871091416,11.2630229385864,11.3621222943912,26620919.7685992,0.0,1.0
2008-06-02,29.31,29.99,29.03,29.99,12190700,11.1715466101511,11.4307295407176,11.0648242269767,11.4307295407176,31983880.9673254,0.0,1.0
2008-06-03,29.28,30.24,28.88,29.49,16864600,11.1601120690967,11.5260173828376,11.0076515217047,11.2401538564776,44246463.2024047,0.0,1.0
2008-06-04,29.89,30.3,29.04,29.13,13653500,11.3926144038696,11.5488864649464,11.0686357406615,11.1029393638247,35821726.2985206,0.0,1.0
2008-06-05,30.06,30.31,29.73,30.09,9619000,11.4574101365112,11.5526979786312,11.3316301849128,11.4688446775656,25236692.808838,0.0,1.0
2008-06-06,29.26,29.91,29.09,29.8,12826200,11.1524890417271,11.4002374312392,11.0876933090855,11.3583107807064,33651197.5574092,0.0,1.0
2008-06-09,29.07,29.6,28.53,29.2,12231600,11.0800702817159,11.2820805070104,10.8742485427367,11.1296199596183,32091187.416632,0.0,1.0
2008-06-10,28.98,29.155,28.46,28.47,10936500,11.0457666585527,11.1124681480367,10.8475679469431,10.8513794606279,28693324.7638899,0.0,1.0
2008-06-11,27.72,28.91,27.64,28.75,20369600,10.5655159342678,11.0190860627591,10.5350238247894,10.9581018438023,53442284.836148,0.0,1.0
2008-06-12,28.08,28.605,27.87,27.9,16701300,10.7027304269206,10.9028348953727,10.6226886395398,10.6341231805942,43818024.494048,0.0,1.0
2008-06-13,28.38,28.69,28.0,28.46,17252000,10.8170758374647,10.9352327616935,10.6722383174422,10.8475679469431,45262857.2968159,0.0,1.0
2008-06-16,28.65,28.84,28.23,28.57,17378400,10.9199867069543,10.9924054669655,10.7599031321927,10.8894945974759,45594484.0741356,0.0,1.0
2008-06-17,28.81,29.01,28.49,28.62,14461300,10.9809709259111,11.0572011996071,10.8590024879975,10.9085521658999,37941094.2630678,0.0,1.0
2008-06-18,28.93,29.33,28.42,28.73,13511600,11.0267090901287,11.1791696375207,10.8323218922039,10.9504788164327,35449433.2629063,0.0,1.0
2008-06-19,29.17,29.31,28.33,28.86,11322500,11.1181854185639,11.1715466101511,10.7980182690407,11.0000284943351,29706045.7769071,0.0,1.0
2008-06-20,28.17,28.85,28.07,28.22,17910600,10.7370340500839,10.9962169806503,10.6989189132358,10.7560916185079,46990779.7299067,0.0,1.0
2008-06-23,27.73,28.42,27.49,28.41,15097800,10.5693274479526,10.8323218922039,10.4778511195174,10.8285103785191,39611034.4827191,0.0,1.0
2008-06-24,28.0,28.43,27.4,27.54,13068200,10.6722383174422,10.8361334058887,10.4435474963542,10.4969086879414,34286115.9127204,0.0,1.0
2008-06-25,28.16,28.6,28.0,28.12,12684100,10.7332225363991,10.9009291385303,10.6722383174422,10.7179764816598,33278379.7958811,0.0,1.0
2008-06-26,27.59,27.95,27.51,27.93,15542000,10.5159662563654,10.6531807490182,10.485474146887,10.6455577216486,40776450.736559,0.0,1.0
2008-06-27,27.61,27.99,27.15,27.47,14180100,10.523589283735,10.6684268037574,10.3482596542342,10.4702280921478,37203329.6287144,0.0,1.0
2008-06-30,27.33,27.64,26.89,27.43,13241300,10.4168669005606,10.5350238247894,10.2491602984294,10.4549820374086,34740266.1908375,0.0,1.0
2008-07-01,27.74,27.94,26.97,27.01,16049200,10.5731389616374,10.6493692353334,10.2796524079078,10.294898462647,42107155.6531452,0.0,1.0
2008-07-02,27.11,27.99,27.03,27.99,12101500,10.333013599495,10.6684268037574,10.3025214900166,10.6684268037574,31749853.2099129,0.0,1.0
2008-07-03,26.8,27.44,26.7499,27.35,6570400,10.2148566752661,10.4587935510934,10.1957609917053,10.4244899279302,17238295.7096569,0.0,1.0
2008-07-07,26.92,27.25,26.23,26.98,14060100,10.2605948394838,10.3863747910822,9.9976003952325,10.2834639215926,36888494.080626,0.0,1.0
2008-07-08,28.65,28.68,26.71,26.87,18865000,10.9199867069543,10.9314212480087,10.1805530521029,10.2415372710597,49494771.7890351,0.0,1.0
2008-07-09,27.95,29.13,27.9451,28.77,17219300,10.6531807490182,11.1029393638247,10.6513131073127,10.9657248711719,45177064.6099621,0.0,1.0
2008-07-10,28.18,28.5,27.48,28.06,12308500,10.7408455637687,10.8628140016823,10.4740396058326,10.695107399551,32292944.530365,0.0,1.0
2008-07-11,28.01,28.43,27.22,27.82,13592400,10.676049831127,10.8361334058887,10.3749402500278,10.6036310711158,35661422.5319525,0.0,1.0
2008-07-14,27.49,28.4,27.15,27.82,12442900,10.4778511195174,10.8246988648343,10.3482596542342,10.6036310711158,32645560.344224,0.0,1.0
2008-07-15,26.89,27.62,25.95,27.09,18504300,10.2491602984294,10.5274007974198,9.89087801205807,10.3253905721254,48548428.6040731,0.0,1.0
2008-07-16,28.1,28.33,26.74,27.2,21391900,10.7103534542902,10.7980182690407,10.1919875931573,10.3673172226582,56124421.342903,0.0,1.0
2008-07-17,24.2,24.87,23.52,24.35,79871700,9.22386311721793,9.47923453409959,8.96468018665148,9.28103582248995,209553753.718647,0.0,1.0
2008-07-18,23.98,24.27,23.73,24.07,23003000,9.14000981615232,9.25054371301154,9.0447219740323,9.17431343931553,60351350.9389438,0.0,1.0
2008-07-21,24.06,24.21,23.9,24.0,16560200,9.17050192563072,9.22767463090274,9.10951770667391,9.14763284352192,43447830.3620875,0.0,1.0
2008-07-22,25.04,25.11,23.77,23.85,18857300,9.5440302667412,9.57071086253481,9.0599680287715,9.09046013824991,49474569.8413662,0.0,1.0
2008-07-23,25.38,26.13,25.13,25.37,13107100,9.67362173202443,9.95948525838449,9.57833388990441,9.66981021833963,34388175.1028923,0.0,1.0
2008-07-24,24.39,25.41,24.18,25.21,17004500,9.29628187722915,9.68505627307883,9.21624008984833,9.60882599938282,44613508.9788841,0.0,1.0
2008-07-25,25.4,25.43,24.4,24.48,19160200,9.68124475939403,9.69267930044843,9.30009339091395,9.33058550039236,50269267.2373322,0.0,1.0
2008-07-28,24.78,25.48,24.54,25.2,11161500,9.44493091093638,9.71173686887244,9.35345458250116,9.60501448569802,29283641.4165553,0.0,1.0
2008-07-29,25.52,26.08,24.92,24.97,15670600,9.72698292361164,9.94042768996048,9.49829210252359,9.5173496709476,41113849.4989268,0.0,1.0
2008-07-30,25.49,26.04,25.08,25.52,11698100,9.71554838255724,9.92518163522128,9.55927632148041,9.72698292361164,30691481.0424231,0.0,1.0
2008-07-31,25.17,25.8,25.02,25.1,12022000,9.59357994464361,9.83370530678606,9.5364072393716,9.56689934885001,31541274.6593046,0.0,1.0
2008-08-01,24.58,25.29,23.86,25.28,24423400,9.36870063724037,9.63931810886122,9.09427165193471,9.63550659517642,64077954.3764813,0.0,1.0
2008-08-04,25.05,25.28,24.3,24.49,10329200,9.547841780426,9.63550659517642,9.26197825406594,9.33439701407716,27099994.5276068,0.0,1.0
2008-08-05,25.61,25.69,25.02,25.43,14182600,9.76128654677485,9.79177865625326,9.5364072393716,9.69267930044843,37209888.7026329,0.0,1.0
2008-08-06,25.44,25.6,25.02,25.45,16408800,9.69649081413323,9.75747503309005,9.5364072393716,9.70030232781803,43050612.8455828,0.0,1.0
2008-08-07,25.46,25.92,25.04,25.42,14095700,9.70411384150284,9.87944347100367,9.5440302667412,9.68886778676363,36981895.2932257,0.0,1.0
2008-08-08,26.36,26.52,25.21,25.475,11944800,10.0471500731349,10.1081342920917,9.60882599938282,9.70983111203004,31338730.4567012,0.0,1.0
2008-08-11,26.75,27.01,25.66,26.08,11616100,10.1957991068421,10.294898462647,9.78034411519885,9.94042768996048,30476343.4178963,0.0,1.0
2008-08-12,26.05,26.78,25.98,26.57,12690900,9.92899314890608,10.2072336478965,9.90231255311248,10.1271918605157,33296220.4769396,0.0,1.0
2008-08-13,25.8,26.39,25.57,25.89,13208800,9.83370530678606,10.0585846141893,9.74604049203564,9.86800892994927,34654998.229897,0.0,1.0
2008-08-14,26.05,26.28,25.52,25.78,13379200,9.92899314890608,10.0166579636565,9.72698292361164,9.82608227941646,35102064.7081823,0.0,1.0
2008-08-15,25.98,26.47,25.92,26.0,11003100,9.90231255311248,10.0890767236677,9.87944347100367,9.90993558048208,28868058.4930788,0.0,1.0
2008-08-18,25.51,26.09,25.31,25.77,12740800,9.72317140992684,9.94423920364529,9.64694113623082,9.82227076573166,33427139.592353,0.0,1.0
2008-08-19,25.39,25.78,25.3,25.3,9931900,9.67743324570923,9.82608227941646,9.64312962254602,9.64312962254602,26057626.500478,0.0,1.0
2008-08-20,24.96,25.39,24.76,25.315,12839500,9.5135381572628,9.67743324570923,9.43730788356678,9.64884689307322,33686091.8306555,0.0,1.0
2008-08-21,24.52,24.78,24.21,24.78,12704200,9.34583155513156,9.44493091093638,9.22767463090274,9.44493091093638,33331114.7501861,0.0,1.0
2008-08-22,25.03,25.24,24.4,24.71,8410000,9.5402187530564,9.62026054043722,9.30009339091395,9.41825031514278,22064724.6618492,0.0,1.0
2008-08-25,24.77,24.89,24.61,24.865,8004100,9.44111939725158,9.48685756146919,9.38013517829477,9.47732877725719,20999793.4204408,0.0,1.0
2008-08-26,24.66,25.02,24.42,25.0,7141200,9.39919274671877,9.5364072393716,9.30771641828355,9.528784212002,18735863.4667298,0.0,1.0
2008-08-27,24.88,25.1,24.47,24.67,6711400,9.48304604778439,9.56689934885001,9.32677398670756,9.40300426040357,17608227.4786605,0.0,1.0
2008-08-28,25.4,25.49,24.74,24.79,6304400,9.68124475939403,9.71554838255724,9.42968485619718,9.44874242462118,16540410.244728,0.0,1.0
2008-08-29,24.93,25.21,24.7,25.05,10415400,9.50210361620839,9.60882599938282,9.41443880145797,9.547841780426,27326151.3963168,0.0,1.0
2008-09-02,24.07,25.32,23.91,25.2,15882400,9.17431343931553,9.65075264991562,9.11332922035871,9.60501448569802,41669534.2413025,0.0,1.0
2008-09-03,24.24,24.47,24.06,24.16,11848000,9.23910917195714,9.32677398670756,9.17050192563072,9.20861706247873,31084763.1145766,0.0,1.0
2008-09-04,23.81,24.69,23.8,24.51,18152000,9.0752140835107,9.41062728777318,9.0714025698259,9.34202004144676,47624123.9074777,0.0,1.0
2008-09-05,23.77,24.45,23.24,23.38,22773000,9.0599680287715,9.31915095933796,8.85795780347706,8.91131899506427,59747916.1384414,0.0,1.0
2008-09-08,23.48,24.32,23.17,24.23,15150200,8.94943413191228,9.26960128143554,8.83127720768345,9.23529765827234,39748512.6720509,0.0,1.0
2008-09-09,22.7,23.79,22.6879,23.49,14398000,8.65213606449782,9.0675910561411,8.64752413293921,8.95324564559708,37775018.5114512,0.0,1.0
2008-09-10,23.37,23.65,22.59,22.65,18629800,8.90750748137947,9.01422986455389,8.61020941396501,8.63307849607381,48877694.1147822,0.0,1.0
2008-09-11,23.03,23.44,22.82,22.96,17690400,8.77791601609624,8.93418807717308,8.69787422871543,8.75123542030264,46413056.499165,0.0,1.0
2008-09-12,22.55,22.92,22.16,22.89,17364400,8.5949633592258,8.73598936556343,8.44631432551857,8.72455482450903,45557753.260192,0.0,1.0
2008-09-15,22.0,22.7,21.7,21.84,15320800,8.38533010656176,8.65213606449782,8.27098469601773,8.32434588760495,40196103.8762496,0.0,1.0
2008-09-16,22.81,23.08,21.91,21.99,21822500,8.69406271503062,8.79697358452025,8.35102648339855,8.38151859287696,57254156.234626,0.0,1.0
2008-09-17,21.92,22.86,21.76,22.41,20338800,8.35483799708335,8.71312028345463,8.29385377812654,8.54160216763859,53361477.0454719,0.0,1.0
2008-09-18,23.0,23.38,21.7,22.75,23623500,8.76648147504184,8.91131899506427,8.27098469601773,8.67119363292182,61979313.0855167,0.0,1.0
2008-09-19,23.17,23.8,22.09,23.7,23260300,8.83127720768345,9.0714025698259,8.41963372972497,9.03328743297789,61026410.8266363,0.0,1.0
2008-09-22,21.63,23.17,21.62,23.16,14427100,8.24430410022413,8.83127720768345,8.24049258653933,8.82746569399865,37851366.1318626,0.0,1.0
2008-09-23,21.48,22.14,21.4742,21.84,17480700,8.18713139495212,8.43869129814897,8.18492071701493,8.32434588760495,45862881.3788808,0.0,1.0
2008-09-24,21.63,21.83,21.14,21.61,13031500,8.24430410022413,8.32053437392014,8.05753992966889,8.23668107285453,34189828.7075967,0.0,1.0
2008-09-25,22.36,22.63,21.25,21.83,15088600,8.52254459921459,8.62545546870421,8.0994665802017,8.32053437392014,39586897.0906989,0.0,1.0
2008-09-26,22.57,22.66,21.75,21.76,11974600,8.60258638659541,8.63689000975861,8.29004226444174,8.29385377812654,31416914.6178097,0.0,1.0
2008-09-29,19.95,22.66,19.9489,22.28,22541700,7.6039698011776,8.63689000975861,7.60355053467227,8.49205248973618,59141070.6195013,0.0,1.0
2008-09-30,22.38,22.4,20.3,20.48,20404800,8.53016762658419,8.53779065395379,7.73737278014562,7.80598002647204,53534636.5969204,0.0,1.0
2008-10-01,20.85,22.23,20.75,22.02,17330800,7.94700603280967,8.47299492131218,7.90889089596166,8.39295313393136,45469599.3067273,0.0,1.0
2008-10-02,19.15,20.0,18.93,19.82,25453400,7.29904870639353,7.6230273696016,7.21519540532791,7.55442012327519,66780292.8309052,0.0,1.0
2008-10-03,18.94,20.12,18.93,19.37,19622800,7.21900691901272,7.66876553381921,7.21519540532791,7.38290200745915,51482958.2752122,0.0,1.0
2008-10-06,17.89,18.5,16.7,18.5,37326600,6.81879798210863,7.05130031688148,6.36522785361734,7.05130031688148,97931171.4105804,0.0,1.0
2008-10-07,16.5,18.47,16.49,18.11,22357800,6.28899757992132,7.03986577582708,6.28518606623652,6.90265128317425,58658585.1420562,0.0,1.0
2008-10-08,17.01,18.09,16.02,16.13,31996100,6.48338477784616,6.89502825580465,6.10604492305088,6.14797157358369,83945914.0015451,0.0,1.0
2008-10-09,15.96,17.22,15.55,17.16,25099200,6.08317584094208,6.56342656522698,5.92690377986524,6.54055748311817,65851003.2381315,0.0,1.0
2008-10-10,16.73,17.2,15.0,15.14,38606900,6.37666239467174,6.55580353785738,5.7172705272012,5.77063171878841,101290204.345725,0.0,1.0
2008-10-13,18.1,18.12,16.73,17.66,23751000,6.89883976948945,6.90646279685905,6.37666239467174,6.73113316735821,62313825.8553604,0.0,1.0
2008-10-14,17.74,18.75,17.58,18.63,25130000,6.76162527683662,7.1465881590015,6.70064105787981,7.10084999478389,65931811.0288075,0.0,1.0
2008-10-15,15.33,17.01,15.01,16.99,41383700,5.84305047879963,6.48338477784616,5.721082040886,6.47576175047656,108575498.928486,0.0,1.0
2008-10-16,14.97,14.9702,13.69,14.625,48839600,5.7058359861468,5.70591221642049,5.21796223449229,5.57433876402117,128137018.620077,0.0,1.0
2008-10-17,15.35,18.04,14.26,14.56,24621400,5.85067350616923,6.87597068738064,5.43521851452594,5.54956392506996,64597433.0308269,0.0,1.0
2008-10-20,15.47,15.75,14.84,15.36,14999500,5.89641167038684,6.00313405356126,5.65628630824439,5.85448501985403,39353131.6962434,0.0,1.0
2008-10-21,14.87,15.47,14.84,15.2,12936800,5.66772084929879,5.89641167038684,5.65628630824439,5.79350080089722,33941370.9875637,0.0,1.0
2008-10-22,15.03,15.16,14.65,14.82,20119800,5.7287050682556,5.77825474615801,5.58386754823317,5.64866328087479,52786902.170211,0.0,1.0
2008-10-23,15.32,15.4,14.42,14.88,26456400,5.83923896511483,5.86973107459323,5.49620273348275,5.67153236298359,69411793.2870092,0.0,1.0
2008-10-24,14.89,15.41,14.17,14.24,25732800,5.67534387666839,5.87354258827803,5.40091489136273,5.42759548715634,67513334.9320373,0.0,1.0
2008-10-27,14.53,15.37,14.51,14.69,16945700,5.53812938401556,5.85829653353883,5.53050635664596,5.59911360297237,44459239.5603209,0.0,1.0
2008-10-28,15.87,15.93,14.4,15.09,20635100,6.04887221777887,6.07174129988767,5.48857970611315,5.75157415036441,54138858.4862931,0.0,1.0
2008-10-29,15.16,16.09,15.06,15.87,16004600,5.77825474615801,6.13272551884449,5.74013960931,6.04887221777887,41990141.774439,0.0,1.0
2008-10-30,15.39,15.92,15.03,15.73,16063100,5.86591956090843,6.06792978620287,5.7287050682556,5.99551102619166,42143624.104132,0.0,1.0
2008-10-31,15.27,15.7,15.07,15.23,13255900,5.82018139669082,5.98407648513726,5.74395112299481,5.80493534195162,34778571.1825217,0.0,1.0
2008-11-03,15.01,15.32,14.83,14.93,14280000,5.721082040886,5.83923896511483,5.65247479455959,5.69058993140759,37465430.2224978,0.0,1.0
2008-11-04,15.75,15.78,15.06,15.28,11547000,6.00313405356126,6.01456859461566,5.74013960931,5.82399291037562,30295050.6147887,0.0,1.0
2008-11-05,14.72,15.69,14.7,15.56,12786100,5.61054814402678,5.98026497145245,5.60292511665718,5.93071529355004,33545990.0117563,0.0,1.0
2008-11-06,13.96,15.0,13.89,14.62,18077400,5.32087310398192,5.7172705272012,5.29419250818831,5.57243300717877,47428401.1417494,0.0,1.0
2008-11-07,14.19,14.51,13.92,14.17,11186600,5.40853791873233,5.53050635664596,5.30562704924271,5.40091489136273,29349494.5186971,0.0,1.0
2008-11-10,13.71,14.63,13.38,14.61,14048300,5.2255852618619,5.57624452086357,5.09980531026347,5.56862149349397,36857535.2517308,0.0,1.0
2008-11-11,13.05,13.63,12.84,13.54,20589700,4.97402535866504,5.19509315238349,4.89398357128423,5.16078952922028,54019745.7039331,0.0,1.0
2008-11-12,12.3,13.05,12.29,12.9,14531800,4.68816183230498,4.97402535866504,4.68435031862018,4.91685265339303,38126060.1475696,0.0,1.0
2008-11-13,13.77,13.79,11.39,12.29,29357200,5.2484543439707,5.2560773713403,4.34131408698811,4.68435031862018,77022417.9361284,0.0,1.0
2008-11-14,12.36,13.59,12.36,13.24,24871900,4.71103091441379,5.17984709764429,4.71103091441379,5.04644411867626,65254652.2374611,0.0,1.0
2008-11-17,12.21,12.69,11.88,12.32,21412000,4.65385820914178,4.83681086601221,4.52807825754335,4.69578485967459,56177156.2972075,0.0,1.0
2008-11-18,12.3,12.63,11.73,12.58,20507000,4.68816183230498,4.81394178390341,4.47090555227134,4.79488421547941,53802771.538709,0.0,1.0
2008-11-19,11.69,12.605,11.69,12.25,23575400,4.45565949753213,4.80441299969141,4.45565949753213,4.66910426388098,61853116.5033247,0.0,1.0
2008-11-20,11.17,12.33,11.14,11.68,27146700,4.25746078592249,4.69959637335939,4.24602624486809,4.45184798384733,71222884.7773868,0.0,1.0
2008-11-21,12.01,12.02,10.91,11.48,29049700,4.57762793544576,4.58143944913056,4.15836143011767,4.37561771015132,76215651.8441524,0.0,1.0
2008-11-24,12.8,12.95,11.96,12.2,26983400,4.87873751654502,4.93591022181704,4.55857036702176,4.65004669545698,70794446.06903,0.0,1.0
2008-11-25,12.88,13.23,12.58,13.03,22178900,4.90922962602343,5.04263260499146,4.79488421547941,4.96640233129544,58189217.812448,0.0,1.0
2008-11-26,13.48,13.53,12.6,12.75,13978000,5.13792044711148,5.15697801553548,4.80250724284901,4.85967994812102,36673094.0931425,0.0,1.0
2008-11-28,13.13,13.35,12.95,13.31,7227400,5.00451746814345,5.08837076920907,4.93591022181704,5.07312471446986,18962020.3354398,0.0,1.0
2008-12-01,12.23,13.03,12.21,12.97,15093000,4.66148123651138,4.96640233129544,4.65385820914178,4.94353324918664,39598441.0607955,0.0,1.0
2008-12-02,13.26,13.31,12.5225,12.5225,23686700,5.05406714604586,5.07312471446986,4.7729680117918,4.7729680117918,62145126.4741765,0.0,1.0
2008-12-03,13.63,13.91,12.85,12.95,21720300,5.19509315238349,5.30181553555791,4.89779508496903,4.93591022181704,56986021.2928375,0.0,1.0
2008-12-04,13.4,13.84,13.02,13.4,20276200,5.10742833763307,5.27513493976431,4.96259081761064,5.10742833763307,53197237.8345526,0.0,1.0
2008-12-05,13.96,13.98,12.78,13.15,20563900,5.32087310398192,5.32849613135152,4.87111448917542,5.01214049551305,53952056.061094,0.0,1.0
2008-12-08,14.26,14.52,13.92,14.05,17211000,5.43521851452594,5.53431787033076,5.30562704924271,5.35517672714512,45155288.4845525,0.0,1.0
2008-12-09,14.18,14.64,13.9,14.18,17097500,5.40472640504753,5.58005603454837,5.29800402187311,5.40472640504753,44857506.5286525,0.0,1.0
2008-12-10,13.79,14.23,13.23,14.06,18239600,5.2560773713403,5.42378397347154,5.04263260499146,5.35898824082992,47853953.8575821,0.0,1.0
2008-12-11,13.79,14.19,13.47,13.72,15294800,5.2560773713403,5.40853791873233,5.13410893342668,5.2293967755467,40127889.5074972,0.0,1.0
2008-12-12,14.27,14.41,13.39,13.6,16776100,5.43903002821074,5.49239121979795,5.10361682394827,5.18365861132909,44014271.9856895,0.0,1.0
2008-12-15,13.91,14.36,13.76,14.21,14079500,5.30181553555791,5.47333365137395,5.2446428302859,5.41616094610194,36939392.4942338,0.0,1.0
2008-12-16,15.17,15.29,14.04,14.04,24476700,5.78206625984281,5.82780442406042,5.35136521346032,5.35136521346032,64217793.8324239,0.0,1.0
2008-12-17,15.02,15.48,14.88,15.01,15737400,5.7248935545708,5.90022318407164,5.67153236298359,5.721082040886,41289107.9540292,0.0,1.0
2008-12-18,14.61,15.22,14.28,15.17,14340200,5.56862149349397,5.80112382826682,5.44284154189554,5.78206625984281,37623372.7224554,0.0,1.0
2008-12-19,14.45,14.72,14.27,14.47,17885900,5.50763727453716,5.61054814402678,5.43903002821074,5.51526030190676,46925976.079592,0.0,1.0
2008-12-22,14.1,14.57,13.75,14.48,11017300,5.37423429556913,5.55337543875476,5.2408313166011,5.51907181559156,28905314.0329359,0.0,1.0
2008-12-23,13.62,14.33,13.33,14.33,15821700,5.19128163869869,5.46189911031955,5.08074774183947,5.46189911031955,41510279.9265612,0.0,1.0
2008-12-24,13.65,13.76,13.55,13.63,2649100,5.20271617975309,5.2446428302859,5.16460104290508,5.19509315238349,6950257.08700414,0.0,1.0
2008-12-26,13.6,13.97,13.53,13.7,3441400,5.18365861132909,5.32468461766672,5.15697801553548,5.2217737481771,9028958.79325658,0.0,1.0
2008-12-29,13.4,13.7599,13.11,13.66,7363600,5.10742833763307,5.24460471514905,4.99689444077385,5.20652769343789,19319358.68252,0.0,1.0
2008-12-30,13.96,13.96,13.37,13.48,9494600,5.32087310398192,5.32087310398192,5.09599379657867,5.13792044711148,24910313.2906532,0.0,1.0
2008-12-31,13.96,14.24,13.56,13.74,10360800,5.32087310398192,5.42759548715634,5.16841255658988,5.2370198029163,27182901.2219367,0.0,1.0
2009-01-02,14.66,14.72,13.81,14.03,9000400,5.58767906191797,5.61054814402678,5.2637003987099,5.34755369977552,23613715.5584433,0.0,1.0
2009-01-05,14.77,14.87,14.25,14.63,10398100,5.62960571245078,5.66772084929879,5.43140700084114,5.57624452086357,27280762.6048008,0.0,1.0
2009-01-06,15.18,15.48,14.74,14.78,12891000,5.78587777352761,5.90022318407164,5.61817117139638,5.63341722613558,33821208.7533768,0.0,1.0
2009-01-07,14.59,14.76,14.37,14.54,9716900,5.56099846612437,5.62579419876598,5.47714516505875,5.54194089770036,25493546.1434866,0.0,1.0
2009-01-08,14.67,14.8,14.28,14.46,10289500,5.59149057560277,5.64104025350518,5.44284154189554,5.51144878822196,26995836.4337809,0.0,1.0
2009-01-09,14.19,14.735,14.07,14.62,9306100,5.40853791873233,5.61626541455398,5.36279975451473,5.57243300717877,24415759.117198,0.0,1.0
2009-01-12,14.01,14.4,13.93,14.34,10488900,5.33993067240592,5.48857970611315,5.30943856292751,5.46571062400435,27518988.1695208,0.0,1.0
2009-01-13,14.13,14.27,13.85,14.1,16952600,5.38566883662353,5.43903002821074,5.27894645344911,5.37423429556913,44477342.6043359,0.0,1.0
2009-01-14,12.92,13.73,12.78,13.69,20385400,4.92447568076263,5.2332082892315,4.87111448917542,5.21796223449229,53483738.1833129,0.0,1.0
2009-01-15,13.44,13.6,12.83,13.09,18509900,5.12267439237228,5.18365861132909,4.89017205759943,4.98927141340425,48563120.9296507,0.0,1.0
2009-01-16,13.26,13.71,12.9,13.69,19358900,5.05406714604586,5.2255852618619,4.91685265339303,5.21796223449229,50790582.4323749,0.0,1.0
2009-01-20,12.55,13.32,12.52,13.21,14502800,4.783449674425,5.07693622815467,4.7720151333706,5.03500957762186,38049974.890115,0.0,1.0
2009-01-21,13.28,13.34,12.72,12.8,18134600,5.06169017341546,5.08455925552427,4.84824540706662,4.87873751654502,47578472.7530049,0.0,1.0
2009-01-22,11.67,11.97,11.44,11.97,43396300,4.44803647016253,4.56238188070656,4.36037165541211,4.56238188070656,113855815.795839,0.0,1.0
2009-01-23,12.0,12.15,11.33,11.43,19939400,4.57381642176096,4.63098912703297,4.31844500487931,4.35656014172731,52313599.3962516,0.0,1.0
2009-01-26,11.87,12.18,11.61,12.0,11715900,4.52426674385855,4.64242366808737,4.42516738805373,4.57381642176096,30738181.6487229,0.0,1.0
2009-01-27,12.09,12.18,11.8,11.92,11454500,4.60812004492417,4.64242366808737,4.49758614806494,4.54332431228255,30052364.879804,0.0,1.0
2009-01-28,12.72,12.95,12.29,12.4,13704700,4.84824540706662,4.93591022181704,4.68435031862018,4.72627696915299,35956056.1323716,0.0,1.0
2009-01-29,12.25,12.77,12.21,12.55,12877300,4.66910426388098,4.86730297549062,4.65385820914178,4.783449674425,33785265.0283033,0.0,1.0
2009-01-30,12.02,12.41,11.97,12.32,12249700,4.58143944913056,4.73008848283779,4.56238188070656,4.69578485967459,32138675.111802,0.0,1.0
2009-02-02,12.23,12.39,11.93,11.97,10888300,4.66148123651138,4.72246545546819,4.54713582596735,4.56238188070656,28566865.8187411,0.0,1.0
2009-02-03,12.84,12.92,12.14,12.25,16805900,4.89398357128423,4.92447568076263,4.62717761334817,4.66910426388098,44092456.146798,0.0,1.0
2009-02-04,12.6,13.07,12.46,12.89,11862800,4.80250724284901,4.98164838603464,4.7491460512618,4.91304113970823,31123592.8321742,0.0,1.0
2009-02-05,13.21,13.27,12.34,12.48,15096800,5.03500957762186,5.05787865973066,4.70340788704419,4.7567690786314,39608410.8531516,0.0,1.0
2009-02-06,13.63,13.69,13.0,13.0,12356400,5.19509315238349,5.21796223449229,4.95496779024104,4.95496779024104,32418616.3866437,0.0,1.0
2009-02-09,13.85,13.98,13.4,13.54,9465900,5.27894645344911,5.32849613135152,5.10742833763307,5.16078952922028,24835015.1220688,0.0,1.0
2009-02-10,13.35,13.88,13.27,13.69,21811600,5.08837076920907,5.29038099450351,5.05787865973066,5.21796223449229,57225558.6723413,0.0,1.0
2009-02-11,13.35,13.63,13.23,13.44,14735700,5.08837076920907,5.19509315238349,5.04263260499146,5.12267439237228,38661018.2163628,0.0,1.0
2009-02-12,13.38,13.38,12.9,13.23,17631600,5.09980531026347,5.09980531026347,4.91685265339303,5.04263260499146,46258787.0806018,0.0,1.0
2009-02-13,13.19,13.52,13.06,13.39,8636900,5.02738655025225,5.15316650185068,4.97783687234984,5.10361682394827,22660026.2106927,0.0,1.0
2009-02-17,12.32,12.72,12.28,12.7,11482400,4.69578485967459,4.84824540706662,4.68053880493538,4.84062237969702,30125564.1447345,0.0,1.0
2009-02-18,12.49,12.695,12.1,12.33,10217700,4.7605805923162,4.83871662285462,4.61193155860897,4.69959637335939,26807459.8308415,0.0,1.0
2009-02-19,12.16,12.76,12.08,12.64,10753200,4.63480064071777,4.86349146180582,4.60430853123937,4.81775329758821,28212413.4641852,0.0,1.0
2009-02-20,12.18,12.35,11.95,12.05,14079600,4.64242366808737,4.70721940072899,4.55475885333696,4.59287399018496,36939654.8571905,0.0,1.0
2009-02-23,11.53,12.31,11.46,12.25,14188700,4.39467527857532,4.69197334598978,4.36799468278172,4.66910426388098,37225892.8429941,0.0,1.0
2009-02-24,11.81,11.88,11.34,11.6481,17063200,4.50139766174974,4.52807825754335,4.32225651856411,4.43968925519282,44767516.0344906,0.0,1.0
2009-02-25,11.73,12.15,11.59,11.65,19479200,4.47090555227134,4.63098912703297,4.41754436068413,4.44041344279293,51106205.0693333,0.0,1.0
2009-02-26,11.45,12.0682,11.4,11.89,11582600,4.36418316909692,4.5998109450913,4.34512560067291,4.53188977122815,30388451.8273882,0.0,1.0
2009-02-27,10.87,11.28,10.5,11.25,29937400,4.14311537537847,4.2993874364553,4.00208936904084,4.2879528954009,78544647.8111349,0.0,1.0
2009-03-02,10.5,10.97,10.28,10.69,25090100,4.00208936904084,4.18123051222648,3.91823606797522,4.07450812905206,65827128.2090681,0.0,1.0
2009-03-03,10.42,10.73,10.3699,10.43,20786700,3.97159725956243,4.08975418379126,3.95250157600158,3.97540877324723,54536600.7287112,0.0,1.0
2009-03-04,10.81,10.99,10.42,10.62,22134100,4.12024629326966,4.18885353959608,3.97159725956243,4.04782753325845,58071679.2078285,0.0,1.0
2009-03-05,10.46,10.79,10.42,10.61,22896200,3.98684331430164,4.11262326590006,3.97159725956243,4.04401601957365,60071147.3011453,0.0,1.0
2009-03-06,10.43,10.6,9.91,10.54,22854600,3.97540877324723,4.04020450588885,3.77721006163759,4.01733542378004,59962004.3111415,0.0,1.0
2009-03-09,10.27,10.84,10.22,10.29,14741100,3.91442455429042,4.13168083432407,3.89536698586642,3.92204758166002,38675185.8160268,0.0,1.0
2009-03-10,11.1,11.15,10.46,10.6,18487500,4.23078019012889,4.24983775855289,3.98684331430164,4.04020450588885,48504351.6273409,0.0,1.0
2009-03-11,11.63,11.75,11.0,11.26,18048800,4.43279041542333,4.47852857964094,4.19266505328088,4.2917644090857,47353365.3361218,0.0,1.0
2009-03-12,12.14,12.21,11.56,11.9,19549000,4.62717761334817,4.65385820914178,4.40610981962972,4.53570128491295,51289334.413138,0.0,1.0
2009-03-13,11.93,12.25,11.64,12.25,16183400,4.54713582596735,4.66910426388098,4.43660192910813,4.66910426388098,42459246.7410905,0.0,1.0
2009-03-16,11.56,12.07,11.54,12.0,12929600,4.40610981962972,4.60049701755457,4.39848679226012,4.57381642176096,33922480.8546785,0.0,1.0
2009-03-17,12.14,12.17,11.57,11.57,11851300,4.62717761334817,4.63861215440257,4.40992133331453,4.40992133331453,31093421.0921491,0.0,1.0
2009-03-18,12.22,12.5,11.85,12.0,12559200,4.65766972282658,4.764392106001,4.51664371648895,4.57381642176096,32950688.4629128,0.0,1.0
2009-03-19,12.24,12.38,12.04,12.37,12392800,4.66529275019618,4.71865394178339,4.58906247650016,4.71484242809859,32514116.5028971,0.0,1.0
2009-03-20,12.09,12.45,11.9808,12.36,15271000,4.60812004492417,4.745334537577,4.56649831548614,4.71103091441379,40065447.123793,0.0,1.0
2009-03-23,13.06,13.06,12.25,12.46,13764100,4.97783687234984,4.97783687234984,4.66910426388098,4.7491460512618,36111899.7286753,0.0,1.0
2009-03-24,12.63,12.99,12.54,12.9,11472200,4.81394178390341,4.95115627655624,4.7796381607402,4.91685265339303,30098803.123147,0.0,1.0
2009-03-25,12.7,13.02,12.34,12.76,11738200,4.84062237969702,4.96259081761064,4.70340788704419,4.86349146180582,30796688.5880759,0.0,1.0
2009-03-26,13.1,13.19,12.78,12.9,13284500,4.99308292708905,5.02738655025225,4.87111448917542,4.91685265339303,34853606.9881493,0.0,1.0
2009-03-27,12.85,13.0425,12.69,12.83,11170200,4.89779508496903,4.97116672340144,4.83681086601221,4.89017205759943,29306466.9937917,0.0,1.0
2009-03-30,12.48,12.77,12.22,12.6,13087500,4.7567690786314,4.86730297549062,4.65766972282658,4.80250724284901,34336751.9633712,0.0,1.0
2009-03-31,12.56,12.7,12.44,12.57,13813500,4.78726118810981,4.84062237969702,4.74152302389219,4.79107270179461,36241507.0293049,0.0,1.0
2009-04-01,13.13,13.55,12.28,12.35,24689800,5.00451746814345,5.16460104290508,4.68053880493538,4.70721940072899,64776889.2932372,0.0,1.0
2009-04-02,13.6,13.98,13.16,13.51,26666800,5.18365861132909,5.32849613135152,5.01595200919785,5.14935498816588,69963804.9479906,0.0,1.0
2009-04-03,14.31,14.63,13.63,13.8,18551500,5.45427608294994,5.57624452086357,5.19509315238349,5.2598888850251,48672263.9196547,0.0,1.0
2009-04-06,14.02,14.3,13.75,14.05,12638500,5.34374218609072,5.45046456926514,5.2408313166011,5.35517672714512,33158742.2876078,0.0,1.0
2009-04-07,13.59,13.93,13.55,13.91,11801700,5.17984709764429,5.30943856292751,5.16460104290508,5.30181553555791,30963289.0656059,0.0,1.0
2009-04-08,13.95,13.97,13.44,13.68,11116200,5.31706159029712,5.32468461766672,5.12267439237228,5.21415072080749,29164790.997152,0.0,1.0
2009-04-09,15.02,15.04,14.25,14.47,17366700,5.7248935545708,5.7325165819404,5.43140700084114,5.51526030190676,45563787.608197,0.0,1.0
2009-04-13,14.63,14.72,14.38,14.63,10879500,5.57624452086357,5.61054814402678,5.48095667874355,5.57624452086357,28543777.878548,0.0,1.0
2009-04-14,14.38,14.66,14.22,14.52,12739900,5.48095667874355,5.58767906191797,5.41997245978674,5.53431787033076,33424778.3257423,0.0,1.0
2009-04-15,14.32,14.72,14.24,14.45,24258200,5.45808759663475,5.61054814402678,5.42759548715634,5.50763727453716,63644530.7719465,0.0,1.0
2009-04-16,14.41,14.72,14.05,14.69,18653200,5.49239121979795,5.61054814402678,5.35517672714512,5.59911360297237,48939087.0466595,0.0,1.0
2009-04-17,14.39,14.49,13.8,14.32,17451200,5.48476819242835,5.52288332927636,5.2598888850251,5.45808759663475,45785484.3066425,0.0,1.0
2009-04-20,14.06,14.28,13.79,14.28,13572500,5.35898824082992,5.44284154189554,5.2560773713403,5.44284154189554,35609212.3035611,0.0,1.0
2009-04-21,14.29,14.32,13.67,13.85,19298700,5.44665305558034,5.45808759663475,5.21033920712269,5.27894645344911,50632639.9324173,0.0,1.0
2009-04-22,14.78,15.1,14.06,14.22,30776500,5.63341722613558,5.75538566404921,5.35898824082992,5.41997245978674,80746135.3811418,0.0,1.0
2009-04-23,16.62,16.85,15.85,16.03,60294600,6.33473574413893,6.42240055888935,6.04124919040927,6.10985643673568,158190695.314665,0.0,1.0
2009-04-24,16.78,16.94,16.08,16.6,32018100,6.39571996309574,6.45670418205256,6.12891400515969,6.32711271676933,84003633.8520279,0.0,1.0
2009-04-27,16.47,16.66,16.1,16.21,19352400,6.27756303886692,6.34998179887813,6.13653703252929,6.1784636830621,50773528.8401868,0.0,1.0
2009-04-28,16.2,16.57,16.11,16.16,21188900,6.1746521693773,6.31567817571493,6.14034854621409,6.15940611463809,55591824.5407202,0.0,1.0
2009-04-29,16.47,16.8,16.15,16.26,19843500,6.27756303886692,6.40334299046534,6.15559460095329,6.1975212514861,52061993.3207378,0.0,1.0
2009-04-30,16.47,17.055,16.44,16.7,18620100,6.27756303886692,6.50053658942776,6.26612849781251,6.36522785361734,48852244.9079784,0.0,1.0
2009-05-01,16.51,16.67,16.07,16.13,14198700,6.29280909360612,6.35379331256293,6.12510249147488,6.14797157358369,37252129.1386681,0.0,1.0
2009-05-04,16.74,16.85,16.4,16.53,12596900,6.38047390835654,6.42240055888935,6.25088244307331,6.30043212097572,33049599.2976039,0.0,1.0
2009-05-05,17.19,17.265,16.56,16.61,19926800,6.55199202417258,6.58057837680858,6.31186666203012,6.33092423045413,52280541.6637023,0.0,1.0
2009-05-06,17.15,17.62,16.81,17.32,20788200,6.53674596943337,6.71588711261901,6.40715450415014,6.60154170207498,54540536.1730623,0.0,1.0
2009-05-07,16.74,17.58,16.44,17.45,19794400,6.38047390835654,6.70064105787981,6.26612849781251,6.6510913799774,51933173.1089784,0.0,1.0
2009-05-08,17.38,17.575,16.8,16.87,17382100,6.62441078418379,6.6987353010374,6.40334299046534,6.43002358625895,45604191.503535,0.0,1.0
2009-05-11,17.23,17.49,16.87,17.05,11211400,6.56723807891178,6.6663374347166,6.43002358625895,6.49863083258536,29414560.5319686,0.0,1.0
2009-05-12,17.07,17.45,16.88,17.22,9471500,6.50625385995497,6.6510913799774,6.43383509994375,6.56342656522698,24849707.4476462,0.0,1.0
2009-05-13,16.17,16.91,16.11,16.82,16903800,6.16321762832289,6.44526964099815,6.14034854621409,6.41096601783495,44349309.4814467,0.0,1.0
2009-05-14,16.84,17.08,16.28,16.39,17886800,6.41858904520455,6.51006537363977,6.2051442788557,6.24707092938851,46928337.3462027,0.0,1.0
2009-05-15,16.91,17.065,16.63,16.9,13384300,6.44526964099815,6.50434810311256,6.33854725782373,6.44145812731335,35115445.2189761,0.0,1.0
2009-05-18,17.7,17.7,16.91,17.01,15705500,6.74637922209742,6.74637922209742,6.44526964099815,6.48338477784616,41205414.1708291,0.0,1.0
2009-05-19,17.87,18.06,17.36,17.75,14503800,6.81117495473903,6.88359371475024,6.61678775681419,6.76543679052142,38052598.5196824,0.0,1.0
2009-05-20,17.71,18.35,17.56,17.82,11827700,6.75019073578222,6.99412761160947,6.6930180305102,6.79211738631503,31031503.4343584,0.0,1.0
2009-05-21,17.15,17.6,16.9,17.51,14052000,6.53674596943337,6.70826408524941,6.44145812731335,6.6739604620862,36867242.6811302,0.0,1.0
2009-05-22,17.36,17.6,16.861,17.12,12675000,6.61678775681419,6.70826408524941,6.42659322394263,6.52531142837897,33254504.7668179,0.0,1.0
2009-05-26,17.54,17.73,16.95,17.14,14863200,6.6853950031406,6.75781376315182,6.46051569573735,6.53293445574857,38995530.9862066,0.0,1.0
2009-05-27,16.92,17.59,16.84,17.49,18864400,6.44908115468295,6.70445257156461,6.41858904520455,6.6663374347166,49493197.6112947,0.0,1.0
2009-05-28,17.34,17.45,16.51,16.97,17209600,6.60916472944459,6.6510913799774,6.29280909360612,6.46813872310696,45151615.4031582,0.0,1.0
2009-05-29,17.62,17.62,17.21,17.33,13338600,6.71588711261901,6.71588711261901,6.55961505154218,6.60535321575979,34995545.3477458,0.0,1.0
2009-06-01,18.24,18.39,17.68,17.87,15242800,6.95220096107666,7.00937366634867,6.73875619472781,6.81117495473903,39991460.7699923,0.0,1.0
2009-06-02,17.96,18.3,17.84,18.26,16578800,6.84547857790224,6.97507004318546,6.79974041368463,6.95982398844626,43496629.8720411,0.0,1.0
2009-06-03,17.97,18.25,17.635,18.14,33561000,6.84929009158704,6.95601247476146,6.72160438314621,6.91408582422865,88051631.9115721,0.0,1.0
2009-06-04,18.0,18.11,17.82,17.85,18906800,6.86072463264144,6.90265128317425,6.79211738631503,6.80355192736943,49604439.5049525,0.0,1.0
2009-06-05,17.84,18.14,17.56,18.02,18726900,6.79974041368463,6.91408582422865,6.6930180305102,6.86834766001104,49132448.5457769,0.0,1.0
2009-06-08,17.64,17.95,17.38,17.845,12314500,6.72351013998861,6.84166706421744,6.62441078418379,6.80164617052703,32308686.3077696,0.0,1.0
2009-06-09,17.71,17.92,17.62,17.84,12512000,6.75019073578222,6.83023252316303,6.71588711261901,6.79974041368463,32826853.1473314,0.0,1.0
2009-06-10,17.63,18.0,17.33,17.98,17157500,6.71969862630381,6.86072463264144,6.60535321575979,6.85310160527184,45014924.3026965,0.0,1.0
2009-06-11,17.88,18.15,17.62,17.75,33084200,6.81498646842383,6.91789733791345,6.71588711261901,6.76543679052142,86800685.333835,0.0,1.0
2009-06-12,17.8,17.95,17.45,17.94,10883800,6.78449435894542,6.84166706421744,6.6510913799774,6.83785555053263,28555059.4856878,0.0,1.0
2009-06-15,17.4,17.74,17.08,17.64,15452600,6.63203381155339,6.76162527683662,6.51006537363977,6.72351013998861,40541898.2532332,0.0,1.0
2009-06-16,17.23,17.66,17.02,17.45,14198900,6.56723807891178,6.73113316735821,6.48719629153096,6.6510913799774,37252653.8645815,0.0,1.0
2009-06-17,17.09,17.38,17.0,17.19,15932400,6.51387688732457,6.62441078418379,6.47957326416136,6.55199202417258,41800715.7196726,0.0,1.0
2009-06-18,17.12,17.24,16.88,17.06,15117400,6.52531142837897,6.57104959259658,6.43383509994375,6.50244234627016,39662457.6222401,0.0,1.0
2009-06-19,17.28,17.48,17.17,17.36,13928500,6.58629564733578,6.6625259210318,6.54436899680297,6.61678775681419,36543224.4295561,0.0,1.0
2009-06-22,16.45,17.26,16.38,17.09,16378700,6.26994001149732,6.57867261996618,6.24325941570371,6.51387688732457,42971641.595604,0.0,1.0
2009-06-23,16.42,16.58,16.08,16.32,16783900,6.25850547044291,6.31948968939973,6.12891400515969,6.22039033359491,44034736.2963153,0.0,1.0
2009-06-24,16.76,17.115,16.44,16.52,13632000,6.38809693572614,6.52340567153657,6.26612849781251,6.29662060729092,35765318.2628215,0.0,1.0
2009-06-25,17.14,17.16,16.59,16.7,10996500,6.53293445574857,6.54055748311817,6.32330120308453,6.36522785361734,28850742.537934,0.0,1.0
2009-06-26,17.35,17.5,17.04,17.07,28285800,6.61297624312939,6.6701489484014,6.49481931890056,6.50625385995497,74211461.2176141,0.0,1.0
2009-06-29,17.36,17.69,17.24,17.43,52217200,6.61678775681419,6.74256770841261,6.57104959259658,6.64346835260779,136998589.846934,0.0,1.0
2009-06-30,17.13,17.47,16.83,17.22,26013400,6.52912294206377,6.658714407347,6.41477753151975,6.56342656522698,68249525.3886502,0.0,1.0
2009-07-01,16.78,17.26,16.73,17.2,16124800,6.39571996309574,6.57867261996618,6.37666239467174,6.55580353785738,42305502.0484407,0.0,1.0
2009-07-02,16.34,16.63,16.22,16.63,14150800,6.22801336096451,6.33854725782373,6.1822751967469,6.33854725782373,37126457.2823895,0.0,1.0
2009-07-06,16.45,16.5,16.12,16.33,17883400,6.26994001149732,6.28899757992132,6.14416005989889,6.2242018472797,46919417.0056735,0.0,1.0
2009-07-07,15.91,16.59,15.85,16.5,18499900,6.06411827251807,6.32330120308453,6.04124919040927,6.28899757992132,48536884.6339768,0.0,1.0
2009-07-08,16.02,16.4,15.87,16.04,17813300,6.10604492305088,6.25088244307331,6.04887221777887,6.11366795042048,46735500.5729987,0.0,1.0
2009-07-09,16.09,16.25,15.77,16.08,17781200,6.13272551884449,6.1937097378013,6.01075708093086,6.12891400515969,46651282.063885,0.0,1.0
2009-07-10,16.3,16.43,16.01,16.01,16359000,6.2127673062253,6.26231698412771,6.10223340936608,6.10223340936608,42919956.0931262,0.0,1.0
2009-07-13,16.76,16.8,16.1,16.3,17801300,6.38809693572614,6.40334299046534,6.13653703252929,6.2127673062253,46704017.0181898,0.0,1.0
2009-07-14,17.09,17.13,16.66,16.8,22618100,6.51387688732457,6.52912294206377,6.34998179887813,6.40334299046534,59341515.9184508,0.0,1.0
2009-07-15,17.83,17.95,17.12,17.22,25497100,6.79592889999982,6.84166706421744,6.52531142837897,6.56342656522698,66894945.4430007,0.0,1.0
2009-07-16,18.58,18.85,17.61,17.6281,33666600,7.08179242635989,7.18470329584951,6.71207559893421,6.7189744387037,88328687.1938897,0.0,1.0
2009-07-17,18.55,18.72,18.31,18.71,12414500,7.07035788530548,7.1351536179471,6.97888155687026,7.1313421042623,32571049.2645098,0.0,1.0
2009-07-20,18.83,18.88,18.38,18.6,12343800,7.17708026847991,7.19613783690391,7.00556215266387,7.08941545372949,32385558.6540944,0.0,1.0
2009-07-21,18.93,18.99,18.54,18.9,19452900,7.21519540532791,7.23806448743672,7.06654637162068,7.20376086427351,51037203.6117107,0.0,1.0
2009-07-22,19.45,19.5,18.7,18.75,34678400,7.41339411693756,7.43245168536156,7.1275305905775,7.1465881590015,90983275.5901869,0.0,1.0
2009-07-23,21.52,21.57,20.72,21.03,58084900,8.20237744969132,8.22143501811533,7.89745635490726,8.01561327913608,152393261.059577,0.0,1.0
2009-07-24,21.24,21.425,21.07,21.25,19233100,8.0956550665169,8.16616806968571,8.03085933387528,8.0994665802017,50460529.8327957,0.0,1.0
2009-07-27,21.77,21.96,21.24,21.36,18604500,8.29766529181134,8.37008405182256,8.0956550665169,8.14139323073451,48811316.286727,0.0,1.0
2009-07-28,21.84,21.99,21.35,21.4,19269700,8.32434588760495,8.38151859287696,8.13758171704971,8.15663928547371,50556554.6749626,0.0,1.0
2009-07-29,21.4,22.06,21.32,21.59,14422200,8.15663928547371,8.40819918867056,8.12614717599531,8.22905804548493,37838510.3469824,0.0,1.0
2009-07-30,21.66,22.06,21.51,21.68,16436300,8.25573864127853,8.40819918867056,8.19856593600652,8.26336166864813,43122762.6586864,0.0,1.0
2009-07-31,21.25,21.67,21.24,21.67,18028500,8.0994665802017,8.25955015496333,8.0956550665169,8.25955015496333,47300105.6559035,0.0,1.0
2009-08-03,22.04,22.22,21.72,22.2,25519900,8.40057616130096,8.46918340762738,8.27860772338734,8.46156038025778,66954764.1971375,0.0,1.0
2009-08-04,21.84,22.06,21.565,21.85,15736100,8.32434588760495,8.40819918867056,8.21952926127292,8.32815740128975,41285697.2355916,0.0,1.0
2009-08-05,21.61,21.92,21.18,21.72,20699400,8.23668107285453,8.35483799708335,8.07278598440809,8.27860772338734,54307557.867477,0.0,1.0
2009-08-06,22.47,22.61,21.39,21.46,26355200,8.5644712497474,8.61783244133461,8.15282777178891,8.17950836758252,69146281.9747881,0.0,1.0
2009-08-07,22.55,23.14,22.52,22.74,23391800,8.5949633592258,8.81984266662905,8.5835288181714,8.66738211923702,61371418.1147497,0.0,1.0
2009-08-10,22.49,22.66,22.15,22.66,13049800,8.572094277117,8.63689000975861,8.44250281183377,8.63689000975861,34237841.1286801,0.0,1.0
2009-08-11,22.12,22.49,22.0,22.36,15934100,8.43106827077937,8.572094277117,8.38533010656176,8.52254459921459,41805175.8899372,0.0,1.0
2009-08-12,22.34,22.6,22.06,22.145,14773900,8.51492157184499,8.61402092764981,8.40819918867056,8.44059705499137,38761240.8658376,0.0,1.0
2009-08-13,22.16,22.57,22.01,22.56,15058700,8.44631432551857,8.60258638659541,8.38914162024656,8.5987748729106,39508450.5666336,0.0,1.0
2009-08-14,21.64,22.17,21.5,22.12,15387700,8.24811561390893,8.45012583920337,8.19475442232172,8.43106827077937,40371624.6943088,0.0,1.0
2009-08-17,20.84,21.45,20.56,21.11,20197200,7.94319451912487,8.17569685389772,7.83647213595044,8.04610538861449,52989971.0987278,0.0,1.0
2009-08-18,20.9578,21.09,20.75,20.91,11867100,7.98809415033182,8.03848236124489,7.90889089596166,7.96987511491847,31134874.439314,0.0,1.0
2009-08-19,21.13,21.21,20.55,20.7,14649200,8.05372841598409,8.0842205254625,7.83266062226564,7.88983332753766,38434074.2587826,0.0,1.0
2009-08-20,21.4,21.49,21.03,21.03,9244900,8.15663928547371,8.19094290863692,8.01561327913608,8.01561327913608,24255192.987673,0.0,1.0
2009-08-21,22.08,22.1,21.3,21.58,16000000,8.41582221604017,8.42344524340977,8.1185241486257,8.22524653180013,41978073.0784289,0.0,1.0
2009-08-24,22.23,22.41,22.07,22.07,10630400,8.47299492131218,8.54160216763859,8.41201070235537,8.41201070235537,27890231.7533082,0.0,1.0
2009-08-25,22.31,22.52,22.09,22.25,10787200,8.50348703079058,8.5835288181714,8.41963372972497,8.48061794868178,28301616.8694768,0.0,1.0
2009-08-26,22.27,22.32,21.77,22.17,16227500,8.48824097605138,8.50729854447538,8.29766529181134,8.45012583920337,42574948.8050129,0.0,1.0
2009-08-27,22.41,22.56,22.01,22.2,12574600,8.54160216763859,8.5987748729106,8.38914162024656,8.46156038025778,32991092.3582508,0.0,1.0
2009-08-28,22.46,22.94,22.36,22.52,13560300,8.5606597360626,8.74361239293303,8.52254459921459,8.5835288181714,35577204.0228387,0.0,1.0
2009-08-31,22.14,22.3,21.95,22.21,9954600,8.43869129814897,8.49967551710578,8.36627253813776,8.46537189394258,26117182.8916581,0.0,1.0
2009-09-01,21.68,23.18,21.51,22.14,38207700,8.26336166864813,8.83508872136825,8.19856593600652,8.43869129814897,100242851.422418,0.0,1.0
2009-09-02,21.35,21.81,21.27,21.76,18993100,8.13758171704971,8.31291134655054,8.1070896075713,8.29385377812654,49830858.7366193,0.0,1.0
2009-09-03,21.43,21.5,21.16,21.27,13640300,8.16807382652811,8.19475442232172,8.06516295703849,8.1070896075713,35787094.3882309,0.0,1.0
2009-09-04,21.91,21.96,21.24,21.4,13146200,8.35102648339855,8.37008405182256,8.0956550665169,8.15663928547371,34490759.0189777,0.0,1.0
2009-09-08,21.83,22.1,21.62,22.01,12511600,8.32053437392014,8.42344524340977,8.24049258653933,8.38914162024656,32825803.6955045,0.0,1.0
2009-09-09,22.68,22.89,22.15,22.27,22395200,8.64451303712821,8.72455482450903,8.44250281183377,8.48824097605138,58756708.887877,0.0,1.0
2009-09-10,23.51,23.62,22.95,22.98,21256600,8.96086867296668,9.00279532349949,8.74742390661783,8.75885844767224,55769444.2624333,0.0,1.0
2009-09-11,23.56,23.85,23.32,23.57,17711900,8.97992624139068,9.09046013824991,8.88844991295547,8.98373775507548,46469464.5348641,0.0,1.0
2009-09-14,23.82,23.85,23.361,23.39,13693300,9.07902559719551,9.09046013824991,8.90407711906315,8.91513050874907,35926146.7553032,0.0,1.0
2009-09-15,24.14,24.51,23.96,24.48,22238400,9.20099403510913,9.34202004144676,9.13238678878272,9.33058550039236,58345323.7717084,0.0,1.0
2009-09-16,24.32,24.53,23.99,24.45,26311400,9.26960128143554,9.34964306881636,9.14382132983712,9.31915095933796,69031366.999736,0.0,1.0
2009-09-17,24.43,24.62,24.01,24.05,17190500,9.31152793196835,9.38394669197957,9.15144435720672,9.16669041194592,45101504.0784208,0.0,1.0
2009-09-18,24.34,24.74,24.3,24.52,21110300,9.27722430880515,9.42968485619718,9.26197825406594,9.34583155513156,55385607.2567224,0.0,1.0
2009-09-21,24.15,24.34,23.87,24.34,12956600,9.20480554879393,9.27722430880515,9.09808316561951,9.27722430880515,33993318.8529983,0.0,1.0
2009-09-22,24.45,24.49,24.06,24.43,13964400,9.31915095933796,9.33439701407716,9.17050192563072,9.31152793196835,36637412.7310258,0.0,1.0
2009-09-23,23.81,24.57,23.75,24.37,12925300,9.0752140835107,9.36488912355557,9.0523450014019,9.28865884985955,33911199.2475386,0.0,1.0
2009-09-24,23.54,24.15,23.21,24.09,16061800,8.97230321402108,9.20480554879393,8.84652326242266,9.18193646668513,42140213.3856944,0.0,1.0
2009-09-25,23.45,23.63,23.23,23.55,12826900,8.93799959085787,9.00660683718429,8.85414628979226,8.97611472770588,33653034.0981063,0.0,1.0
2009-09-28,23.92,24.01,23.48,23.56,10833900,9.11714073404351,9.15144435720672,8.94943413191228,8.97992624139068,28424140.3702745,0.0,1.0
2009-09-29,23.87,23.96,23.57,23.81,11015400,9.09808316561951,9.13238678878272,8.98373775507548,9.0752140835107,28900329.1367579,0.0,1.0
2009-09-30,23.6,23.95,23.11,23.93,23350600,8.99517229612989,9.12857527509792,8.80840812557465,9.12095224772831,61263324.5765727,0.0,1.0
2009-10-01,23.24,23.55,22.88,23.54,16587400,8.85795780347706,8.97611472770588,8.72074331082423,8.97230321402108,43519193.0863208,0.0,1.0
2009-10-02,22.7,23.07,22.54,22.87,14664200,8.65213606449782,8.79316207083544,8.591151845541,8.71693179713943,38473428.7022936,0.0,1.0
2009-10-05,22.91,23.07,22.59,22.78,12991300,8.73217785187863,8.79316207083544,8.61020941396501,8.68262817397622,34084358.7989871,0.0,1.0
2009-10-06,23.95,23.96,23.24,23.26,28724400,9.12857527509792,9.13238678878272,8.85795780347706,8.86558083084666,75362185.1458765,0.0,1.0
2009-10-07,24.35,24.37,23.7,23.9,16444200,9.28103582248995,9.28865884985955,9.03328743297789,9.10951770667391,43143489.3322688,0.0,1.0
2009-10-08,24.81,25.14,24.55,24.57,25344500,9.45636545199078,9.58214540358921,9.35726609618596,9.36488912355557,66494579.5710152,0.0,1.0
2009-10-09,24.42,24.86,24.28,24.76,11922500,9.30771641828355,9.47542302041479,9.25435522669634,9.43730788356678,31280223.5173481,0.0,1.0
2009-10-12,24.78,24.93,24.55,24.66,11579000,9.44493091093638,9.50210361620839,9.35726609618596,9.39919274671877,30379006.7609456,0.0,1.0
2009-10-13,25.18,25.37,24.93,25.0,20481600,9.59739145832841,9.66981021833963,9.50210361620839,9.528784212002,53736131.3476969,0.0,1.0
2009-10-14,25.44,25.48,25.02,25.455,15600700,9.69649081413323,9.71173686887244,9.5364072393716,9.70220808466044,40930457.7921654,0.0,1.0
2009-10-15,24.91,25.38,24.86,25.25,13798300,9.49448058883879,9.67362173202443,9.47542302041479,9.62407205412202,36201627.8598804,0.0,1.0
2009-10-16,24.49,25.09,24.33,25.06,18701000,9.33439701407716,9.56308783516521,9.27341279512035,9.5516532941108,49064496.5399812,0.0,1.0
2009-10-19,25.15,25.25,24.4,24.73,17278900,9.58595691727401,9.62407205412202,9.30009339091395,9.42587334251238,45333432.9321791,0.0,1.0
2009-10-20,25.06,25.2885,24.72,25.22,14683000,9.5516532941108,9.6387463818085,9.42206182882758,9.61263751306762,38522752.9381608,0.0,1.0
2009-10-21,25.03,25.8,24.9162,25.45,40945500,9.5402187530564,9.83370530678606,9.49684372732337,9.70030232781803,107425824.452051,0.0,1.0
2009-10-22,23.97,24.42,23.27,24.04,52938700,9.13619830246752,9.30771641828355,8.86939234453146,9.16287889826112,138891538.579814,0.0,1.0
2009-10-23,23.56,24.4,23.4,24.2,25039700,8.97992624139068,9.30009339091395,8.91894202243387,9.22386311721793,65694897.2788711,0.0,1.0
2009-10-26,23.33,23.81,23.02,23.45,18227200,8.89226142664027,9.0752140835107,8.77410450241144,8.93799959085787,47821420.8509462,0.0,1.0
2009-10-27,23.149,23.67,22.83,23.15,16011100,8.82327302894537,9.02185289192349,8.70168574240022,8.82365418031385,42007195.3666271,0.0,1.0
2009-10-28,22.75,23.59,22.68,22.9,19592200,8.67119363292182,8.99136078244509,8.64451303712821,8.72836633819383,51402675.2104497,0.0,1.0
2009-10-29,23.01,23.29,22.9,23.01,12274200,8.77029298872664,8.87701537190106,8.72836633819383,8.77029298872664,32202954.0362033,0.0,1.0
2009-10-30,22.27,23.1,22.13,23.04,18919400,8.48824097605138,8.80459661188985,8.43487978446417,8.78172752978104,49637497.2375018,0.0,1.0
2009-11-02,22.44,22.76,21.51,22.06,21505000,8.55303670869299,8.67500514660662,8.19856593600652,8.40819918867056,56421153.846976,0.0,1.0
2009-11-03,22.51,22.59,22.12,22.26,14258500,8.5797173044866,8.61020941396501,8.43106827077937,8.48442946236658,37409022.1867987,0.0,1.0
2009-11-04,22.55,22.89,22.41,22.51,12145200,8.5949633592258,8.72455482450903,8.54160216763859,8.5797173044866,31864505.8220085,0.0,1.0
2009-11-05,23.24,23.4,22.86,22.97,12396100,8.85795780347706,8.91894202243387,8.71312028345463,8.75504693398744,32522774.4804696,0.0,1.0
2009-11-06,23.34,23.5,22.95,23.15,8996400,8.89607294032507,8.95705715928188,8.74742390661783,8.82365418031385,23603221.0401736,0.0,1.0
2009-11-09,23.27,23.5,23.14,23.38,14471600,8.86939234453146,8.95705715928188,8.81984266662905,8.91131899506427,37968117.647612,0.0,1.0
2009-11-10,23.43,23.62,23.23,23.41,12590500,8.93037656348827,9.00279532349949,8.85414628979226,8.92275353611867,33032808.0683725,0.0,1.0
2009-11-11,23.76,23.86,23.49,23.6,13142700,9.0561565150867,9.09427165193471,8.95324564559708,8.99517229612989,34481576.3154918,0.0,1.0
2009-11-12,23.91,24.08,23.75,23.81,14869200,9.11332922035871,9.17812495300032,9.0523450014019,9.0752140835107,39011272.763611,0.0,1.0
2009-11-13,23.74,24.05,23.61,23.87,11542900,9.0485334877171,9.16669041194592,8.99898380981469,9.09808316561951,30284293.7335623,0.0,1.0
2009-11-16,23.78,24.12,23.69,23.82,10981800,9.0637795424563,9.19337100773953,9.02947591929309,9.07902559719551,28812175.1832932,0.0,1.0
2009-11-17,23.65,23.77,23.3,23.715,11588000,9.01422986455389,9.0599680287715,8.88082688558586,9.0390047035051,30402619.4270522,0.0,1.0
2009-11-18,23.19,23.57,23.1,23.52,10696000,8.83890023505305,8.98373775507548,8.80459661188985,8.96468018665148,28062341.8529298,0.0,1.0
2009-11-19,23.19,23.48,23.0,23.06,15169900,8.83890023505305,8.94943413191228,8.76648147504184,8.78935055715064,39800198.1745287,0.0,1.0
2009-11-20,22.79,23.15,22.75,23.075,16749800,8.68643968766102,8.82365418031385,8.67119363292182,8.79506782767785,43945270.5280669,0.0,1.0
2009-11-23,23.45,23.52,22.92,22.98,11698800,8.93799959085787,8.96468018665148,8.73598936556343,8.75885844767224,30693317.5831203,0.0,1.0
2009-11-24,23.59,23.73,23.19,23.51,11004800,8.99136078244509,9.0447219740323,8.83890023505305,8.96086867296668,28872518.6633434,0.0,1.0
2009-11-25,23.61,23.75,23.5,23.73,6751400,8.99898380981469,9.0523450014019,8.95705715928188,9.0447219740323,17713172.6613566,0.0,1.0
2009-11-27,23.22,23.43,22.795,22.94,6797600,8.85033477610746,8.93037656348827,8.68834544450342,8.74361239293303,17834384.3473705,0.0,1.0
2009-11-30,24.47,24.54,23.2,23.21,23510000,9.32677398670756,9.35345458250116,8.84271174873786,8.84652326242266,61681531.1296165,0.0,1.0
2009-12-01,24.0,24.75,23.88,24.6,31378200,9.14763284352192,9.43349636988198,9.10189467930431,9.37632366460997,82324773.2918475,0.0,1.0
2009-12-02,23.76,24.21,23.7,24.14,18624700,9.0561565150867,9.22767463090274,9.03328743297789,9.20099403510913,48864313.6039885,0.0,1.0
2009-12-03,23.6,23.98,23.58,23.93,11178200,8.99517229612989,9.14000981615232,8.98754926876028,9.12095224772831,29327456.0303309,0.0,1.0
2009-12-04,23.67,24.0,23.34,23.93,12866000,9.02185289192349,9.14763284352192,8.89607294032507,9.12095224772831,33755618.0141917,0.0,1.0
2009-12-07,23.12,23.97,23.1,23.54,14353700,8.81221963925945,9.13619830246752,8.80459661188985,8.97230321402108,37658791.7216154,0.0,1.0
2009-12-08,22.58,22.97,22.46,22.96,18535500,8.60639790028021,8.75504693398744,8.5606597360626,8.75123542030264,48630285.8465762,0.0,1.0
2009-12-09,22.72,22.73,22.06,22.45,17691000,8.65975909186742,8.66357060555222,8.40819918867056,8.55684822237779,46414630.6769054,0.0,1.0
2009-12-10,22.53,22.995,22.43,22.85,15563300,8.5873403318562,8.76457571819944,8.54922519500819,8.70930876976983,40832334.0463446,0.0,1.0
2009-12-11,22.7,22.87,22.5,22.6,10528300,8.65213606449782,8.71693179713943,8.5759057908018,8.61402092764981,27622359.1744765,0.0,1.0
2009-12-14,22.66,22.84,22.52,22.72,8696900,8.63689000975861,8.70549725608503,8.5835288181714,8.65975909186742,22817443.9847368,0.0,1.0
2009-12-15,22.44,22.68,22.26,22.4,8078400,8.55303670869299,8.64451303712821,8.48442946236658,8.53779065395379,21194729.0972988,0.0,1.0
2009-12-16,22.89,23.0,22.6,22.61,13520000,8.72455482450903,8.76648147504184,8.61402092764981,8.61783244133461,35471471.7512725,0.0,1.0
2009-12-17,22.79,22.96,22.55,22.7,12791400,8.68643968766102,8.75123542030264,8.5949633592258,8.65213606449782,33559895.2484635,0.0,1.0
2009-12-18,22.67,22.99,22.26,22.96,24023200,8.64070152344341,8.76266996135704,8.48442946236658,8.75123542030264,63027977.8236072,0.0,1.0
2009-12-21,22.87,22.95,22.68,22.8,10169600,8.71693179713943,8.74742390661783,8.64451303712821,8.69025120134582,26681263.2486494,0.0,1.0
2009-12-22,22.92,23.07,22.78,22.84,9220600,8.73598936556343,8.79316207083544,8.68262817397622,8.70549725608503,24191438.7891851,0.0,1.0
2009-12-23,23.97,24.24,23.03,23.04,22937800,9.13619830246752,9.23910917195714,8.77791601609624,8.78172752978104,60180290.2911492,0.0,1.0
2009-12-24,23.89,24.11,23.82,24.11,3541500,9.10570619298911,9.18955949405473,9.07902559719551,9.18955949405473,9291584.11295351,0.0,1.0
2009-12-28,23.87,24.0,23.74,23.87,6039600,9.09808316561951,9.14763284352192,9.0485334877171,9.09808316561951,15845673.13528,0.0,1.0
2009-12-29,23.68,23.87,23.63,23.77,5954700,9.02566440560829,9.09808316561951,9.00660683718429,9.0599680287715,15622926.9850076,0.0,1.0
2009-12-30,23.8,23.9,23.6,23.63,6207000,9.0714025698259,9.10951770667391,8.99517229612989,9.00660683718429,16284868.724863,0.0,1.0
2009-12-31,23.53,24.0,23.51,23.99,5990600,8.96849170033628,9.14763284352192,8.96086867296668,9.14382132983712,15717115.2864773,0.0,1.0
2010-01-04,23.9,23.98,23.62,23.72,9474600,9.10951770667391,9.14000981615232,9.00279532349949,9.0409104603475,24857840.6993052,0.0,1.0
2010-01-05,23.65,23.9,23.5,23.79,11230300,9.01422986455389,9.10951770667391,8.95705715928188,9.0675910561411,29464147.1307925,0.0,1.0
2010-01-06,23.5,23.8,23.44,23.63,11097900,8.95705715928188,9.0714025698259,8.93418807717308,9.00660683718429,29116778.5760685,0.0,1.0
2010-01-07,23.23,23.49,23.17,23.49,10614500,8.85414628979226,8.95324564559708,8.83127720768345,8.95324564559708,27848516.0431865,0.0,1.0
2010-01-08,23.51,23.64,23.1,23.19,12830000,8.96086867296668,9.01041835086909,8.80459661188985,8.83890023505305,33661167.3497652,0.0,1.0
2010-01-11,23.45,23.75,23.25,23.53,7715100,8.93799959085787,9.0523450014019,8.86176931716186,8.96849170033628,20241564.4754617,0.0,1.0
2010-01-12,23.19,23.44,22.96,23.39,10762700,8.83890023505305,8.93418807717308,8.75123542030264,8.91513050874907,28237337.9450755,0.0,1.0
2010-01-13,23.6,23.63,23.11,23.33,10362200,8.99517229612989,9.00660683718429,8.80840812557465,8.89226142664027,27186574.303331,0.0,1.0
2010-01-14,22.88,23.5,22.85,23.5,17716400,8.72074331082423,8.95705715928188,8.70930876976983,8.95705715928188,46481270.8679174,0.0,1.0
2010-01-15,22.47,23.06,22.12,22.99,27043900,8.5644712497474,8.78935055715064,8.43106827077937,8.76266996135704,70953175.6578578,0.0,1.0
2010-01-19,23.26,23.39,22.28,22.28,20981900,8.86558083084666,8.91513050874907,8.49205248973618,8.49205248973618,55048733.220268,0.0,1.0
2010-01-20,22.23,23.19,22.18,23.19,38817600,8.47299492131218,8.83890023505305,8.45393735288817,8.83890023505305,101843003.095576,0.0,1.0
2010-01-21,24.13,24.555,23.65,23.91,65488100,9.19718252142433,9.35917185302836,9.01422986455389,9.11332922035871,171816515.472966,0.0,1.0
2010-01-22,23.58,24.18,23.2163,24.0,24167900,8.98754926876028,9.21624008984833,8.84892451604408,9.14763284352192,63407617.0220102,0.0,1.0
2010-01-25,23.69,23.89,23.36,23.71,18369600,9.02947591929309,9.10570619298911,8.90369596769467,9.0370989466627,48195025.7013443,0.0,1.0
2010-01-26,24.07,24.36,23.47,23.53,22979100,9.17431343931553,9.28484733617475,8.94562261822748,8.96849170033628,60288646.1922829,0.0,1.0
2010-01-27,23.97,24.25,23.63,23.81,20809400,9.13619830246752,9.24292068564194,9.00660683718429,9.0752140835107,54596157.1198912,0.0,1.0
2010-01-28,23.33,24.0799,23.08,24.0,20323800,8.89226142664027,9.17808683786348,8.79697358452025,9.14763284352192,53322122.6019609,0.0,1.0
2010-01-29,23.02,24.0,22.87,23.45,22578700,8.77410450241144,9.14763284352192,8.71693179713943,8.93799959085787,59238144.9134953,0.0,1.0
2010-02-01,23.17,23.38,22.9,22.91,11080600,8.83127720768345,8.91131899506427,8.72836633819383,8.73217785187863,29071389.7845525,0.0,1.0
2010-02-02,23.08,23.33,22.92,23.05,11883400,8.79697358452025,8.89226142664027,8.73598936556343,8.78553904346584,31177639.6012626,0.0,1.0
2010-02-03,23.23,23.31,22.88,22.965,14385800,8.85414628979226,8.88463839927066,8.72074331082423,8.75314117714504,37743010.2307289,0.0,1.0
2010-02-04,22.4475,23.29,22.4,22.95,19624600,8.5558953439566,8.87701537190106,8.53779065395379,8.74742390661783,51487680.8084335,0.0,1.0
2010-02-05,22.71,22.79,22.24,22.42,15603000,8.65594757818262,8.68643968766102,8.47680643499698,8.54541368132339,40936492.1401704,0.0,1.0
2010-02-08,22.49,22.95,22.45,22.73,8464900,8.572094277117,8.74742390661783,8.55684822237779,8.66357060555222,22208761.9250996,0.0,1.0
2010-02-09,22.37,22.9,22.24,22.77,12061200,8.52635611289939,8.72836633819383,8.47680643499698,8.67881666029142,31644120.9383467,0.0,1.0
2010-02-10,21.96,22.39,21.75,22.31,15611600,8.37008405182256,8.53397914026899,8.29004226444174,8.50348703079058,40959055.3544501,0.0,1.0
2010-02-11,22.13,22.19,21.54,21.81,12956900,8.43487978446417,8.45774886657298,8.21000047706092,8.31291134655054,33994105.9418685,0.0,1.0
2010-02-12,21.77,22.05,21.51,21.75,17892100,8.29766529181134,8.40438767498576,8.19856593600652,8.29004226444174,46942242.5829099,0.0,1.0
2010-02-16,22.52,22.53,21.99,21.99,14495800,8.5835288181714,8.5873403318562,8.38151859287696,8.38151859287696,38031609.4831432,0.0,1.0
2010-02-17,22.68,22.75,22.37,22.51,11785200,8.64451303712821,8.67119363292182,8.52635611289939,8.5797173044866,30919999.1777438,0.0,1.0
2010-02-18,22.84,22.89,22.52,22.85,8989500,8.70549725608503,8.72455482450903,8.5835288181714,8.70930876976983,23585117.9961586,0.0,1.0
2010-02-19,23.42,23.49,22.46,22.91,19765800,8.92656504980347,8.95324564559708,8.5606597360626,8.73217785187863,51858137.3033507,0.0,1.0
2010-02-22,23.28,23.5,23.07,23.42,14411800,8.87320385821626,8.95705715928188,8.79316207083544,8.92656504980347,37811224.5994814,0.0,1.0
2010-02-23,22.89,23.2,22.69,23.15,10378700,8.72455482450903,8.84271174873786,8.64832455081302,8.82365418031385,27229864.1911932,0.0,1.0
2010-02-24,23.26,23.39,22.8999,23.09,10133400,8.86558083084666,8.91513050874907,8.72832822305698,8.80078509820505,26586287.8583095,0.0,1.0
2010-02-25,23.0,23.03,22.57,23.0,16079100,8.76648147504184,8.77791601609624,8.60258638659541,8.76648147504184,42185602.1772104,0.0,1.0
2010-02-26,23.02,23.05,22.62,22.965,15802600,8.77410450241144,8.78553904346584,8.62164395501941,8.75314117714504,41460168.6018238,0.0,1.0
2010-03-01,23.88,23.93,22.96,23.12,18792300,9.10189467930431,9.12095224772831,8.75123542030264,8.81221963925945,49304033.919485,0.0,1.0
2010-03-02,23.99,24.12,23.8,23.81,15204200,9.14382132983712,9.19337100773953,9.0714025698259,9.0752140835107,39890188.6686906,0.0,1.0
2010-03-03,23.51,23.94,23.35,23.58,14812400,8.96086867296668,9.12476376141312,8.89988445400987,8.98754926876028,38862250.6041826,0.0,1.0
2010-03-04,23.78,23.8,22.96,23.01,11818000,9.0637795424563,9.0714025698259,8.75123542030264,8.77029298872664,31006054.2275546,0.0,1.0
2010-03-05,24.63,24.945,23.8,23.8,23270100,9.38775820566437,9.5078208867356,9.0714025698259,9.0714025698259,61052122.3963968,0.0,1.0
2010-03-08,24.84,24.94,24.4,24.425,11270300,9.46779999304519,9.50591512989319,9.30009339091395,9.30962217512595,29569092.3134886,0.0,1.0
2010-03-09,25.51,25.73,24.65,24.66,21611900,9.72317140992684,9.80702471099246,9.39538123303397,9.39919274671877,56701619.8477312,0.0,1.0
2010-03-10,25.56,25.81,25.32,25.46,13680100,9.74222897835084,9.83751682047086,9.65075264991562,9.70411384150284,35891514.8450135,0.0,1.0
2010-03-11,25.44,25.97,25.16,25.43,22611600,9.69649081413323,9.89850103942768,9.58976843095881,9.69267930044843,59324462.3262628,0.0,1.0
2010-03-12,25.97,26.0,25.5,25.59,15191100,9.89850103942768,9.90993558048208,9.71935989624204,9.75366351940525,39855819.1213576,0.0,1.0
2010-03-15,26.28,26.64,25.79,25.97,19134600,10.0166579636565,10.1538724563093,9.82989379310126,9.89850103942768,50202102.3204067,0.0,1.0
2010-03-16,26.7925,26.86,26.24,26.53,18358400,10.2119980400025,10.2377257573749,10.0014119089173,10.1119458057765,48165641.0501896,0.0,1.0
2010-03-17,26.9825,27.35,26.765,26.81,15371700,10.2844168000138,10.4244899279302,10.2015163773693,10.2186681889509,40329646.6212302,0.0,1.0
2010-03-18,27.46,27.5,26.92,27.16,12045100,10.466416578463,10.4816626332022,10.2605948394838,10.352071167919,31601880.5023115,0.0,1.0
2010-03-19,27.1925,27.78,27.04,27.65,21613900,10.3644585873946,10.5883850163766,10.3063330037014,10.5388353384742,56706867.1068658,0.0,1.0
2010-03-22,27.07,27.2025,26.62,26.74,13857800,10.3177675447558,10.3682701010794,10.1462494289397,10.1919875931573,36357733.8191407,0.0,1.0
2010-03-23,27.05,27.22,26.72,27.02,10942400,10.3101445173862,10.3749402500278,10.1843645657877,10.2987099763318,28708804.1783375,0.0,1.0
2010-03-24,26.94,27.19,26.86,26.98,11249700,10.2682178668534,10.3635057089734,10.2377257573749,10.2834639215926,29515045.5444,0.0,1.0
2010-03-25,27.56,28.37,27.54,27.75,32267900,10.504531715311,10.8132643237799,10.4969086879414,10.5769504753222,84659016.5179649,0.0,1.0
2010-03-26,27.45,27.75,27.28,27.63,11509600,10.4626050647782,10.5769504753222,10.3978093321366,10.5312123111046,30196926.8689679,0.0,1.0
2010-03-29,27.28,27.52,27.17,27.5,11331400,10.3978093321366,10.4892856605718,10.3558826816038,10.4816626332022,29729396.0800568,0.0,1.0
2010-03-30,27.14,27.5,26.94,27.48,10982000,10.3444481405494,10.4816626332022,10.2682178668534,10.4740396058326,28812699.9092066,0.0,1.0
2010-03-31,26.9675,27.19,26.85,26.995,8048100,10.2786995294866,10.3635057089734,10.2339142436901,10.2891811921198,21115233.1214064,0.0,1.0
2010-04-01,26.57,27.29,26.55,27.12,14427000,10.1271918605157,10.4016208458214,10.1195688331461,10.3368251131798,37851103.768906,0.0,1.0
2010-04-05,27.37,27.67,26.5,26.5,12790500,10.4321129552998,10.5464583658438,10.1005112647221,10.1005112647221,33557533.9818528,0.0,1.0
2010-04-06,27.27,27.46,26.89,27.21,15392100,10.3939978184518,10.466416578463,10.2491602984294,10.371128736343,40383168.6644053,0.0,1.0
2010-04-07,26.85,27.165,26.6605,27.0825,17704700,10.2339142436901,10.3539769247614,10.1616860593632,10.3225319368618,46450574.401979,0.0,1.0
2010-04-08,26.46,26.74,26.16,26.37,20022000,10.0852652099829,10.1919875931573,9.97091979943889,10.0509615868197,52530311.1985191,0.0,1.0
2010-04-09,26.5525,26.61,26.28,26.45,9537900,10.1205217115673,10.1424379152549,10.0166579636565,10.0814536962981,25023916.4509218,0.0,1.0
2010-04-12,26.63,26.79,26.51,26.64,8011100,10.1500609426245,10.2110451615813,10.1043227784069,10.1538724563093,21018158.8274127,0.0,1.0
2010-04-13,26.64,26.64,26.25,26.53,11589300,10.1538724563093,10.1538724563093,10.0052234226021,10.1119458057765,30406030.1454899,0.0,1.0
2010-04-14,27.04,27.1,26.7,26.84,14739600,10.3063330037014,10.3292020858102,10.1767415384181,10.2301027300053,38671250.3716756,0.0,1.0
2010-04-15,26.98,27.21,26.9175,27.17,14095000,10.2834639215926,10.371128736343,10.2596419610626,10.3558826816038,36980058.7525284,0.0,1.0
2010-04-16,26.33,27.03,26.22,26.97,20394600,10.0357155320805,10.3025214900166,9.9937888815477,10.2796524079078,53507875.575333,0.0,1.0
2010-04-19,26.32,26.38,25.75,26.2,11518700,10.0319040183957,10.0547731005045,9.81464773836206,9.9861658541781,30220801.8980312,0.0,1.0
2010-04-20,26.4,26.58,26.22,26.48,12787600,10.0623961278741,10.1310033742005,9.9937888815477,10.0928882373525,33549925.4561074,0.0,1.0
2010-04-21,26.29,26.58,25.9,26.34,26925800,10.0204694773413,10.1310033742005,9.87182044363407,10.0395270457653,70643325.0059477,0.0,1.0
2010-04-22,24.78,24.8125,23.9,24.439,56721500,9.44493091093638,9.45731833041198,9.10951770667391,9.31495829428467,148816204.507382,0.0,1.0
2010-04-23,24.55,24.82,24.41,24.75,26056800,9.35726609618596,9.46017696567558,9.30390490459875,9.43349636988198,68363390.9118755,0.0,1.0
2010-04-26,24.56,24.7899,24.19,24.43,21951200,9.36107760987076,9.44870430948433,9.22005160353313,9.31152793196835,57591817.3599506,0.0,1.0
2010-04-27,23.7725,24.5,23.66,24.4,26260100,9.0609209071927,9.33820852776196,9.01804137823869,9.30009339091395,68896774.8029283,0.0,1.0
2010-04-28,23.99,24.04,23.69,23.9,16595900,9.14382132983712,9.16287889826112,9.02947591929309,9.10951770667391,43541493.9376437,0.0,1.0
2010-04-29,24.24,24.31,23.77,24.0,16774400,9.23910917195714,9.26578976775074,9.0599680287715,9.14763284352192,44009811.8154249,0.0,1.0
2010-04-30,23.78,24.35,23.77,24.15,15286100,9.0637795424563,9.28103582248995,9.0599680287715,9.20480554879393,40105063.9302608,0.0,1.0
2010-05-03,23.91,24.1,23.62,23.65,10931800,9.11332922035871,9.18574798036993,9.00279532349949,9.01422986455389,28680993.7049231,0.0,1.0
2010-05-04,23.08,23.27,22.46,23.22,37346000,8.79697358452025,8.86939234453146,8.5606597360626,8.85033477610746,97982069.8241879,0.0,1.0
2010-05-05,22.66,23.2501,22.57,23.08,25738700,8.63689000975861,8.86180743229871,8.60258638659541,8.79697358452025,67528814.346485,0.0,1.0
2010-05-06,22.27,23.15,20.56,22.6,30180700,8.48824097605138,8.82365418031385,7.83647213595044,8.61402092764981,79182976.8848838,0.0,1.0
2010-05-07,21.48,22.7,21.25,22.15,30120700,8.18713139495212,8.65213606449782,8.0994665802017,8.44250281183377,79025559.1108397,0.0,1.0
2010-05-10,22.33,22.83,22.12,22.63,19987400,8.51111005816018,8.70168574240022,8.43106827077937,8.62545546870421,52439533.615487,0.0,1.0
2010-05-11,22.38,22.8,21.97,22.16,13011300,8.53016762658419,8.69025120134582,8.37389556550736,8.44631432551857,34136831.3903352,0.0,1.0
2010-05-12,22.51,22.6,22.2301,22.53,11157800,8.5797173044866,8.61402092764981,8.47303303644903,8.5873403318562,29273933.9871559,0.0,1.0
2010-05-13,22.68,23.31,22.66,23.16,20104200,8.64451303712821,8.88463839927066,8.63689000975861,8.82746569399865,52745973.5489595,0.0,1.0
2010-05-14,22.25,22.65,22.08,22.61,17582300,8.48061794868178,8.63307849607381,8.41582221604017,8.61783244133461,46129442.1429288,0.0,1.0
2010-05-17,22.51,22.54,21.99,22.16,14680800,8.5797173044866,8.591151845541,8.38151859287696,8.44631432551857,38516980.9531125,0.0,1.0
2010-05-18,22.17,22.77,22.13,22.63,16993900,8.45012583920337,8.67881666029142,8.43487978446417,8.62545546870421,44585698.5054696,0.0,1.0
2010-05-19,21.64,22.12,21.475,22.0,31287900,8.24811561390893,8.43106827077937,8.18522563810972,8.38533010656176,82087859.5419111,0.0,1.0
2010-05-20,20.81,21.4575,20.4,21.1425,34368800,7.93175997807046,8.17855548916132,7.77548791699363,8.05849280809009,90170999.8761194,0.0,1.0
2010-05-21,21.42,21.48,20.31,20.31,28978900,8.16426231284331,8.18713139495212,7.74118429383042,7.74118429383042,76029898.8707803,0.0,1.0
2010-05-24,21.36,21.82,21.12,21.33,20470000,8.14139323073451,8.31672286023534,8.04991690229929,8.12995868968011,53705697.244715,0.0,1.0
2010-05-25,21.59,21.61,20.56,20.75,24836900,8.22905804548493,8.23668107285453,7.83647213595044,7.90889089596166,65162825.202602,0.0,1.0
2010-05-26,21.38,22.04,21.3,21.73,17921500,8.14901625810411,8.40057616130096,8.1185241486257,8.28241923707214,47019377.2921915,0.0,1.0
2010-05-27,21.91,21.92,21.59,21.77,13985600,8.35102648339855,8.35483799708335,8.22905804548493,8.29766529181134,36693033.6778548,0.0,1.0
2010-05-28,21.41,21.95,21.14,21.94,14836100,8.16045079915851,8.36627253813776,8.05753992966889,8.36246102445295,38924430.62493,0.0,1.0
2010-06-01,20.96,21.55,20.92,21.02,11842800,7.98893268334248,8.21381199074572,7.97368662860327,8.01180176545128,31071120.2408261,0.0,1.0
2010-06-02,21.25,21.26,20.7,21.03,12393700,8.0994665802017,8.1032780938865,7.88983332753766,8.01561327913608,32516477.7695078,0.0,1.0
2010-06-03,22.18,22.18,21.21,21.52,23873100,8.45393735288817,8.45393735288817,8.0842205254625,8.20237744969132,62634171.0255402,0.0,1.0
2010-06-04,21.99,22.84,21.9,21.95,56354700,8.38151859287696,8.70549725608503,8.34721496971375,8.36627253813776,147853857.182059,0.0,1.0
2010-06-07,21.55,22.29,21.41,22.0,26835800,8.21381199074572,8.49586400342098,8.16045079915851,8.38533010656176,70407198.3448815,0.0,1.0
2010-06-08,21.69,21.72,20.93,21.52,28858800,8.26717318233293,8.27860772338734,7.97749814228807,8.20237744969132,75714800.9597354,0.0,1.0
2010-06-09,21.78,22.37,21.72,21.87,22274100,8.30147680549614,8.52635611289939,8.27860772338734,8.33578042865935,58438987.3472647,0.0,1.0
2010-06-10,22.28,22.38,21.95,21.95,17058700,8.49205248973618,8.53016762658419,8.36627253813776,8.36627253813776,44755709.7014373,0.0,1.0
2010-06-11,22.65,22.69,21.99,22.0,18056800,8.63307849607381,8.64832455081302,8.38151859287696,8.38533010656176,47374354.372661,0.0,1.0
2010-06-14,22.21,22.92,22.1573,22.8,13381600,8.46537189394258,8.73598936556343,8.44528521682368,8.69025120134582,35108361.419144,0.0,1.0
2010-06-15,22.39,22.42,22.0,22.3,19528600,8.53397914026899,8.54541368132339,8.38533010656176,8.49967551710578,51235812.369963,0.0,1.0
2010-06-16,22.13,22.42,22.01,22.29,16992300,8.43487978446417,8.54541368132339,8.38914162024656,8.49586400342098,44581500.6981618,0.0,1.0
2010-06-17,22.1,22.35,21.905,22.35,9800000,8.42344524340977,8.51873308552979,8.34912072655615,8.51873308552979,25711569.7605377,0.0,1.0
2010-06-18,22.16,22.39,22.03,22.16,13885600,8.44631432551857,8.53397914026899,8.39676464761616,8.44631432551857,36430670.7211146,0.0,1.0
2010-06-21,21.87,22.63,21.7,22.44,13864500,8.33578042865935,8.62545546870421,8.27098469601773,8.55303670869299,36375312.1372424,0.0,1.0
2010-06-22,21.56,22.1,21.53,22.015,10205200,8.21762350443052,8.42344524340977,8.20618896337612,8.39104737708896,26774664.461249,0.0,1.0
2010-06-23,21.34,21.75,21.18,21.54,11590900,8.13377020336491,8.29004226444174,8.07278598440809,8.21000047706092,30410227.9527976,0.0,1.0
2010-06-24,20.86,21.37,20.61,21.21,16023600,7.95081754649447,8.14520474441931,7.85552970437445,8.0842205254625,42039990.7362196,0.0,1.0
2010-06-25,20.9525,21.11,20.54,20.91,16634900,7.98607404807888,8.04610538861449,7.82884910858084,7.96987511491847,43643815.4907723,0.0,1.0
2010-06-28,20.71,20.97,20.43,20.87,17898900,7.89364484122246,7.99274419702728,7.78692245804803,7.95462906017927,46960083.2639682,0.0,1.0
2010-06-29,19.69,20.36,19.54,20.3,31410300,7.50487044537278,7.76024186225443,7.44769774010076,7.73737278014562,82408991.800961,0.0,1.0
2010-06-30,19.61,20.15,19.56,19.65,20660400,7.47437833589437,7.68020007487361,7.45532076747036,7.48962439063357,54205236.3143483,0.0,1.0
2010-07-01,19.64,19.77,19.06,19.6,26007400,7.48581287694877,7.53536255485118,7.26474508323032,7.47056682220957,68233783.6112458,0.0,1.0
2010-07-02,19.26,19.76,19.25,19.76,16058900,7.34097535692634,7.53155104116638,7.33716384324154,7.53155104116638,42132604.8599489,0.0,1.0
2010-07-06,19.35,19.8,19.17,19.64,15157300,7.37527898008955,7.54679709590558,7.30667173376313,7.48581287694877,39767140.4419794,0.0,1.0
2010-07-07,19.81,19.84,19.16,19.27,16551400,7.55060860959038,7.56204315064479,7.30286022007833,7.34478687061114,43424742.4218943,0.0,1.0
2010-07-08,19.89,20.2,19.64,19.87,16459400,7.58110071906879,7.69925764329762,7.48581287694877,7.57347769169919,43183368.5016934,0.0,1.0
2010-07-09,20.29,20.31,19.73,19.94,15944800,7.73356126646082,7.74118429383042,7.52011650011198,7.6001582874928,41833248.7263084,0.0,1.0
2010-07-12,20.22,20.44,20.06,20.18,11024000,7.70688067066722,7.79073397173283,7.6458964517104,7.69163461592801,28922892.3510375,0.0,1.0
2010-07-13,21.01,21.13,20.45,20.45,16013200,8.00799025176648,8.05372841598409,7.79454548541764,7.79454548541764,42012704.9887187,0.0,1.0
2010-07-14,21.109,21.46,20.69,21.02,15657400,8.04572423724601,8.17950836758252,7.88602181385285,8.01180176545128,41079217.5886371,0.0,1.0
2010-07-15,21.03,21.25,20.68,21.24,15340600,8.01561327913608,8.0994665802017,7.88221030016805,8.0956550665169,40248051.7416842,0.0,1.0
2010-07-16,20.09,21.08,20.06,21.04,18668900,7.65733099276481,8.03467084756008,7.6458964517104,8.01942479282088,48980278.0308676,0.0,1.0
2010-07-19,20.4,20.54,20.12,20.17,9675800,7.77548791699363,7.82884910858084,7.66876553381921,7.68782310224321,25385714.9682664,0.0,1.0
2010-07-20,20.79,20.85,19.92,20.04,15495200,7.92413695070086,7.94700603280967,7.59253526012319,7.6382734243408,40653664.8728045,0.0,1.0
2010-07-21,20.17,20.95,20.03,20.71,23915100,7.68782310224321,7.98512116965767,7.634461910656,7.89364484122246,62744363.4673711,0.0,1.0
2010-07-22,20.94,21.54,20.78,21.1,25058900,7.98130965597287,8.21000047706092,7.92032543701606,8.04229387492969,65745270.9665653,0.0,1.0
2010-07-23,21.09,21.11,20.48,20.83,12857600,8.03848236124489,8.04610538861449,7.80598002647204,7.93938300544007,33733579.5258255,0.0,1.0
2010-07-26,21.14,21.14,20.86,20.99,7764500,8.05753992966889,8.05753992966889,7.95081754649447,8.00036722439688,20371171.7760914,0.0,1.0
2010-07-27,21.04,21.31,20.89,21.29,9035600,8.01942479282088,8.1223356623105,7.96225208754887,8.1147126349409,23706067.3192158,0.0,1.0
2010-07-28,21.04,21.09,20.82,20.94,9014600,8.01942479282088,8.03848236124489,7.93557149175527,7.98130965597287,23650971.0983004,0.0,1.0
2010-07-29,20.77,21.2,20.55,21.02,11882000,7.91651392333126,8.08040901177769,7.83266062226564,8.01180176545128,31173966.5198683,0.0,1.0
2010-07-30,20.91,21.14,20.5333,20.64,10253600,7.96987511491847,8.05753992966889,7.82629539441203,7.86696424542885,26901648.1323112,0.0,1.0
2010-08-02,21.46,21.58,21.18,21.28,10375700,8.17950836758252,8.22524653180013,8.07278598440809,8.1109011212561,27221993.3024909,0.0,1.0
2010-08-03,20.97,21.51,20.92,21.38,12376800,7.99274419702728,8.19856593600652,7.97368662860327,8.14901625810411,32472138.4298187,0.0,1.0
2010-08-04,21.1,21.22,20.91,21.03,12374500,8.04229387492969,8.0880320391473,7.96987511491847,8.01561327913608,32466104.0818137,0.0,1.0
2010-08-05,21.07,21.11,20.7,21.0,7861800,8.03085933387528,8.04610538861449,7.88983332753766,8.00417873808168,20626450.9329996,0.0,1.0
2010-08-06,21.45,21.47,20.71,20.75,11845000,8.17569685389772,8.18331988126732,7.89364484122246,7.90889089596166,31076892.2258744,0.0,1.0
2010-08-09,21.98,22.625,21.72,21.855,22288900,8.37770707919216,8.62354971186181,8.27860772338734,8.33006315813215,58477817.0648622,0.0,1.0
2010-08-10,21.9125,22.1,21.63,21.96,12552700,8.35197936181975,8.42344524340977,8.24430410022413,8.37008405182256,32933634.8707247,0.0,1.0
2010-08-11,21.25,21.54,21.21,21.49,10539700,8.0994665802017,8.21000047706092,8.0842205254625,8.19094290863692,27652268.5515449,0.0,1.0
2010-08-12,21.59,21.86,21.33,21.4,16197700,8.22905804548493,8.33196891497455,8.12995868968011,8.15663928547371,42496764.6439043,0.0,1.0
2010-08-13,21.5,21.72,21.32,21.4,12565600,8.19475442232172,8.27860772338734,8.12614717599531,8.15663928547371,32967479.6921442,0.0,1.0
2010-08-16,22.05,22.5,21.4,21.46,26313300,8.40438767498576,8.5759057908018,8.15663928547371,8.17950836758252,69036351.8959141,0.0,1.0
2010-08-17,22.35,22.47,22.08,22.08,19289100,8.51873308552979,8.5644712497474,8.41582221604017,8.41582221604017,50607453.0885702,0.0,1.0
2010-08-18,22.74,22.8625,22.1375,22.38,17017900,8.66738211923702,8.71407316187583,8.43773841972777,8.53016762658419,44648665.6150872,0.0,1.0
2010-08-19,23.1325,23.25,22.51,22.55,25215000,8.81698403136545,8.86176931716186,8.5797173044866,8.5949633592258,66154819.5420366,0.0,1.0
2010-08-20,23.37,23.45,22.93,22.95,20573500,8.90750748137947,8.93799959085787,8.73980087924823,8.74742390661783,53977242.9049411,0.0,1.0
2010-08-23,23.27,23.61,23.215,23.43,14183500,8.86939234453146,8.99898380981469,8.84842901926506,8.93037656348827,37212249.9692436,0.0,1.0
2010-08-24,22.87,23.2901,22.78,23.02,15684700,8.71693179713943,8.87705348703791,8.68262817397622,8.77410450241144,41150842.6758272,0.0,1.0
2010-08-25,23.16,23.29,22.65,22.72,15976100,8.82746569399865,8.87701537190106,8.63307849607381,8.65975909186742,41915368.3317681,0.0,1.0
2010-08-26,22.73,23.46,22.72,23.25,22594100,8.66357060555222,8.94181110454268,8.65975909186742,8.86176931716186,59278548.8088332,0.0,1.0
2010-08-27,23.18,23.2,22.37,22.84,18033400,8.83508872136825,8.84271174873786,8.52635611289939,8.70549725608503,47312961.4407838,0.0,1.0
2010-08-30,23.13,23.51,23.11,23.2,14138200,8.81603115294425,8.96086867296668,8.80840812557465,8.84271174873786,37093399.5498403,0.0,1.0
2010-08-31,23.23,23.26,22.74,23.0,16789000,8.85414628979226,8.86558083084666,8.66738211923702,8.76648147504184,44048116.807109,0.0,1.0
2010-09-01,24.03,24.04,23.22,23.24,21487900,9.15906738457632,9.16287889826112,8.85033477610746,8.85795780347706,56376289.7813734,0.0,1.0
2010-09-02,24.06,24.07,23.76,23.92,14174500,9.17050192563072,9.17431343931553,9.0561565150867,9.11714073404351,37188637.303137,0.0,1.0
2010-09-03,24.13,24.48,23.95,24.25,16995400,9.19718252142433,9.33058550039236,9.12857527509792,9.24292068564194,44589633.9498207,0.0,1.0
2010-09-07,23.53,24.02,23.4475,23.99,14012900,8.96849170033628,9.15525587089152,8.93704671243668,9.14382132983712,36764658.7650448,0.0,1.0
2010-09-08,24.57,24.58,23.91,24.01,23301500,9.36488912355557,9.36870063724037,9.11332922035871,9.15144435720672,61134504.3648132,0.0,1.0
2010-09-09,24.3,24.63,23.935,24.62,14534600,9.26197825406594,9.38775820566437,9.12285800457071,9.38394669197957,38133406.3103584,0.0,1.0
2010-09-10,24.1,24.55,23.96,24.33,10740300,9.18574798036993,9.35726609618596,9.13238678878272,9.27341279512035,28178568.6427656,0.0,1.0
2010-09-13,24.3,24.47,23.99,24.0,11062200,9.26197825406594,9.32677398670756,9.14382132983712,9.14763284352192,29023115.0005123,0.0,1.0
2010-09-14,24.25,24.385,24.04,24.16,14937800,9.24292068564194,9.29437612038675,9.16287889826112,9.20861706247873,39191253.7519348,0.0,1.0
2010-09-15,24.19,24.28,23.92,24.04,10127000,9.22005160353313,9.25435522669634,9.11714073404351,9.16287889826112,26569496.6290781,0.0,1.0
2010-09-16,23.9,24.3,23.65,24.22,12039500,9.10951770667391,9.26197825406594,9.01422986455389,9.23148614458754,31587188.1767341,0.0,1.0
2010-09-17,24.22,24.37,23.99,24.09,17358400,9.23148614458754,9.28865884985955,9.14382132983712,9.18193646668513,45542011.4827875,0.0,1.0
2010-09-20,24.65,24.72,24.22,24.27,9993400,9.39538123303397,9.42206182882758,9.23148614458754,9.25054371301154,26218979.7188733,0.0,1.0
2010-09-21,24.74,24.89,24.55,24.68,11026500,9.42968485619718,9.48685756146919,9.35726609618596,9.40681577408837,28929451.424956,0.0,1.0
2010-09-22,24.34,24.46,23.38,23.9,26427600,9.27722430880515,9.32296247302276,8.91131899506427,9.10951770667391,69336232.755468,0.0,1.0
2010-09-23,24.25,24.5,24.03,24.17,12647800,9.24292068564194,9.33820852776196,9.15906738457632,9.21242857616353,33183142.0425846,0.0,1.0
2010-09-24,24.74,24.82,24.22,24.5,12243000,9.42968485619718,9.46017696567558,9.23148614458754,9.33820852776196,32121096.7937003,0.0,1.0
2010-09-27,24.77,24.9,24.53,24.71,8586400,9.44111939725158,9.49066907515399,9.34964306881636,9.41825031514278,22527532.9175389,0.0,1.0
2010-09-28,24.87,24.99,24.295,24.82,10616700,9.47923453409959,9.5249726983172,9.26007249722354,9.46017696567558,27854288.0282348,0.0,1.0
2010-09-29,24.99,25.14,24.57,24.76,11070600,9.5249726983172,9.58214540358921,9.36488912355557,9.43730788356678,29045153.4888785,0.0,1.0
2010-09-30,24.4,25.16,24.25,25.09,15537300,9.30009339091395,9.58976843095881,9.24292068564194,9.56308783516521,40764119.6775921,0.0,1.0
2010-10-01,24.46,24.7,24.19,24.4,10417100,9.32296247302276,9.41443880145797,9.22005160353313,9.30009339091395,27330611.5665814,0.0,1.0
2010-10-04,24.08,24.48,23.93,24.45,8807500,9.17812495300032,9.33058550039236,9.12095224772831,9.31915095933796,23107617.4148915,0.0,1.0
2010-10-05,24.59,24.65,24.24,24.43,12100100,9.37251215092517,9.39538123303397,9.23910917195714,9.31152793196835,31746180.1285186,0.0,1.0
2010-10-06,24.45,24.78,24.2501,24.66,11888800,9.31915095933796,9.44493091093638,9.24295880077879,9.39919274671877,31191807.2009266,0.0,1.0
2010-10-07,24.75,24.87,24.45,24.57,9988200,9.43349636988198,9.47923453409959,9.31915095933796,9.36488912355557,26205336.8451228,0.0,1.0
2010-10-08,24.61,24.8,24.31,24.8,7118300,9.38013517829477,9.45255393830598,9.26578976775074,9.45255393830598,18675782.3496363,0.0,1.0
2010-10-11,24.29,24.74,24.22,24.54,8837000,9.25816674038114,9.42968485619718,9.23148614458754,9.35345458250116,23185014.4871298,0.0,1.0
2010-10-12,24.445,24.59,24.08,24.27,12177200,9.31724520249555,9.37251215092517,9.17812495300032,9.25054371301154,31948461.9681653,0.0,1.0
2010-10-13,24.87,25.07,24.445,24.54,10129200,9.47923453409959,9.55546480779561,9.31724520249555,9.35345458250116,26575268.6141264,0.0,1.0
2010-10-14,25.275,25.67,25.0,25.02,13431800,9.63360083833402,9.78415562888365,9.528784212002,9.5364072393716,35240067.6234276,0.0,1.0
2010-10-15,25.68,25.9,25.5,25.69,13824800,9.78796714256845,9.87182044363407,9.71935989624204,9.79177865625326,36271154.0434166,0.0,1.0
2010-10-18,25.72,26.0,25.44,25.85,8134100,9.80321319730766,9.90993558048208,9.69649081413323,9.85276287521007,21340865.2642031,0.0,1.0
2010-10-19,25.53,25.7,25.13,25.61,14413300,9.73079443729644,9.79559016993806,9.57833388990441,9.76128654677485,37815160.0438325,0.0,1.0
2010-10-20,25.66,25.9,25.49,25.54,16925700,9.78034411519885,9.87182044363407,9.71554838255724,9.73460595098124,44406766.9689728,0.0,1.0
2010-10-21,27.195,28.44,27.17,27.47,53301900,10.3654114658158,10.8399449195735,10.3558826816038,10.4702280921478,139844440.838694,0.0,1.0
2010-10-22,28.07,28.09,27.2,27.26,18966100,10.6989189132358,10.7065419406054,10.3673172226582,10.390186304767,49760020.7382997,0.0,1.0
2010-10-25,27.93,28.08,27.66,27.68,18305400,10.6455577216486,10.7027304269206,10.542646852159,10.5502698795286,48026588.6831172,0.0,1.0
2010-10-26,28.75,29.23,27.56,27.59,26884700,10.9581018438023,11.1410545006727,10.504531715311,10.5159662563654,70535493.8307274,0.0,1.0
2010-10-27,29.28,29.34,28.44,28.55,24319200,11.1601120690967,11.1829811512055,10.8399449195735,10.8818715701063,63804572.1755583,0.0,1.0
2010-10-28,29.72,29.79,29.03,29.38,18997500,11.327818671228,11.3544992670216,11.0648242269767,11.1982272059447,49842402.7067158,0.0,1.0
2010-10-29,29.86,29.9,29.48,29.55,13726500,11.3811798628152,11.3964259175544,11.2363423427928,11.2630229385864,36013251.2569409,0.0,1.0
2010-11-01,29.36,29.93,29.215,29.46,14187900,11.1906041785751,11.4078604586088,11.1353372301455,11.2287193154232,37223793.9393403,0.0,1.0
2010-11-02,30.0675,30.3,29.56,29.56,17731300,11.4602687717748,11.5488864649464,11.2668344522712,11.2668344522712,46520362.9484717,0.0,1.0
2010-11-03,30.11,30.16,29.6775,29.96,15775300,11.4764677049352,11.4955252733592,11.3116197380676,11.4192949996632,41388543.5146338,0.0,1.0
2010-11-04,30.15,30.46,30.0,30.35,15213500,11.4917137596744,11.6098706839032,11.4345410544024,11.5679440333704,39914588.4236675,0.0,1.0
2010-11-05,30.865,30.93,30.14,30.18,16735000,11.7642369881377,11.7890118270889,11.4879022459896,11.5031483007288,43906440.8104692,0.0,1.0
2010-11-08,30.84,31.25,30.65,30.79,14434200,11.7547082039257,11.9109802650025,11.6822894439145,11.7356506355017,37869993.9017911,0.0,1.0
2010-11-09,30.53,30.84,30.25,30.79,13806100,11.6365512796968,11.7547082039257,11.5298288965224,11.7356506355017,36222092.1705063,0.0,1.0
2010-11-10,30.93,30.93,30.2,30.78,14230000,11.7890118270889,11.7890118270889,11.5107713280984,11.7318391218169,37334248.7441277,0.0,1.0
2010-11-11,30.79,30.9225,30.21,30.44,10531900,11.7356506355017,11.7861531918253,11.5145828417832,11.6022476565336,27631804.240919,0.0,1.0
2010-11-12,30.14,30.8,30.075,30.6,16159900,11.4879022459896,11.7394621491865,11.4631274070384,11.6632318754904,42397591.4462565,0.0,1.0
2010-11-15,30.06,30.44,29.85,30.17,14071500,11.4574101365112,11.6022476565336,11.3773683491304,11.499336787044,36918403.4576946,0.0,1.0
2010-11-16,29.77,30.2,29.55,29.64,15273000,11.346876239652,11.5107713280984,11.2630229385864,11.2973265617496,40070694.3829278,0.0,1.0
2010-11-17,30.14,30.17,29.42,29.67,14851300,11.4879022459896,11.499336787044,11.213473260684,11.308761102804,38964309.7943545,0.0,1.0
2010-11-18,30.57,30.85,30.23,30.33,10495000,11.651797334436,11.7585197176105,11.5222058691528,11.5603210060008,27534992.3098821,0.0,1.0
2010-11-19,30.3,30.56,30.0675,30.55,11883400,11.5488864649464,11.6479858207512,11.4602687717748,11.6441743070664,31177639.6012627,0.0,1.0
2010-11-22,30.64,30.6625,29.89,30.07,11677300,11.6784779302297,11.6870538360205,11.3926144038696,11.461221650196,30636909.547421,0.0,1.0
2010-11-23,30.18,30.36,29.65,30.24,12051100,11.5031483007288,11.5717555470552,11.3011380754344,11.5260173828376,31617622.279716,0.0,1.0
2010-11-24,31.21,31.24,30.39,30.39,15135100,11.8957342102633,11.9071687513177,11.5831900881096,11.5831900881096,39708895.8655831,0.0,1.0
2010-11-26,31.15,31.48,30.93,31.0,5586400,11.8728651281545,11.9986450797529,11.7890118270889,11.8156924228825,14656644.2153335,0.0,1.0
2010-11-29,30.23,31.64,30.16,30.82,25728800,11.5222058691528,12.0596292987097,11.4955252733592,11.7470851765561,67502840.4137678,0.0,1.0
2010-11-30,29.14,29.66,28.7875,29.57,21152600,11.1067508775095,11.3049495891192,10.9723950201203,11.270645965956,55496586.7874237,0.0,1.0
2010-12-01,29.26,30.11,29.16,29.62,18363900,11.1524890417271,11.4764677049352,11.1143739048791,11.28970353438,48180071.0128103,0.0,1.0
2010-12-02,29.91,30.07,29.26,29.39,11318700,11.4002374312392,11.461221650196,11.1524890417271,11.2020387196296,29696075.9845508,0.0,1.0
2010-12-03,29.61,29.7,29.26,29.44,8918400,11.2858920206952,11.3201956438584,11.1524890417271,11.2210962880536,23398577.9339162,0.0,1.0
2010-12-06,29.485,29.82,29.41,29.48,8583700,11.2382480996352,11.365933808076,11.2096617469992,11.2363423427928,22520449.1177068,0.0,1.0
2010-12-07,30.0,30.42,29.83,29.85,14911800,11.4345410544024,11.594624629164,11.3697453217608,11.3773683491304,39123039.3831823,0.0,1.0
2010-12-08,30.15,30.23,29.63,30.1062,10526200,11.4917137596744,11.5222058691528,11.2935150480648,11.475019329735,27616849.552385,0.0,1.0
2010-12-09,30.35,30.4601,30.18,30.24,8745500,11.5679440333704,11.6099087990401,11.5031483007288,11.5260173828376,22944952.3817126,0.0,1.0
2010-12-10,30.69,30.81,30.33,30.5,10072300,11.6975354986537,11.7432736628713,11.5603210060008,11.6251167386424,26425984.0917411,0.0,1.0
2010-12-13,30.28,30.8199,30.28,30.73,10751500,11.5412634375768,11.7470470614192,11.5412634375768,11.7127815533929,28207953.2939206,0.0,1.0
2010-12-14,30.75,30.81,30.26,30.38,9925200,11.7204045807625,11.7432736628713,11.5336404102072,11.5793785744248,26040048.1823764,0.0,1.0
2010-12-15,30.19,30.82,30.12,30.73,13860400,11.5069598144136,11.7470851765561,11.48027921862,11.7127815533929,36364555.2560161,0.0,1.0
2010-12-16,30.53,30.53,29.95,30.31,9922700,11.6365512796968,11.6365512796968,11.4154834859784,11.5526979786312,26033489.108458,0.0,1.0
2010-12-17,29.82,30.63,29.7782,30.59,18081400,11.365933808076,11.6746664165448,11.3500016808735,11.6594203618056,47438895.660019,0.0,1.0
2010-12-20,29.58,29.89,29.49,29.85,10602700,11.2744574796408,11.3926144038696,11.2401538564776,11.3773683491304,27817557.2142911,0.0,1.0
2010-12-21,28.65,29.69,28.61,29.59,17132800,10.9199867069543,11.3163841301736,10.9047406522151,11.2782689933256,44950120.6523817,0.0,1.0
2010-12-22,28.5725,28.99,28.55,28.78,10561500,10.8904474758971,11.0495781722375,10.8818715701063,10.9695363848567,27709463.6761142,0.0,1.0
2010-12-23,28.32,28.56,28.19,28.53,7288000,10.7942067553559,10.8856830837911,10.7446570774535,10.8742485427367,19121012.2872243,0.0,1.0
2010-12-27,28.31,28.46,28.0,28.18,5227400,10.7903952416711,10.8475679469431,10.6722383174422,10.7408455637687,13714761.2006362,0.0,1.0
2010-12-28,28.35,28.35,28.08,28.31,7917300,10.8056412964103,10.8056412964103,10.7027304269206,10.7903952416711,20772062.3739903,0.0,1.0
2010-12-29,28.36,28.495,28.13,28.37,4513700,10.8094528100951,10.8609082448399,10.7217879953446,10.8132643237799,11842276.7783815,0.0,1.0
2010-12-30,28.13,28.33,28.0,28.28,4357000,10.7217879953446,10.7980182690407,10.6722383174422,10.7789607006167,11431154.0251697,0.0,1.0
2010-12-31,27.83,28.11,27.69,28.06,7080700,10.6074425848006,10.714164967975,10.5540813932134,10.695107399551,18577133.877902,0.0,1.0
2011-01-03,28.68,28.85,28.13,28.21,13156100,10.9314212480087,10.9962169806503,10.7217879953446,10.7522801048231,34516732.9516949,0.0,1.0
2011-01-04,28.47,29.33,28.45,28.88,11799100,10.8513794606279,11.1791696375207,10.8437564332583,11.0076515217047,30956467.6287306,0.0,1.0
2011-01-05,28.73,28.84,28.32,28.39,6684000,10.9504788164327,10.9924054669655,10.7942067553559,10.8208873511495,17536340.0285137,0.0,1.0
2011-01-06,28.42,28.89,28.3,28.81,7349400,10.8323218922039,11.0114630353895,10.7865837279863,10.9809709259111,19282103.1426628,0.0,1.0
2011-01-07,27.695,28.58,27.22,28.54,18112800,10.5559871500558,10.8933061111607,10.3749402500278,10.8780600564215,47521277.6284356,0.0,1.0
2011-01-10,28.26,28.31,27.48,27.64,11370900,10.7713376732471,10.7903952416711,10.4740396058326,10.5350238247894,29833029.4479691,0.0,1.0
2011-01-11,28.36,28.51,28.09,28.36,9836400,10.8094528100951,10.8666255153671,10.7065419406054,10.8094528100951,25807069.8767911,0.0,1.0
2011-01-12,28.83,28.83,28.3,28.48,10118400,10.9885939532807,10.9885939532807,10.7865837279863,10.8551909743127,26546933.4147985,0.0,1.0
2011-01-13,28.71,28.91,28.485,28.9,8716000,10.9428557890631,11.0190860627591,10.8570967311551,11.0152745490743,22867555.3094742,0.0,1.0
2011-01-14,29.18,29.2,28.41,28.68,8364000,11.1219969322487,11.1296199596183,10.8285103785191,10.9314212480087,21944037.7017488,0.0,1.0
2011-01-18,29.45,29.56,29.06,29.23,11968900,11.2249078017384,11.2668344522712,11.0762587680311,11.1410545006727,31401959.9292754,0.0,1.0
2011-01-19,29.1,29.78,28.87,29.47,23327500,11.0915048227703,11.3506877533368,11.0038400080199,11.232530829108,61202718.7335659,0.0,1.0
2011-01-20,30.7775,30.98,29.85,30.09,27860600,11.7308862433957,11.8080693955129,11.3773683491304,11.4688446775656,73095893.9255546,0.0,1.0
2011-01-21,30.02,30.9,29.93,30.75,15018300,11.442164081772,11.7775772860345,11.4078604586088,11.7204045807625,39402455.9321106,0.0,1.0
2011-01-24,30.51,30.57,29.95,29.985,12785400,11.6289282523272,11.651797334436,11.4154834859784,11.4288237838752,33544153.4710592,0.0,1.0
2011-01-25,30.91,30.93,30.06,30.25,14894800,11.7813887997193,11.7890118270889,11.4574101365112,11.5298288965224,39078437.6805364,0.0,1.0
2011-01-26,31.0625,31.14,30.28,30.75,13087700,11.8395143834125,11.8690536144697,11.5412634375768,11.7204045807625,34337276.6892846,0.0,1.0
2011-01-27,30.96,31.19,30.55,31.0,8395800,11.8004463681433,11.8881111828937,11.6441743070664,11.8156924228825,22027469.1219921,0.0,1.0
2011-01-28,30.31,31.2,30.09,30.83,12760500,11.5526979786312,11.8919226965785,11.4688446775656,11.7508966902409,33478825.0948309,0.0,1.0
2011-01-31,30.36,30.5,29.69,30.27,10519300,11.5717555470552,11.6251167386424,11.3163841301736,11.537451923892,27598746.5083699,0.0,1.0
2011-02-01,31.64,31.8,30.52,30.6,14481400,12.0596292987097,12.1206135176665,11.632739766012,11.6632318754904,37993829.2173727,0.0,1.0
2011-02-02,31.88,32.12,31.37,31.5,12773500,12.1511056271449,12.2425819555802,11.9567184292201,12.0062681071225,33512932.2792072,0.0,1.0
2011-02-03,32.05,32.415,31.77,31.78,12218300,12.2159013597866,12.3550216092818,12.1091789766121,12.1129904902969,32056293.1433854,0.0,1.0
2011-02-04,32.21,32.27,31.465,31.88,10493600,12.2768855787434,12.2997546608522,11.9929278092257,12.1511056271449,27531319.2284876,0.0,1.0
2011-02-07,32.235,32.6,32.09,32.14,11795400,12.2864143629554,12.4255346124506,12.2311474145258,12.2502049829498,30946760.1993313,0.0,1.0
2011-02-08,32.64,32.75,32.23,32.29,7320500,12.4407806671898,12.4827073177226,12.284508606113,12.3073776882218,19206280.248165,0.0,1.0
2011-02-09,31.95,32.52,31.82,32.39,12400200,12.1777862229386,12.3950425029722,12.1282365450361,12.3454928250698,32533531.3616958,0.0,1.0
2011-02-10,34.49,34.78,31.74,31.76,28979100,13.145910698878,13.2564445957372,12.0977444355577,12.1053674629273,76030423.5966936,0.0,1.0
2011-02-11,34.51,34.73,33.95,34.18,14635000,13.1535337262476,13.2373870273132,12.9400889598987,13.0277537746491,38396818.7189254,0.0,1.0
2011-02-14,33.86,34.52,33.65,34.49,10509000,12.9057853367355,13.1573452399324,12.8257435493547,13.145910698878,27571723.1238256,0.0,1.0
2011-02-15,34.46,34.53,33.69,33.69,10119400,13.1344761578236,13.1611567536172,12.8409896040939,12.8409896040939,26549557.0443658,0.0,1.0
2011-02-16,34.46,34.73,34.211,34.5,7598300,13.1344761578236,13.2373870273132,13.039569467072,13.1497222125628,19935124.5419891,0.0,1.0
2011-02-17,34.69,35.35,34.4,34.42,10691200,13.222140972574,13.4737008757708,13.1116070757148,13.1192301030844,28049748.4310062,0.0,1.0
2011-02-18,34.53,34.77,34.4,34.64,9127000,13.1611567536172,13.2526330820524,13.1116070757148,13.20308340415,23945867.0616762,0.0,1.0
2011-02-22,33.65,34.52,33.52,34.13,8589400,12.8257435493547,13.1573452399324,12.7761938714523,13.0086962062251,22535403.8062411,0.0,1.0
2011-02-23,32.85,33.97,32.82,33.77,12251000,12.5208224545706,12.9477119872683,12.5093879135162,12.8714817135723,32142085.8302396,0.0,1.0
2011-02-24,33.09,33.2,32.5,32.8,9475900,12.6122987830058,12.6542254335387,12.3874194756026,12.5017648861466,24861251.4177429,0.0,1.0
2011-02-25,33.63,33.77,33.14,33.19,10394900,12.8181205219851,12.8714817135723,12.6313563514299,12.6504139198539,27272366.990185,0.0,1.0
2011-02-28,33.505,33.995,33.36,33.7,8058000,12.7704766009251,12.9572407714803,12.7152096524955,12.8448011177787,21141207.0541238,0.0,1.0
2011-03-01,32.29,33.73,32.15,33.73,12854100,12.3073776882218,12.8562356588331,12.2540164966346,12.8562356588331,33724396.8223395,0.0,1.0
2011-03-02,32.68,32.89,31.9,32.19,8813600,12.456026721929,12.5360685093098,12.1587286545146,12.2692625513738,23123621.5552526,0.0,1.0
2011-03-03,32.93,33.58,32.4,32.41,8376300,12.551314564049,12.7990629535611,12.3493043387546,12.3531158524394,21976308.3454278,0.0,1.0
2011-03-04,32.005,32.8,31.8,32.66,11250200,12.198749548205,12.5017648861466,12.1206135176665,12.4484036945594,29516357.3591837,0.0,1.0
2011-03-07,31.5,32.47,31.17,32.13,11454800,12.0062681071225,12.3759849345482,11.8804881555241,12.246393469265,30053151.9686743,0.0,1.0
2011-03-08,31.67,31.94,31.39,31.5,11066200,12.0710638397641,12.1739747092538,11.9643414565897,12.0062681071225,29033609.518782,0.0,1.0
2011-03-09,31.33,31.53,30.64,31.5,11398800,11.9414723744809,12.0177026481769,11.6784779302297,12.0062681071225,29906228.7128998,0.0,1.0
2011-03-10,31.08,31.78,30.69,31.05,11822200,11.8461845323609,12.1129904902969,11.6975354986537,11.8347499913065,31017073.4717376,0.0,1.0
2011-03-11,30.92,31.3,30.65,30.9,8261800,11.7852003134041,11.9300378334265,11.6822894439145,11.7775772860345,21675902.7599602,0.0,1.0
2011-03-14,30.77,30.8,30.12,30.74,9419100,11.7280276081321,11.7394621491865,11.48027921862,11.7165930670777,24712229.2583143,0.0,1.0
2011-03-15,30.44,30.91,29.73,29.91,11692000,11.6022476565336,11.7813887997193,11.3316301849128,11.4002374312392,30675476.9020621,0.0,1.0
2011-03-16,29.73,30.84,29.61,30.36,14563500,11.3316301849128,11.7547082039257,11.2858920206952,11.5717555470552,38209229.2048562,0.0,1.0
2011-03-17,29.95,30.88,29.79,30.2,9169500,11.4154834859784,11.7699542586649,11.3544992670216,11.5107713280984,24057371.3182909,0.0,1.0
2011-03-18,30.47,31.06,30.24,30.32,12424000,11.613682197588,11.8385615049913,11.5260173828376,11.556509492316,32595973.7454002,0.0,1.0
2011-03-21,30.58,31.29,30.435,30.96,6456100,11.6556088481208,11.9262263197417,11.6003418996912,11.8004463681433,16938414.8501029,0.0,1.0
2011-03-22,30.22,30.53,29.98,30.51,10326100,11.518394355468,11.6365512796968,11.4269180270328,11.6289282523272,27091861.2759479,0.0,1.0
2011-03-23,30.67,30.79,29.97,30.22,6220800,11.6899124712841,11.7356506355017,11.423106513348,11.518394355468,16321074.8128931,0.0,1.0
2011-03-24,31.76,31.76,30.7,30.95,9032700,12.1053674629273,12.1053674629273,11.7013470123385,11.7966348544585,23698458.7934704,0.0,1.0
2011-03-25,31.7,32.38,31.69,31.9,7964100,12.0824983808185,12.341681311385,12.0786868671337,12.1587286545146,20894848.2377448,0.0,1.0
2011-03-28,30.34,31.82,30.29,31.82,23930800,11.5641325196856,12.1282365450361,11.5450749512616,12.1282365450361,62785554.4515794,0.0,1.0
2011-03-29,31.08,31.15,30.29,30.29,10326800,11.8461845323609,11.8728651281545,11.5450749512616,11.5450749512616,27093697.816645,0.0,1.0
2011-03-30,31.63,31.87,31.1,31.3,9734600,12.0558177850249,12.1472941134601,11.8538075597305,11.9300378334265,25539984.3868297,0.0,1.0
2011-03-31,31.04,31.7,31.01,31.61,10719400,11.8309384776217,12.0824983808185,11.8195039365673,12.0481947576553,28123734.7848069,0.0,1.0
2011-04-01,31.36,31.72,30.7,31.44,8931000,11.9529069155353,12.0901214081881,11.7013470123385,11.9833990250137,23431635.6664656,0.0,1.0
2011-04-04,31.39,31.64,30.87,31.36,7091400,11.9643414565897,12.0596292987097,11.7661427449801,11.9529069155353,18605206.7142732,0.0,1.0
2011-04-05,31.84,32.85,31.298,31.38,12852300,12.1358595724057,12.5208224545706,11.9292755306895,11.9605299429049,33719674.2891184,0.0,1.0
2011-04-06,31.85,32.61,31.63,32.13,7151300,12.1396710860905,12.4293461261354,12.0558177850249,12.246393469265,18762362.1253606,0.0,1.0
2011-04-07,31.53,31.93,31.15,31.73,9707000,12.0177026481769,12.170163195569,11.8728651281545,12.0939329218729,25467572.2107694,0.0,1.0
2011-04-08,31.14,31.88,30.9,31.6,5644200,11.8690536144697,12.1511056271449,11.7775772860345,12.0443832439705,14808290.0043293,0.0,1.0
2011-04-11,31.19,31.67,30.92,31.24,5858400,11.8881111828937,12.0710638397641,11.7852003134041,11.9071687513177,15370271.4576668,0.0,1.0
2011-04-12,30.7,31.36,30.61,30.84,7333500,11.7013470123385,11.9529069155353,11.6670433891752,11.7547082039257,19240387.4325411,0.0,1.0
2011-04-13,30.67,31.02,30.41,30.9,7548600,11.6899124712841,11.8233154502521,11.5908131154792,11.7775772860345,19804730.1524892,0.0,1.0
2011-04-14,30.85,30.94,30.19,30.61,7990600,11.7585197176105,11.7928233407737,11.5069598144136,11.6670433891752,20964374.4212808,0.0,1.0
2011-04-15,31.61,31.73,30.71,30.85,11898900,12.0481947576553,12.0939329218729,11.7051585260233,11.7585197176105,31218305.8595575,0.0,1.0
2011-04-18,31.15,31.27,30.44,31.2,8551900,11.8728651281545,11.9186032923721,11.6022476565336,11.8919226965785,22437017.6974635,0.0,1.0
2011-04-19,31.15,31.21,30.76,31.12,6142900,11.8728651281545,11.8957342102633,11.7242160944473,11.8614305871001,16116694.0695926,0.0,1.0
2011-04-20,31.76,32.23,31.39,31.6,6971800,12.1053674629273,12.284508606113,11.9643414565897,12.0443832439705,18291420.618012,0.0,1.0
2011-04-21,31.95,32.0,31.63,31.81,8385600,12.1777862229386,12.1968437913626,12.0558177850249,12.1244250313513,22000708.1004045,0.0,1.0
2011-04-25,32.96,32.96,32.25,32.44,9301800,12.5627491051034,12.5627491051034,12.2921316334826,12.3645503934938,24404477.5100582,0.0,1.0
2011-04-26,33.08,33.41,32.81,33.27,10200000,12.608487269321,12.7342672209195,12.5055763998314,12.6809060293323,26761021.5874986,0.0,1.0
2011-04-27,34.03,34.24,33.08,33.24,16963800,12.9705810693771,13.0506228567579,12.608487269321,12.6694714882779,44506727.2554909,0.0,1.0
2011-04-28,34.0,34.65,33.2,34.53,18900000,12.9591465283227,13.2068949178348,12.6542254335387,13.1611567536172,49586598.8238943,0.0,1.0
2011-04-29,34.39,34.49,33.99,34.12,12320600,13.10779556203,13.145910698878,12.9553350146379,13.0048846925403,32324690.4481306,0.0,1.0
2011-05-02,33.64,34.38,33.59,33.71,9553800,12.8219320356699,13.1039840483452,12.8028744672459,12.8486126314635,25065632.1610434,0.0,1.0
2011-05-03,33.54,33.97,33.265,33.55,5795200,12.7838168988219,12.9477119872683,12.6790002724899,12.7876284125067,15204458.0690069,0.0,1.0
2011-05-04,33.01,33.46,32.66,33.35,9084200,12.5818066735274,12.7533247893435,12.4484036945594,12.7113981388107,23833575.7161916,0.0,1.0
2011-05-05,32.68,33.33,32.46,32.7,7794300,12.456026721929,12.7037751114411,12.3721734208634,12.4636497492986,20449355.9371999,0.0,1.0
2011-05-06,32.72,33.4,32.18,33.0,10990800,12.4712727766682,12.7304557072347,12.265451037689,12.5779951598426,28835787.8493998,0.0,1.0
2011-05-09,33.12,33.32,32.37,32.58,7675600,12.6237333240602,12.6999635977563,12.3378697977002,12.417911585081,20137931.1075494,0.0,1.0
2011-05-10,33.93,34.38,33.62,34.0,14560600,12.9324659325291,13.1039840483452,12.8143090083003,12.9591465283227,38201620.6791108,0.0,1.0
2011-05-11,33.31,34.0,33.14,33.61,10500000,12.6961520840715,12.9591465283227,12.6313563514299,12.8104974946155,27548110.4577189,0.0,1.0
2011-05-12,33.58,33.75,32.96,33.26,8300000,12.7990629535611,12.8638586862027,12.5627491051034,12.6770945156475,21776125.409435,0.0,1.0
2011-05-13,33.57,33.93,33.27,33.5,6499000,12.7952514398763,12.9324659325291,12.6809060293323,12.7685708440827,17050968.5585443,0.0,1.0
2011-05-16,32.37,33.4,32.3,33.33,7326000,12.3378697977002,12.7304557072347,12.3111892019066,12.7037751114411,19220710.2107856,0.0,1.0
2011-05-17,32.65,32.67,32.06,32.33,6667700,12.4445921808746,12.4522152082442,12.2197128734714,12.322623742961,17493574.8665651,0.0,1.0
2011-05-18,32.88,32.93,32.185,32.57,5794600,12.532256995625,12.551314564049,12.2673567945314,12.4141000713962,15202883.8912666,0.0,1.0
2011-05-19,32.895,33.2,32.76,33.12,4772800,12.5379742661522,12.6542254335387,12.4865188314074,12.6237333240602,12522059.1992954,0.0,1.0
2011-05-20,32.48,32.8801,32.46,32.79,6933100,12.379796448233,12.5322951107619,12.3721734208634,12.4979533724618,18189886.1537535,0.0,1.0
2011-05-23,31.63,32.0,31.5,32.0,9000000,12.0558177850249,12.1968437913626,12.0062681071225,12.1968437913626,23612666.1066163,0.0,1.0
2011-05-24,30.82,31.96,30.81,31.74,13483900,11.7470851765561,12.1815977366234,11.7432736628713,12.0977444355577,35376758.7238892,0.0,1.0
2011-05-25,30.7,30.9,30.33,30.87,16757700,11.7013470123385,11.7775772860345,11.5603210060008,11.7661427449801,43965997.2016491,0.0,1.0
2011-05-26,30.66,30.87,30.365,30.58,11845600,11.6861009575993,11.7661427449801,11.5736613038976,11.6556088481208,31078466.4036148,0.0,1.0
2011-05-27,30.68,30.77,30.5,30.67,6975800,11.6937239849689,11.7280276081321,11.6251167386424,11.6899124712841,18301915.1362815,0.0,1.0
2011-05-31,31.17,31.41,30.95,31.16,9395800,11.8804881555241,11.9719644839593,11.7966348544585,11.8766766418393,24651098.6893939,0.0,1.0
2011-06-01,30.635,31.21,30.61,31.12,10374100,11.6765721733873,11.8957342102633,11.6670433891752,11.8614305871001,27217795.495183,0.0,1.0
2011-06-02,31.28,31.35,30.505,30.51,15821100,11.9224148060569,11.9490954018505,11.6270224954848,11.6289282523272,41508705.7488208,0.0,1.0
2011-06-03,30.3,31.07,30.28,30.79,12283500,11.5488864649464,11.8423730186761,11.5412634375768,11.7356506355017,32227353.7911802,0.0,1.0
2011-06-06,29.56,30.48,29.49,30.175,12378500,11.2668344522712,11.6174937112728,11.2401538564776,11.5012425438864,32476598.6000832,0.0,1.0
2011-06-07,29.92,30.34,29.48,29.79,11406400,11.404048944924,11.5641325196856,11.2363423427928,11.3544992670216,29926168.297612,0.0,1.0
2011-06-08,30.565,30.89,30.35,30.55,22684500,11.6498915775936,11.7737657723497,11.5679440333704,11.6441743070664,59515724.9217266,0.0,1.0
2011-06-09,30.66,30.95,30.45,30.6,12816400,11.6861009575993,11.7966348544585,11.6060591702184,11.6632318754904,33625485.9876484,0.0,1.0
2011-06-10,29.96,30.8,29.93,30.49,13417400,11.4192949996632,11.7394621491865,11.4078604586088,11.6213052249576,35202287.357657,0.0,1.0
2011-06-13,29.86,30.2,29.46,30.05,11335000,11.3811798628152,11.5107713280984,11.2287193154232,11.4535986228264,29738841.1464995,0.0,1.0
2011-06-14,29.76,30.27,29.67,30.1,11163900,11.3430647259672,11.537451923892,11.308761102804,11.4726561912504,29289938.127517,0.0,1.0
2011-06-15,28.66,29.67,28.55,29.48,17813000,10.9237982206391,11.308761102804,10.8818715701063,11.2363423427928,46734713.4841284,0.0,1.0
2011-06-16,28.47,29.11,28.26,28.63,13322300,10.8513794606279,11.0953163364551,10.7713376732471,10.9123636795847,34952780.1857971,0.0,1.0
2011-06-17,28.83,28.91,28.44,28.82,16170100,10.9885939532807,11.0190860627591,10.8399449195735,10.9847824395959,42424352.467844,0.0,1.0
2011-06-20,28.82,28.97,28.56,28.67,12108000,10.9847824395959,11.0419551448679,10.8856830837911,10.9276097343239,31766906.8021011,0.0,1.0
2011-06-21,29.78,29.88,28.77,28.89,12372000,11.3506877533368,11.3888028901848,10.9657248711719,11.0114630353895,32459545.0078951,0.0,1.0
2011-06-22,29.345,29.6675,29.3,29.62,10371300,11.1848869080479,11.3078082243828,11.1677350964663,11.28970353438,27210449.3323945,0.0,1.0
2011-06-23,29.25,29.35,28.77,29.03,16903300,11.1486775280423,11.1867926648903,10.9657248711719,11.0648242269767,44347997.6666632,0.0,1.0
2011-06-24,28.35,29.56,28.16,29.3,22876700,10.8056412964103,11.2668344522712,10.7332225363991,11.1677350964663,60019986.5245808,0.0,1.0
2011-06-27,28.71,29.09,28.24,28.25,14028300,10.9428557890631,11.0876933090855,10.7637146458775,10.7675261595623,36805062.6603828,0.0,1.0
2011-06-28,28.96,29.405,28.66,28.79,16257700,11.0381436311831,11.2077559901568,10.9237982206391,10.9733478985415,42654182.4179485,0.0,1.0
2011-06-29,30.86,31.11,28.54,29.16,34094200,11.7623312312953,11.8576190734153,10.8780600564215,11.1143739048791,89450551.1969105,0.0,1.0
2011-06-30,32.27,32.82,31.69,32.33,31933800,12.2997546608522,12.5093879135162,12.0786868671337,12.322623742961,83782461.8794958,0.0,1.0
2011-07-01,32.74,32.8,31.99,32.26,12962600,12.4788958040378,12.5017648861466,12.1930322776778,12.2959431471674,34009060.6304028,0.0,1.0
2011-07-05,32.64,32.88,32.37,32.75,9225800,12.4407806671898,12.532256995625,12.3378697977002,12.4827073177226,24205081.6629356,0.0,1.0
2011-07-06,32.92,33.1,32.35,32.64,9876500,12.5475030503642,12.6161102966906,12.3302467703306,12.4407806671898,25912277.422444,0.0,1.0
2011-07-07,33.33,33.6,33.04,33.1,11139200,12.7037751114411,12.8066859809307,12.5932412145818,12.6161102966906,29225134.4772022,0.0,1.0
2011-07-08,33.42,33.43,32.84,32.96,8381400,12.7380787346043,12.7418902482891,12.5170109408858,12.5627491051034,21989688.8562215,0.0,1.0
2011-07-11,32.91,34.07,32.725,33.1,15605800,12.5436915366794,12.9858271241163,12.4731785335106,12.6161102966906,40943838.3029593,0.0,1.0
2011-07-12,32.26,33.49,32.13,33.25,14026800,12.2959431471674,12.7647593303979,12.246393469265,12.6732830019627,36801127.2160316,0.0,1.0
2011-07-13,32.38,32.7971,32.05,32.41,11680100,12.341681311385,12.500659547178,12.2159013597866,12.3531158524394,30644255.7102099,0.0,1.0
2011-07-14,32.19,32.8,31.92,32.32,10941100,12.2692625513738,12.5017648861466,12.1663516818842,12.3188122292762,28705393.4598999,0.0,1.0
2011-07-15,32.81,33.03,32.33,32.52,15988200,12.5055763998314,12.589429700897,12.322623742961,12.3950425029722,41947114.2495337,0.0,1.0
2011-07-18,32.695,33.24,32.35,32.81,10356000,12.4617439924562,12.6694714882779,12.3302467703306,12.5055763998314,27170307.8000132,0.0,1.0
2011-07-19,33.76,34.06,32.76,33.08,18114000,12.8676701998875,12.9820156104315,12.4865188314074,12.608487269321,47524425.9839164,0.0,1.0
2011-07-20,33.17,34.18,32.9675,34.0,22935200,12.6427908924843,13.0277537746491,12.565607740367,12.9591465283227,60173468.8542738,0.0,1.0
2011-07-21,33.435,34.99,33.34,33.76,26565500,12.7437960051315,13.336486383118,12.7075866251259,12.8676701998875,69698031.2728126,0.0,1.0
2011-07-22,33.5,33.65,33.12,33.49,9887100,12.7685708440827,12.8257435493547,12.6237333240602,12.7647593303979,25940087.8958584,0.0,1.0
2011-07-25,33.8,33.985,32.85,32.95,10397200,12.8829162546267,12.9534292577955,12.5208224545706,12.5589375914186,27278401.3381901,0.0,1.0
2011-07-26,34.42,34.49,33.8299,33.94,12272000,13.1192301030844,13.145910698878,12.8943126805443,12.9362774462139,32197182.0511549,0.0,1.0
2011-07-27,33.36,34.19,33.31,34.17,11836000,12.7152096524955,13.0315652883339,12.6961520840715,13.0239422609643,31053279.5597677,0.0,1.0
2011-07-28,33.35,33.78,33.06,33.23,7548600,12.7113981388107,12.8752932272571,12.6008642419514,12.6656599745931,19804730.1524893,0.0,1.0
2011-07-29,32.75,33.48,32.71,33.12,10635700,12.4827073177226,12.7609478167131,12.4674612629834,12.6237333240602,27904136.9900155,0.0,1.0
2011-08-01,33.015,33.36,32.31,33.12,12040100,12.5837124303698,12.7152096524955,12.3150007155914,12.6237333240602,31588762.3544746,0.0,1.0
2011-08-02,31.75,32.91,31.73,32.75,14945800,12.1015559492425,12.5436915366794,12.0939329218729,12.4827073177226,39212242.7884741,0.0,1.0
2011-08-03,32.25,32.56,30.86,31.77,17419100,12.2921316334826,12.4102885577114,11.7623312312953,12.1091789766121,45701265.7975288,0.0,1.0
2011-08-04,30.04,31.8,30.03,31.66,24401900,11.4497871091416,12.1206135176665,11.4459755954568,12.0672523260793,64021546.3407822,0.0,1.0
2011-08-05,29.3,30.43,28.52,30.37,25585400,11.1677350964663,11.5984361428488,10.8704370290519,11.57556706074,67126611.9338025,0.0,1.0
2011-08-08,26.95,28.75,26.94,28.34,22342000,10.2720293805382,10.9581018438023,10.2682178668534,10.8018297827255,58617131.794891,0.0,1.0
2011-08-09,30.16,30.17,27.27,27.33,31574200,11.4955252733592,11.499336787044,10.3939978184518,10.4168669005606,82839004.6870583,0.0,1.0
2011-08-10,29.15,30.37,28.79,29.37,22550700,11.1105623911943,11.57556706074,10.9733478985415,11.19441569226,59164683.2856082,0.0,1.0
2011-08-11,30.2,30.58,29.02,29.24,15198400,11.5107713280984,11.6556088481208,11.0610127132919,11.1448660143575,39874971.6171997,0.0,1.0
2011-08-12,30.53,30.68,29.87,30.35,12225900,11.6365512796968,11.6937239849689,11.3849913765,11.5679440333704,32076232.7280979,0.0,1.0
2011-08-15,30.89,30.95,30.25,30.64,7648100,11.7737657723497,11.7966348544585,11.5298288965224,11.6784779302297,20065781.2944457,0.0,1.0
2011-08-16,30.36,30.82,29.87,30.56,8794300,11.5717555470552,11.7470851765561,11.3849913765,11.6479858207512,23072985.5046018,0.0,1.0
2011-08-17,30.25,30.985,29.79,30.46,8800300,11.5298288965224,11.8099751523553,11.3544992670216,11.6098706839032,23088727.2820062,0.0,1.0
2011-08-18,27.94,29.73,27.59,29.35,16643600,10.6493692353334,11.3316301849128,10.5159662563654,11.1867926648903,43666641.0680089,0.0,1.0
2011-08-19,27.16,28.54,26.86,27.47,16779300,10.352071167919,10.8780600564215,10.2377257573749,10.4702280921478,44022667.6003051,0.0,1.0
2011-08-22,27.36,27.99,27.12,27.78,10118800,10.428301441615,10.6684268037574,10.3368251131798,10.5883850163766,26547982.8666254,0.0,1.0
2011-08-23,28.92,28.95,27.17,27.53,11221000,11.0228975764439,11.0343321174983,10.3558826816038,10.4930971742566,29439747.3758157,0.0,1.0
2011-08-24,29.05,29.67,28.57,28.92,10150000,11.0724472543463,11.308761102804,10.8894945974759,11.0228975764439,26629840.1091284,0.0,1.0
2011-08-25,28.33,29.48,28.24,29.12,10978300,10.7980182690407,11.2363423427928,10.7637146458775,11.0991278501399,28802992.4798072,0.0,1.0
2011-08-26,29.46,29.47,27.66,28.25,12532600,11.2287193154232,11.232530829108,10.542646852159,10.7675261595623,32880899.9164198,0.0,1.0
2011-08-29,30.49,30.7,29.73,29.73,11584800,11.6213052249576,11.7013470123385,11.3316301849128,11.3316301849128,30394223.8124366,0.0,1.0
2011-08-30,30.95,31.185,30.05,30.29,12149500,11.7966348544585,11.8862054260513,11.4535986228264,11.5450749512616,31875787.4291482,0.0,1.0
2011-08-31,30.87,31.59,30.42,31.0,12963800,11.7661427449801,12.0405717302857,11.594624629164,11.8156924228825,34012208.9858835,0.0,1.0
2011-09-01,30.39,31.16,30.25,30.77,9778000,11.5831900881096,11.8766766418393,11.5298288965224,11.7280276081321,25653849.910055,0.0,1.0
2011-09-02,29.41,30.03,29.16,29.86,7975900,11.2096617469992,11.4459755954568,11.1143739048791,11.3811798628152,20925807.06664,0.0,1.0
2011-09-06,29.27,29.365,28.41,28.51,9821300,11.1563005554119,11.1925099354175,10.8285103785191,10.8666255153671,25767453.0703235,0.0,1.0
2011-09-07,29.75,29.85,29.31,29.7,13736500,11.3392532122824,11.3773683491304,11.1715466101511,11.3201956438584,36039487.5526149,0.0,1.0
2011-09-08,30.51,30.65,29.54,29.65,13886100,11.6289282523272,11.6822894439145,11.2592114249016,11.3011380754344,36431982.5358984,0.0,1.0
2011-09-09,28.46,30.12,28.28,30.11,19861500,10.8475679469431,11.48027921862,10.7789607006167,11.4764677049352,52109218.6529509,0.0,1.0
2011-09-12,29.42,29.53,28.4,29.025,16593000,11.213473260684,11.2553999112168,10.8246988648343,11.0629184701343,43533885.4118981,0.0,1.0
2011-09-13,29.4,29.67,29.11,29.42,9347700,11.2058502333144,11.308761102804,11.0953163364551,11.213473260684,24524902.1072018,0.0,1.0
2011-09-14,30.14,30.7,29.06,29.55,13965600,11.4879022459896,11.7013470123385,11.0762587680311,11.2630229385864,36640561.0865067,0.0,1.0
2011-09-15,32.04,32.235,30.88,30.99,16921900,12.2120898461018,12.2864143629554,11.7699542586649,11.8118809091977,44396797.1766165,0.0,1.0
2011-09-16,33.69,33.9,32.36,32.71,27418100,12.8409896040939,12.9210313914747,12.3340582840154,12.4674612629834,71934937.8419795,0.0,1.0
2011-09-19,33.1,33.45,32.54,33.2,18591600,12.6161102966906,12.7495132756587,12.4026655303418,12.6542254335387,48777471.4653077,0.0,1.0
2011-09-20,32.73,33.46,32.36,33.19,13707800,12.475084290353,12.7533247893435,12.3340582840154,12.6504139198539,35964189.3840306,0.0,1.0
2011-09-21,32.24,33.77,32.15,32.77,18120600,12.2883201197978,12.8714817135723,12.2540164966346,12.4903303450922,47541741.9390611,0.0,1.0
2011-09-22,31.67,31.9,30.78,31.06,19542000,12.0710638397641,12.1587286545146,11.7318391218169,11.8385615049913,51270969.0061663,0.0,1.0
2011-09-23,32.08,32.35,31.24,31.43,15688100,12.227335900841,12.3302467703306,11.9071687513177,11.9795875113289,41159763.0163562,0.0,1.0
2011-09-26,32.55,32.61,31.25,32.32,14580500,12.4064770440266,12.4293461261354,11.9109802650025,12.3188122292762,38253830.9075021,0.0,1.0
2011-09-27,32.52,33.29,32.08,33.06,14286600,12.3950425029722,12.6885290567019,12.227335900841,12.6008642419514,37482746.1776427,0.0,1.0
2011-09-28,31.64,33.14,31.52,32.74,12610300,12.0596292987097,12.6313563514299,12.0138911344921,12.4788958040378,33084755.9338071,0.0,1.0
2011-09-29,30.67,32.39,29.91,32.28,16876100,11.6899124712841,12.3454928250698,11.4002374312392,12.303566174537,44276634.9424295,0.0,1.0
2011-09-30,29.49,30.56,29.14,30.2,17453800,11.2401538564776,11.6479858207512,11.1067508775095,11.5107713280984,45792305.7435175,0.0,1.0
2011-10-03,28.11,29.45,28.07,29.18,16948900,10.714164967975,11.2249078017384,10.6989189132358,11.1219969322487,44467635.1749367,0.0,1.0
2011-10-04,29.35,29.36,27.41,27.75,17297100,11.1867926648903,11.1906041785751,10.447359010039,10.5769504753222,45381182.990306,0.0,1.0
2011-10-05,30.53,30.76,28.87,29.48,15511500,11.6365512796968,11.7242160944473,11.0038400080199,11.2363423427928,40696430.0347533,0.0,1.0
2011-10-06,31.44,31.46,30.065,30.58,14561200,11.9833990250137,11.9910220523833,11.4593158933536,11.6556088481208,38203194.8568513,0.0,1.0
2011-10-07,31.07,31.52,30.75,31.29,13406800,11.8423730186761,12.0138911344921,11.7204045807625,11.9262263197417,35174476.8842425,0.0,1.0
2011-10-10,32.3,32.425,31.4097,31.69,7169800,12.3111892019066,12.3588331229666,11.9718501385488,12.0786868671337,18810899.2723575,0.0,1.0
2011-10-11,32.83,33.0582,31.98,32.0,10277800,12.513199427201,12.6001781694882,12.189220763993,12.1968437913626,26965139.9678424,0.0,1.0
2011-10-12,32.75,33.66,32.7113,33.25,13975500,12.4827073177226,12.8295550630395,12.4679567597624,12.6732830019627,36666535.019224,0.0,1.0
2011-10-13,32.74,32.87,31.97,32.57,12044000,12.4788958040378,12.5284454819402,12.1854092503082,12.4141000713962,31598994.5097874,0.0,1.0
2011-10-14,33.69,33.88,33.22,33.26,12964300,12.8409896040939,12.9134083641051,12.6618484609083,12.6770945156475,34013520.8006673,0.0,1.0
2011-10-17,33.22,33.59,33.04,33.58,11148100,12.6618484609083,12.8028744672459,12.5932412145818,12.7990629535611,29248484.780352,0.0,1.0
2011-10-18,33.87,34.15,32.48,33.37,12576100,12.9095968504203,13.0163192335947,12.379796448233,12.7190211661803,32995027.8026019,0.0,1.0
2011-10-19,33.18,34.43,32.89,33.85,19003200,12.6466024061691,13.1230416167692,12.5360685093098,12.9019738230507,49857357.3952499,0.0,1.0
2011-10-20,32.15,32.44,30.65,31.83,25773800,12.2540164966346,12.3645503934938,11.6822894439145,12.1320480587209,67620903.7443006,0.0,1.0
2011-10-21,32.12,32.57,31.87,32.52,12988300,12.2425819555802,12.4141000713962,12.1472941134601,12.3950425029722,34076487.9102848,0.0,1.0
2011-10-24,32.37,32.605,31.635,31.98,10678800,12.3378697977002,12.427440369293,12.0577235418673,12.189220763993,28017215.4243704,0.0,1.0
2011-10-25,31.67,32.715,31.61,32.33,10400900,12.0710638397641,12.4693670198258,12.0481947576553,12.322623742961,27288108.7675896,0.0,1.0
2011-10-26,31.08,32.26,30.66,31.94,12641000,11.8461845323609,12.2959431471674,11.6861009575993,12.1739747092538,33165301.3615262,0.0,1.0
2011-10-27,32.29,32.56,31.79,32.01,12949900,12.3073776882218,12.4102885577114,12.1168020039817,12.2006553050474,33975740.5348966,0.0,1.0
2011-10-28,33.25,33.3,32.0,32.04,11926800,12.6732830019627,12.6923405703867,12.1968437913626,12.2120898461018,31291505.1244878,0.0,1.0
2011-10-31,31.83,32.77,31.775,32.76,12710000,12.1320480587209,12.4903303450922,12.1110847334545,12.4865188314074,33346331.8016771,0.0,1.0
2011-11-01,30.89,31.59,30.7,30.78,15916500,11.7737657723497,12.0405717302857,11.7013470123385,11.7318391218169,41759000.0095508,0.0,1.0
2011-11-02,31.78,31.94,31.26,31.28,11884800,12.1129904902969,12.1739747092538,11.9147917786873,11.9224148060569,31181312.6826571,0.0,1.0
2011-11-03,33.05,33.1,31.94,32.03,11878800,12.5970527282666,12.6161102966906,12.1739747092538,12.208278332417,31165570.9052527,0.0,1.0
2011-11-04,32.71,32.86,32.18,32.67,9534200,12.4674612629834,12.5246339682554,12.265451037689,12.4522152082442,25014209.0215224,0.0,1.0
2011-11-07,32.47,32.6001,31.84,32.59,6965800,12.3759849345482,12.4255727275875,12.1358595724057,12.4217230987658,18275678.8406075,0.0,1.0
2011-11-08,32.92,32.99,32.1401,32.67,6527900,12.5475030503642,12.5741836461578,12.2502430980866,12.4522152082442,17126791.4530423,0.0,1.0
2011-11-09,31.18,32.1799,31.12,32.1799,9466000,11.8842996692089,12.2654129225521,11.8614305871001,12.2654129225521,24835277.4850255,0.0,1.0
2011-11-10,30.75,31.55,30.48,31.49,18806400,11.7204045807625,12.0253256755465,11.6174937112728,12.0024565934377,49341027.0963852,0.0,1.0
2011-11-11,31.76,31.96,31.03,31.1,7523000,12.1053674629273,12.1815977366234,11.8271269639369,11.8538075597305,19737565.2355639,0.0,1.0
2011-11-14,31.41,31.78,31.25,31.67,5604800,11.9719644839593,12.1129904902969,11.9109802650025,12.0710638397641,14704918.9993737,0.0,1.0
2011-11-15,31.45,31.68,30.825,31.19,8391700,11.9872105386985,12.0748753534489,11.7489909333985,11.8881111828937,22016712.2407658,0.0,1.0
2011-11-16,30.54,31.21,30.43,31.13,7766500,11.6403627933816,11.8957342102633,11.5984361428488,11.8652421007849,20376419.0352262,0.0,1.0
2011-11-17,29.65,30.52,29.09,30.42,12551200,11.3011380754344,11.632739766012,11.0876933090855,11.594624629164,32929699.4263735,0.0,1.0
2011-11-18,29.81,30.35,29.68,29.88,12306900,11.3621222943912,11.5679440333704,11.3125726164888,11.3888028901848,32288746.7230573,0.0,1.0
2011-11-21,28.75,29.38,28.43,29.33,13414000,10.9581018438023,11.1982272059447,10.8361334058887,11.1791696375207,35193367.0171279,0.0,1.0
2011-11-22,29.04,29.225,28.5,28.68,8883300,11.0686357406615,11.1391487438303,10.8628140016823,10.9314212480087,23306488.5361005,0.0,1.0
2011-11-23,28.55,29.47,28.5,28.82,10776500,10.8818715701063,11.232530829108,10.8628140016823,10.9847824395959,28273544.0331056,0.0,1.0
2011-11-25,28.23,28.8801,28.15,28.54,3476100,10.7599031321927,11.0076896368416,10.7294110227143,10.8780600564215,9119998.73924539,0.0,1.0
2011-11-28,29.66,29.84,29.11,29.3,9512600,11.3049495891192,11.3735568354456,11.0953163364551,11.1677350964663,24957538.6228664,0.0,1.0
2011-11-29,28.75,29.72,28.5,29.72,13441500,10.9581018438023,11.327818671228,10.8628140016823,11.327818671228,35265516.8302314,0.0,1.0
2011-11-30,29.59,29.87,29.31,29.6699,12055600,11.2782689933256,11.3849913765,11.1715466101511,11.3087229876671,31629428.6127692,0.0,1.0
2011-12-01,29.68,30.04,29.41,29.53,8315200,11.3125726164888,11.4497871091416,11.2096617469992,11.2553999112168,21816004.5788595,0.0,1.0
2011-12-02,29.6,30.285,29.58,29.98,9308800,11.2820805070104,11.5431691944192,11.2744574796408,11.4269180270328,24422842.9170299,0.0,1.0
2011-12-05,30.7,30.94,30.5,30.7401,10042100,11.7013470123385,11.7928233407737,11.6251167386424,11.7166311822145,26346750.4788056,0.0,1.0
2011-12-06,30.9,31.19,30.7,30.79,9066500,11.7775772860345,11.8881111828937,11.7013470123385,11.7356506355017,23787137.4728484,0.0,1.0
2011-12-07,30.94,31.15,30.4,30.73,8776800,11.7928233407737,11.8728651281545,11.5870016017944,11.7127815533929,23027071.9871722,0.0,1.0
2011-12-08,31.03,31.4495,30.59,30.62,16855800,11.8271269639369,11.9870199630143,11.6594203618056,11.67085490286,44223375.2622114,0.0,1.0
2011-12-09,31.64,31.77,31.08,31.08,12503300,12.0596292987097,12.1091789766121,11.8461845323609,11.8461845323609,32804027.5700951,0.0,1.0
2011-12-12,31.13,31.4,30.88,31.26,10439600,11.8652421007849,11.9681529702745,11.7699542586649,11.9147917786873,27389643.2318479,0.0,1.0
2011-12-13,30.84,31.71,30.61,31.28,10012300,11.7547082039257,12.0863098945033,11.6670433891752,11.9224148060569,26268566.3176971,0.0,1.0
2011-12-14,30.27,31.18,29.95,31.13,10333900,11.537451923892,11.8842996692089,11.4154834859784,11.8652421007849,27112325.5865736,0.0,1.0
2011-12-15,29.6,30.59,29.08,30.51,11962400,11.2820805070104,11.6594203618056,11.0838817954007,11.6289282523272,31384906.3370873,0.0,1.0
2011-12-16,30.4,30.86,29.73,29.8,16562400,11.5870016017944,11.7623312312953,11.3316301849128,11.3583107807064,43453602.3471358,0.0,1.0
2011-12-19,29.765,30.81,29.64,30.6,11408700,11.3449704828096,11.7432736628713,11.2973265617496,11.6632318754904,29932202.645617,0.0,1.0
2011-12-20,30.63,30.66,30.06,30.35,8951600,11.6746664165448,11.6861009575993,11.4574101365112,11.5679440333704,23485682.4355541,0.0,1.0
2011-12-21,30.34,30.9,29.71,30.51,8084300,11.5641325196856,11.7775772860345,11.3240071575432,11.6289282523272,21210208.5117465,0.0,1.0
2011-12-22,30.61,30.76,30.17,30.3,6367100,11.6670433891752,11.7242160944473,11.499336787044,11.5488864649464,16704911.8186041,0.0,1.0
2011-12-23,30.835,30.89,30.445,30.8,3387000,11.7528024470833,11.7737657723497,11.604153413376,11.7394621491865,8886233.3447899,0.0,1.0
2011-12-27,30.92,31.04,30.54,30.81,3417100,11.7852003134041,11.8309384776217,11.6403627933816,11.7432736628713,8965204.5947687,0.0,1.0
2011-12-28,30.41,30.98,30.31,30.8,4074300,11.5908131154792,11.8080693955129,11.5526979786312,11.7394621491865,10689453.9464652,0.0,1.0
2011-12-29,30.36,30.45,29.91,30.37,5506600,11.5717555470552,11.6060591702184,11.4002374312392,11.57556706074,14447278.5758548,0.0,1.0
2011-12-30,30.33,30.52,30.15,30.27,3690700,11.5603210060008,11.632739766012,11.4917137596744,11.537451923892,9683029.64440988,0.0,1.0
2012-01-03,31.34,31.5,30.76,30.8301,10587900,11.9452838881657,12.0062681071225,11.7242160944473,11.7509348053777,27778727.4966936,0.0,1.0
2012-01-04,30.16,30.6,29.55,30.59,32904500,11.4955252733592,11.6632318754904,11.2630229385864,11.6594203618056,86329219.1005729,0.0,1.0
2012-01-05,30.71,30.75,29.98,30.2,13245100,11.7051585260233,11.7204045807625,11.4269180270328,11.5107713280984,34750235.9831936,0.0,1.0
2012-01-06,30.63,30.93,30.57,30.68,7330600,11.6746664165448,11.7890118270889,11.651797334436,11.6937239849689,19232778.9067958,0.0,1.0
2012-01-09,30.51,31.08,30.18,31.01,7992100,11.6289282523272,11.8461845323609,11.5031483007288,11.8195039365673,20968309.8656321,0.0,1.0
2012-01-10,31.2,31.35,30.79,30.96,9308000,11.8919226965785,11.9490954018505,11.7356506355017,11.8004463681433,24420744.013376,0.0,1.0
2012-01-11,31.52,31.9,31.33,31.35,9395800,12.0138911344921,12.1587286545146,11.9414723744809,11.9490954018505,24651098.689394,0.0,1.0
2012-01-12,31.58,32.0,31.34,31.75,8692700,12.0367602166009,12.1968437913626,11.9452838881657,12.1015559492425,22806424.7405538,0.0,1.0
2012-01-13,30.62,31.56,30.56,31.45,12256500,11.67085490286,12.0291371892313,11.6479858207512,11.9872105386985,32156515.7928604,0.0,1.0
2012-01-17,30.53,31.25,30.29,31.15,14447800,11.6365512796968,11.9109802650025,11.5450749512616,11.8728651281545,37905675.263908,0.0,1.0
2012-01-18,30.34,30.42,29.89,30.11,31528000,11.5641325196856,11.594624629164,11.3926144038696,11.4764677049352,82717793.0010444,0.0,1.0
2012-01-19,31.51,31.94,31.01,31.29,24825100,12.0100796208073,12.1739747092538,11.8195039365673,11.9262263197417,65131866.3737068,0.0,1.0
2012-01-20,31.93,31.95,31.35,31.5,13052100,12.170163195569,12.1777862229386,11.9490954018505,12.0062681071225,34243875.476685,0.0,1.0
2012-01-23,31.99,32.45,31.725,31.74,11980700,12.1930322776778,12.3683619071786,12.0920271650305,12.0977444355577,31432918.7581708,0.0,1.0
2012-01-24,31.95,32.235,31.73,31.73,7164600,12.1777862229386,12.2864143629554,12.0939329218729,12.0939329218729,18797256.3986069,0.0,1.0
2012-01-25,31.94,32.07,31.525,31.76,7872400,12.1739747092538,12.2235243871562,12.0157968913345,12.1053674629273,20654261.4064139,0.0,1.0
2012-01-26,31.71,32.29,31.45,32.07,6635300,12.0863098945033,12.3073776882218,11.9872105386985,12.2235243871562,17408569.2685813,0.0,1.0
2012-01-27,31.85,32.04,31.45,31.65,7272500,12.1396710860905,12.2120898461018,11.9872105386985,12.0634408123945,19080346.0289297,0.0,1.0
2012-01-30,31.58,31.79,31.45,31.5501,8199600,12.0367602166009,12.1168020039817,11.9872105386985,12.0253637906834,21512713.0008679,0.0,1.0
2012-01-31,31.595,31.92,31.33,31.75,7549100,12.0424774871281,12.1663516818842,11.9414723744809,12.1015559492425,19806041.967273,0.0,1.0
2012-02-01,32.2,32.5,31.75,31.9,11591200,12.2730740650586,12.3874194756026,12.1015559492425,12.1587286545146,30411015.0416678,0.0,1.0
2012-02-02,32.7,32.79,32.06,32.2,11089700,12.4636497492986,12.4979533724618,12.2197128734714,12.2730740650586,29095264.8136159,0.0,1.0
2012-02-03,32.95,33.27,32.84,33.0,9055400,12.5589375914186,12.6809060293323,12.5170109408858,12.5779951598426,23758015.1846504,0.0,1.0
2012-02-06,32.64,32.75,32.39,32.7,8794200,12.4407806671898,12.4827073177226,12.3454928250698,12.4636497492986,23072723.141645,0.0,1.0
2012-02-07,32.87,32.98,32.42,32.68,6912500,12.5284454819402,12.570372132473,12.3569273661242,12.456026721929,18135839.384665,0.0,1.0
2012-02-08,33.05,33.38,32.73,32.9,9859800,12.5970527282666,12.7228326798651,12.475084290353,12.5398800229946,25868462.8086684,0.0,1.0
2012-02-09,33.26,33.29,32.61,33.11,7949800,12.6770945156475,12.6885290567019,12.4293461261354,12.6199218103754,20857330.3349308,0.0,1.0
2012-02-10,33.025,33.29,32.63,32.89,7310300,12.5875239440546,12.6885290567019,12.436969153505,12.5360685093098,19179519.2265775,0.0,1.0
2012-02-13,33.16,33.49,33.0,33.29,5364900,12.6389793787995,12.7647593303979,12.5779951598426,12.6885290567019,14075510.2661539,0.0,1.0
2012-02-14,32.96,33.23,32.7175,33.0,6530400,12.5627491051034,12.6656599745931,12.470319898247,12.5779951598426,17133350.5269608,0.0,1.0
2012-02-15,33.31,33.85,32.88,33.16,13587200,12.6961520840715,12.9019738230507,12.532256995625,12.6389793787995,35647779.6582018,0.0,1.0
2012-02-16,34.51,34.59,33.33,33.34,14200100,13.1535337262476,13.184025835726,12.7037751114411,12.7075866251259,37255802.2200623,0.0,1.0
2012-02-17,35.06,35.205,34.24,34.48,16244200,13.3631669789116,13.4184339273412,13.0506228567579,13.1420991851932,42618763.4187885,0.0,1.0
2012-02-21,35.14,35.33,34.92,35.06,9470200,13.39365908839,13.4660778484012,13.3098057873244,13.3631669789116,24846296.7292086,0.0,1.0
2012-02-22,34.67,35.04,34.4,35.0,7665800,13.2145179452044,13.355543951542,13.1116070757148,13.3402978968028,20112219.5377888,0.0,1.0
2012-02-23,36.02,36.15,34.7,34.74,18720400,13.7290722926525,13.7786219705549,13.2259524862588,13.241198540998,49115394.9535888,0.0,1.0
2012-02-24,36.36,36.52,35.82,35.99,9356700,13.8586637579357,13.9196479768925,13.6528420189565,13.7176377515981,24548514.7733085,0.0,1.0
2012-02-27,36.56,36.8,36.0332,36.16,9735500,13.9348940316317,14.0263703600669,13.7341034907164,13.7824334842397,25542345.6534404,0.0,1.0
2012-02-28,36.62,36.745,36.345,36.63,9198300,13.9577631137405,14.0054070348005,13.8529464874085,13.9615746274253,24132931.8498321,0.0,1.0
2012-02-29,35.74,36.67,35.64,36.61,13751700,13.6223499094781,13.9768206821645,13.5842347726301,13.9539516000557,36079366.7220394,0.0,1.0
2012-03-01,36.37,36.5,35.82,35.87,8567800,13.8624752716205,13.9120249495229,13.6528420189565,13.6718995873805,22478733.4075852,0.0,1.0
2012-03-02,36.25,36.36,35.82,36.33,11976600,13.8167371074029,13.8586637579357,13.6528420189565,13.8472292168813,31422161.8769445,0.0,1.0
2012-03-05,35.72,35.95,35.44,35.58,11897300,13.6147268821085,13.7023916968589,13.508004498934,13.5613656905212,31214108.0522495,0.0,1.0
2012-03-06,35.105,35.59,34.83,35.33,10241500,13.3803187904932,13.565177204206,13.2755021641612,13.4660778484012,26869902.2145456,0.0,1.0
2012-03-07,35.59,36.0,35.23,35.23,9814700,13.565177204206,13.7214492652829,13.4279627115532,13.4279627115532,25750137.1151786,0.0,1.0
2012-03-08,35.78,36.0,35.545,35.85,6963100,13.6375959642173,13.7214492652829,13.5480253926244,13.6642765600109,18268595.0407755,0.0,1.0
2012-03-09,36.25,36.42,35.78,35.83,8253600,13.8167371074029,13.8815328400445,13.6375959642173,13.6566535326413,21654388.9975076,0.0,1.0
2012-03-12,36.18,36.41,35.74,36.36,4856800,13.7900565116093,13.8777213263597,13.6223499094781,13.8586637579357,12742444.0829571,0.0,1.0
2012-03-13,37.33,37.34,35.83,36.29,14632000,14.2283805853614,14.2321920990462,13.6566535326413,13.8319831621421,38388947.8302232,0.0,1.0
2012-03-14,37.62,37.72,37.06,37.3,12490500,14.3389144822206,14.3770296190686,14.1254697158718,14.216946044307,32770445.1116323,0.0,1.0
2012-03-15,36.83,37.42,36.73,37.16,12731200,14.0378049011213,14.2626842085246,13.9996897642733,14.1635848527198,33401952.748506,0.0,1.0
2012-03-16,37.69,37.9,36.84,36.84,18395300,14.3655950780142,14.445636865395,14.0416164148061,14.0416164148061,48262452.9812265,0.0,1.0
2012-03-19,37.79,37.99,37.08,37.26,11102700,14.4037102148622,14.4799404885582,14.1330927432414,14.2016999895678,29129371.9979921,0.0,1.0
2012-03-20,37.39,37.54,37.12,37.5,6132000,14.2512496674702,14.3084223727422,14.1483387979806,14.293176318003,16088096.5073079,0.0,1.0
2012-03-21,37.42,37.685,37.125,37.42,9031200,14.2626842085246,14.3636893211718,14.150244554823,14.2626842085246,23694523.3491192,0.0,1.0
2012-03-22,37.62,37.76,37.0,37.15,7149300,14.3389144822206,14.3922756738078,14.102600633763,14.159773339035,18757114.8662258,0.0,1.0
2012-03-23,37.09,37.77,36.93,37.76,9098700,14.1369042569262,14.3960871874926,14.0759200379694,14.3922756738078,23871618.3449188,0.0,1.0
2012-03-26,38.08,38.09,37.35,37.5,7455900,14.5142441117214,14.5180556254062,14.236003612731,14.293176318003,19561519.6915912,0.0,1.0
2012-03-27,37.87,38.18,37.75,38.1,8785400,14.4342023243406,14.5523592485695,14.388464160123,14.521867139091,23049635.2014519,0.0,1.0
2012-03-28,37.245,37.88,36.95,37.78,9365400,14.1959827190406,14.4380138380254,14.083543065339,14.3998987011774,24571340.3505449,0.0,1.0
2012-03-29,36.99,37.13,36.71,37.09,12616000,14.0987891200782,14.1521503116654,13.9920667369037,14.1369042569262,33099710.6223411,0.0,1.0
2012-03-30,36.9,37.4,36.67,37.31,9623600,14.0644854969149,14.255061181155,13.9768206821645,14.2207575579918,25248761.5048481,0.0,1.0
2012-04-02,36.59,36.77,36.26,36.67,11697800,13.9463285726861,14.0149358190125,13.8205486210877,13.9768206821645,30690693.9535529,0.0,1.0
2012-04-03,36.63,36.86,36.3,36.42,11762100,13.9615746274253,14.0492394421757,13.8357946758269,13.8815328400445,30859393.3347369,0.0,1.0
2012-04-04,35.73,36.3,35.5,36.29,12117300,13.6185383957933,13.8357946758269,13.5308735810428,13.8319831621421,31791306.5570778,0.0,1.0
2012-04-05,35.62,35.88,35.35,35.54,8242600,13.5766117452604,13.6757111010653,13.4737008757708,13.546119635782,21625529.0722662,0.0,1.0
2012-04-09,36.3,36.48,35.44,35.53,10720100,13.8357946758269,13.9044019221533,13.508004498934,13.5423081220972,28125571.3255041,0.0,1.0
2012-04-10,35.47,36.66,35.31,36.14,11734200,13.5194390399884,13.9730091684797,13.4584548210316,13.7748104568701,30786194.0698064,0.0,1.0
2012-04-11,35.76,36.175,35.65,35.84,7754800,13.6299729368477,13.7881507547669,13.5880462863149,13.6604650463261,20345722.5692875,0.0,1.0
2012-04-12,36.46,36.72,35.87,35.9,6937300,13.8967788947837,13.9958782505885,13.6718995873805,13.6833341284349,18200905.3979366,0.0,1.0
2012-04-13,36.12,36.5,36.0,36.32,7227000,13.7671874295005,13.9120249495229,13.7214492652829,13.8434177031965,18960970.8836129,0.0,1.0
2012-04-16,35.5,36.36,35.43,36.26,9247300,13.5308735810428,13.8586637579357,13.5041929852492,13.8205486210877,24261489.6986348,0.0,1.0
2012-04-17,36.08,36.32,35.73,35.74,8548500,13.7519413747613,13.8434177031965,13.6185383957933,13.6223499094781,22428097.3569343,0.0,1.0
2012-04-18,35.87,36.28,35.5,36.14,12028100,13.6718995873805,13.8281716484573,13.5308735810428,13.7748104568701,31557278.7996656,0.0,1.0
2012-04-19,40.62,41.84,39.03,39.13,60621300,15.4823685876608,15.9473732572065,14.8763379117775,14.9144530486255,159047835.094336,0.0,1.0
2012-04-20,40.29,40.89,40.26,40.6,16412300,15.3565886360624,15.5852794571505,15.345154095008,15.4747455602912,43059795.5490688,0.0,1.0
2012-04-23,39.65,39.9,39.29,39.39,15940100,15.1126517602352,15.2079396023552,14.9754372675823,15.0135524044303,41820917.6673415,0.0,1.0
2012-04-24,39.3,39.99,39.08,39.53,11537500,14.9792487812671,15.2422432255184,14.8953954802015,15.0669135960176,30270126.1338985,0.0,1.0
2012-04-25,39.86,40.44,39.2,39.61,10558200,15.192693547616,15.4137613413344,14.9411336444191,15.097405705496,27700805.6985418,0.0,1.0
2012-04-26,41.05,41.25,40.01,40.2,18720900,15.6462636761073,15.7224939498033,15.249866252888,15.3222850128992,49116706.7683725,0.0,1.0
2012-04-27,41.23,41.58,40.68,41.54,10706200,15.7148709224337,15.8482739014017,15.5052376697697,15.8330278466625,28089102.8745172,0.0,1.0
2012-04-30,41.02,41.96,40.87,41.36,18259900,15.6348291350529,15.9931114214242,15.5776564297809,15.7644206003361,47907213.5378003,0.0,1.0
2012-05-01,40.75,41.41,40.69,40.69,12143700,15.5319182655633,15.7834781687601,15.5090491834545,15.5090491834545,31860570.3776573,0.0,1.0
2012-05-02,41.16,41.25,40.35,40.55,8699600,15.6881903266401,15.7224939498033,15.3794577181712,15.4556879918672,22824527.7845688,0.0,1.0
2012-05-03,40.38,41.13,40.0,41.03,10064100,15.3908922592256,15.6767557855857,15.2460547392032,15.6386406487377,26404470.3292886,0.0,1.0
2012-05-04,39.44,39.99,39.33,39.95,10478000,15.0326099728544,15.2422432255184,14.9906833223215,15.2269971707792,27490390.6072361,0.0,1.0
2012-05-07,40.07,40.37,39.0,39.21,11686300,15.2727353349968,15.3870807455408,14.8649033707231,14.9449451581039,30660522.2135278,0.0,1.0
2012-05-08,40.19,40.295,39.27,39.89,11068200,15.3184734992144,15.3584943929048,14.9678142402127,15.2041280886704,29038856.7779167,0.0,1.0
2012-05-09,40.56,40.84,39.66,39.81,16377200,15.459499505552,15.5662218887265,15.11646327392,15.173635979192,42967706.151253,0.0,1.0
2012-05-10,41.21,41.4,40.77,40.9,17724600,15.7072478950641,15.7796666550753,15.5395412929329,15.5890909708353,46502784.6303701,0.0,1.0
2012-05-11,40.74,41.3,40.69,41.01,12150800,15.5281067518785,15.7415515182273,15.5090491834545,15.6310176213681,31879198.1475858,0.0,1.0
2012-05-14,40.25,40.66,39.895,40.43,11272300,15.3413425813232,15.4976146424001,15.2060338455128,15.4099498276496,29574339.5726235,0.0,1.0
2012-05-15,40.05,40.57,39.84,40.27,9683300,15.2651123076272,15.4633110192368,15.1850705202464,15.3489656086928,25405392.1900219,0.0,1.0
2012-05-16,39.86,40.7,39.73,40.27,11459300,15.192693547616,15.5128606971393,15.1431438697136,15.3489656086928,30064958.3017275,0.0,1.0
2012-05-17,39.03,40.21,39.03,39.76,10603300,14.8763379117775,15.326096526584,14.8763379117775,15.154578410768,27819131.3920317,0.0,1.0
2012-05-18,38.36,39.42,38.22,39.1,16152200,14.6209664948959,15.0249869454848,14.5676053033087,14.9030185075711,42377389.4985874,0.0,1.0
2012-05-21,39.51,39.84,38.39,38.51,10430100,15.059290568648,15.1850705202464,14.6324010359503,14.6781392001679,27364718.7509575,0.0,1.0
2012-05-22,39.22,40.0,38.99,39.54,9082900,14.9487566717887,15.2460547392032,14.8610918570383,15.0707251097024,23830164.997754,0.0,1.0
2012-05-23,39.68,39.72,38.76,39.07,9989400,15.1240863012896,15.1393323560288,14.7734270422879,14.8915839665167,26208485.2006036,0.0,1.0
2012-05-24,39.67,40.66,39.24,40.44,17101700,15.1202747876048,15.4976146424001,14.9563796991583,15.4137613413344,44868525.7728355,0.0,1.0
2012-05-25,40.35,40.55,39.64,39.79,12606800,15.3794577181712,15.4556879918672,15.1088402465504,15.1660129518224,33075573.2303212,0.0,1.0
2012-05-29,41.49,41.66,40.3,40.57,16500400,15.8139702782385,15.8787660108801,15.3604001497472,15.4633110192368,43290937.3139569,0.0,1.0
2012-05-30,39.59,41.16,38.8,41.14,23561800,15.0897826781264,15.6881903266401,14.7886730970271,15.6805672992705,61817435.1412078,0.0,1.0
2012-05-31,39.19,39.69,38.81,39.55,18616200,14.9373221307343,15.1278978149744,14.7924846107119,15.0745366233872,48842012.7526657,0.0,1.0
2012-06-01,38.82,39.03,38.0,38.34,18937500,14.7962961243967,14.8763379117775,14.483752002243,14.6133434675263,49684984.9326718,0.0,1.0
2012-06-04,39.16,39.49,38.79,38.96,19733300,14.9258875896799,15.0516675412784,14.7848615833423,14.8496573159839,51772869.3424102,0.0,1.0
2012-06-05,39.76,39.85,38.92,39.06,9835900,15.154578410768,15.1888820339312,14.8344112612447,14.8877724528319,25805758.0620074,0.0,1.0
2012-06-06,40.94,40.97,39.96,40.0,10145600,15.6043370255745,15.6157715666289,15.230808684464,15.2460547392032,26618296.1390318,0.0,1.0
2012-06-07,40.9,41.72,40.8,41.43,9525800,15.5890909708353,15.9016350929889,15.5509758339873,15.7911011961297,24992170.5331561,0.0,1.0
2012-06-08,41.05,41.5,40.33,40.79,8696400,15.6462636761073,15.8177817919233,15.3718346908016,15.5471643203025,22816132.1699531,0.0,1.0
2012-06-11,40.93,41.6,40.75,41.25,10621100,15.6005255118897,15.8558969287713,15.5319182655633,15.7224939498033,27865831.9983313,0.0,1.0
2012-06-12,40.91,41.28,40.55,41.02,14256200,15.5929024845201,15.7339284908577,15.4556879918672,15.6348291350529,37402987.8387936,0.0,1.0
2012-06-13,40.17,40.9,39.87,40.86,13739900,15.3108504718448,15.5890909708353,15.1965050613008,15.5738449160961,36048407.8931442,0.0,1.0
2012-06-14,40.13,40.39,39.6001,40.3,10084200,15.2956044171056,15.3947037729104,15.093632306948,15.3604001497472,26457205.2835933,0.0,1.0
2012-06-15,40.67,40.78,40.13,40.22,14607000,15.5014261560849,15.5433528066177,15.2956044171056,15.3299080402688,38323357.0910381,0.0,1.0
2012-06-18,42.49,42.69,40.59,40.69,26694200,16.1951216467186,16.2713519204146,15.4709340466064,15.5090491834545,70035692.3981374,0.0,1.0
2012-06-19,43.5,43.94,42.15,42.64,18766800,16.5800845288835,16.7477911310147,16.0655301814354,16.2522943519906,49237131.3655162,0.0,1.0
2012-06-20,42.95,43.52,42.69,43.44,11616400,16.3704512762194,16.5877075562531,16.2713519204146,16.5572154467747,30477130.5067664,0.0,1.0
2012-06-21,41.83,43.19,41.66,43.03,13122900,15.9435617435217,16.4619276046547,15.8787660108801,16.4009433856978,34429628.4500573,0.0,1.0
2012-06-22,42.8,42.86,41.86,42.0,21234800,16.3132785709474,16.3361476530562,15.9549962845761,16.0083574761634,55712249.137864,0.0,1.0
2012-06-25,41.805,42.49,41.49,42.24,8976600,15.9340329593097,16.1951216467186,15.8139702782385,16.0998338045986,23551273.1747391,0.0,1.0
2012-06-26,42.5,42.9,42.0,42.13,12250100,16.1989331604034,16.3513937077954,16.0083574761634,16.0579071540658,32139724.5636289,0.0,1.0
2012-06-27,42.29,42.9,42.04,42.62,9116700,16.1188913730226,16.3513937077954,16.0236035309026,16.244671324621,23918843.6771321,0.0,1.0
2012-06-28,40.78,41.245,40.18,41.1,14825600,15.5433528066177,15.7205881929609,15.3146619855296,15.6653212445313,38896882.5144722,0.0,1.0
2012-06-29,42.01,42.185,41.01,41.59,12173100,16.0121689898482,16.0788704793322,15.6310176213681,15.8520854150865,31937705.0869389,0.0,1.0
2012-07-02,41.225,42.29,40.9,42.21,10890100,15.7129651655913,16.1188913730226,15.5890909708353,16.0883992635442,28571588.3519624,0.0,1.0
2012-07-03,41.2,41.57,41.01,41.29,4930900,15.7034363813793,15.8444623877169,15.6310176213681,15.7377400045425,12936855.0339016,0.0,1.0
2012-07-05,40.93,41.41,40.7118,41.29,7683400,15.6005255118897,15.7834781687601,15.5173582832873,15.7377400045425,20158395.418175,0.0,1.0
2012-07-06,40.41,40.89,39.95,40.78,8654900,15.40232680028,15.5852794571505,15.2269971707792,15.5433528066177,22707251.542906,0.0,1.0
2012-07-09,40.68,40.79,40.27,40.5,9459800,15.5052376697697,15.5471643203025,15.3489656086928,15.4366304234432,24819010.9817076,0.0,1.0
2012-07-10,39.68,41.2,39.23,41.04,12201200,15.1240863012896,15.7034363813793,14.9525681854735,15.6424521624225,32011429.0777829,0.0,1.0
2012-07-11,39.13,39.68,38.68,39.67,9529100,14.9144530486255,15.1240863012896,14.7429349328095,15.1202747876048,25000828.5107286,0.0,1.0
2012-07-12,39.31,39.48,38.52,38.8,9853400,14.9830602949519,15.0478560275936,14.6819507138527,14.7886730970271,25851671.5794371,0.0,1.0
2012-07-13,39.95,40.08,39.18,39.38,6916700,15.2269971707792,15.2765468486816,14.9335106170495,15.0097408907456,18146858.6288481,0.0,1.0
2012-07-16,38.6,39.73,38.5,39.72,13380300,14.7124428233311,15.1431438697136,14.6743276864831,15.1393323560288,35104950.7007064,0.0,1.0
2012-07-17,39.07,39.43,38.06,39.07,11697600,14.8915839665167,15.0287984591696,14.5066210843518,14.8915839665167,30690169.2276395,0.0,1.0
2012-07-18,40.46,40.6,39.07,39.23,18710600,15.421384368704,15.4747455602912,14.8915839665167,14.9525681854735,49089683.3838284,0.0,1.0
2012-07-19,43.95,44.44,43.25,44.0,35276800,16.7516026446995,16.9383668152548,16.4847966867635,16.7706602131235,92553255.5233203,0.0,1.0
2012-07-20,44.85,45.478,43.7,43.78,22459600,17.0946388763316,17.3340019357371,16.6563148025795,16.6868069120579,58925670.6320176,0.0,1.0
2012-07-23,44.24,44.43,42.82,43.76,17807700,16.8621365415587,16.93455530157,16.320901598317,16.6791838846883,46720808.2474213,0.0,1.0
2012-07-24,43.52,44.65,43.14,44.11,10885700,16.5877075562531,17.0184086026356,16.4428700362307,16.8125868636563,28560044.3818658,0.0,1.0
2012-07-25,43.19,43.83,42.815,43.5,10327000,16.4619276046547,16.7058644804819,16.3189958414746,16.5800845288835,27094222.5425584,0.0,1.0
2012-07-26,43.79,44.28,43.29,43.9,10528100,16.6906184257427,16.8773825962979,16.5000427415027,16.7325450762755,27621834.448563,0.0,1.0
2012-07-27,45.215,45.48,43.91,44.01,14395100,17.2337591258268,17.334764238474,16.7363565899603,16.7744717268083,37767409.9857058,0.0,1.0
2012-07-30,45.6,46.15,45.01,45.09,13048700,17.3805024026916,17.5901356553557,17.1556230952884,17.1861152047668,34234955.1361561,0.0,1.0
2012-07-31,44.3,45.45,44.26,45.42,11370600,16.8850056236675,17.3233296974196,16.8697595689283,17.3118951563652,29832242.3590991,0.0,1.0
2012-08-01,43.89,44.86,43.72,44.7,7440200,16.7287335625907,17.0984503900164,16.6639378299491,17.0374661710596,19520328.707383,0.0,1.0
2012-08-02,43.77,44.67,43.26,43.41,8644000,16.6829953983731,17.0260316300052,16.4886082004483,16.5457809057203,22678653.9806212,0.0,1.0
2012-08-03,44.5,45.21,44.38,44.78,8406200,16.9612358973636,17.2318533689844,16.915497733146,17.067958280538,22054754.869493,0.0,1.0
2012-08-06,44.77,45.0,44.16,44.59,7307400,17.0641467668532,17.1518115816036,16.8316444320803,16.9955395205268,19171910.700832,0.0,1.0
2012-08-07,45.61,45.99,44.99,45.04,8906300,17.3843139163764,17.5291514363989,17.1480000679188,17.1670576363428,23366832.0161508,0.0,1.0
2012-08-08,44.94,45.23,44.71,45.2,8735100,17.1289424994948,17.239476396354,17.0412776847444,17.2280418552996,22917666.6342115,0.0,1.0
2012-08-09,44.27,45.21,44.13,45.06,8629400,16.8735710826131,17.2318533689844,16.8202098910259,17.1746806637124,22640348.9889372,0.0,1.0
2012-08-10,43.99,44.58,43.73,44.17,7744500,16.7668486994387,16.991728006842,16.6677493436339,16.8354559457651,20318699.1847433,0.0,1.0
2012-08-13,45.32,45.54,44.06,44.07,16200100,17.2737800195172,17.3576333205828,16.7935292952323,16.7973408089171,42503061.3548661,0.0,1.0
2012-08-14,45.36,46.05,45.25,45.61,11150900,17.2890260742564,17.5520205185077,17.2470994237236,17.3843139163764,29255830.9431409,0.0,1.0
2012-08-15,44.98,45.5652,44.95,45.24,7260100,17.144188554234,17.3672383350685,17.1327540131796,17.2432879100388,19047813.0222939,0.0,1.0
2012-08-16,45.79,45.9599,45.02,45.06,11385300,17.4529211627029,17.5176787802076,17.1594346089732,17.1746806637124,29870809.7137398,0.0,1.0
2012-08-17,46.87,47.05,45.75,46.25,14297400,17.8645646406613,17.9331718869878,17.4376751079637,17.6282507922037,37511081.3769707,0.0,1.0
2012-08-20,46.4,47.07,46.15,47.07,7348500,17.6854234974757,17.9407949143574,17.5901356553557,17.9407949143574,19279741.8760522,0.0,1.0
2012-08-21,45.85,46.68,45.49,46.41,9298600,17.4757902448117,17.7921458806501,17.3385757521588,17.6892350111605,24396081.8954424,0.0,1.0
2012-08-22,47.0,48.08,46.87,47.03,18225900,17.9141143185638,18.3257577965222,17.8645646406613,17.9255488596182,47818010.1325085,0.0,1.0
2012-08-23,46.805,47.34,46.41,47.26,11783700,17.8397898017101,18.043705783847,17.6892350111605,18.0132136743686,30916063.7333928,0.0,1.0
2012-08-24,47.1,47.4762,46.7,46.74,9449300,17.9522294554118,18.095618600234,17.7997689080197,17.8150149627589,24791462.8712499,0.0,1.0
2012-08-27,46.98,47.38,46.66,47.35,6901700,17.9064912911942,18.0589518385862,17.7845228532805,18.0475172975318,18107504.185337,0.0,1.0
2012-08-28,46.94,47.21,46.74,46.85,6871200,17.891245236455,17.9941561059446,17.8150149627589,17.8569416132917,18027483.4835313,0.0,1.0
2012-08-29,47.49,47.91,47.22,47.22,10609300,18.100878489119,18.2609620638806,17.9979676196294,17.9979676196294,27834873.169436,0.0,1.0
2012-08-30,46.55,47.3,46.48,47.21,7058900,17.7425962027477,18.0284597291078,17.7159156069541,17.9941561059446,18519938.7533327,0.0,1.0
2012-08-31,47.47,47.8,46.75,46.99,8469100,18.0932554617494,18.2190354133478,17.8188264764437,17.910302804879,22219781.1692827,0.0,1.0
2012-09-04,47.355,47.76,46.76,47.47,7562300,18.0494230543742,18.2037893586086,17.8226379901285,18.0932554617494,19840673.8775627,0.0,1.0
2012-09-05,47.16,47.46,46.36,46.73,12460200,17.9750985375206,18.0894439480646,17.6701774427365,17.8112034490741,32690949.13574,0.0,1.0
2012-09-06,48.91,49.27,47.55,47.61,14993800,18.6421134323607,18.7793279250135,18.1237475712278,18.1466166533366,39338177.0077093,0.0,1.0
2012-09-07,49.24,49.255,48.695,48.98,12394100,18.7678933839591,18.7736106544863,18.5601658881375,18.6687940281543,32517527.2213348,0.0,1.0
2012-09-10,48.53,49.13,48.48,49.0,10216300,18.4972759123383,18.7259667334263,18.4782183439143,18.6764170555239,26803786.7494471,0.0,1.0
2012-09-11,48.33,48.62,47.99,48.51,11985600,18.4210456386423,18.5315795355015,18.291454173359,18.4896528849687,31445774.5430511,0.0,1.0
2012-09-12,47.99,48.8,47.69,48.44,8074500,18.291454173359,18.6001867818279,18.177108762815,18.4629722891751,21184496.941986,0.0,1.0
2012-09-13,48.875,49.08,47.68,47.86,9376500,18.6287731344639,18.7069091650023,18.1732972491302,18.2419044954566,24600462.6387431,0.0,1.0
2012-09-14,49.97,50.645,49.11,49.22,14472300,19.0461338829496,19.3034110566737,18.7183437060567,18.7602703565895,37969954.1883092,0.0,1.0
2012-09-17,50.48,50.48,49.81,50.46,6782200,19.2405210808744,19.2405210808744,18.9851496639928,19.2328980535048,17793980.4520326,0.0,1.0
2012-09-18,49.96,50.16,49.6333,49.87,8003800,19.0423223692648,19.1185526429608,18.9178002171824,19.0080187461016,20999006.3315706,0.0,1.0
2012-09-19,50.39,50.475,49.54,50.158,7099000,19.2062174577112,19.238615324032,18.8822387945032,19.1177903402239,18625146.2989855,0.0,1.0
2012-09-20,50.08,50.34,49.7,50.29,7054400,19.0880605334824,19.1871598892872,18.94322301346,19.1681023208632,18508132.4202793,0.0,1.0
2012-09-21,49.47,50.03,49.31,49.99,18311700,18.8555581987096,19.0690029650584,18.7945739797527,19.0537569103192,48043117.5493916,0.0,1.0
2012-09-24,49.31,49.63,48.85,49.33,7881800,18.7945739797527,18.9165424176664,18.6192443502519,18.8021970071223,20678923.5243476,0.0,1.0
2012-09-25,48.03,49.5,47.85,49.32,12220900,18.3067002280982,18.866992739764,18.2380929817718,18.7983854934375,32063114.5802608,0.0,1.0
2012-09-26,47.545,48.15,47.36,47.91,12197000,18.1218418143854,18.3524383923159,18.0513288112166,18.2609620638806,32000409.8335999,0.0,1.0
2012-09-27,49.12,49.3,47.71,47.71,9744400,18.7221552197415,18.7907624660679,18.1847317901846,18.1847317901846,25565695.9565902,0.0,1.0
2012-09-28,48.37,49.19,48.23,49.06,7389300,18.4362916933815,18.7488358155351,18.3829305017943,18.6992861376327,19386785.9624022,0.0,1.0
2012-10-01,48.23,49.05,48.07,48.57,6552300,18.3829305017943,18.6954746239479,18.3219462828374,18.5125219670775,17190808.0144868,0.0,1.0
2012-10-02,48.4,48.67,47.95,48.58,4958500,18.4477262344359,18.5506371039255,18.2762081186198,18.5163334807623,13009267.2099619,0.0,1.0
2012-10-03,48.59,48.69,48.16,48.67,8871700,18.5201449944471,18.5582601312951,18.3562499060006,18.5506371039255,23276054.4331186,0.0,1.0
2012-10-04,49.49,50.24,49.31,49.7,10808200,18.8631812260792,19.1490447524392,18.7945739797527,18.94322301346,28356713.0903922,0.0,1.0
2012-10-05,48.73,50.04,48.55,49.85,7137300,18.5735061860343,19.0728144787432,18.5048989397079,19.000395718732,18725631.3114169,0.0,1.0
2012-10-08,47.92,48.85,47.48,48.33,10403200,18.2647735775654,18.6192443502519,18.0970669754342,18.4210456386423,27294143.1155946,0.0,1.0
2012-10-09,46.22,48.0,46.12,47.9,14506200,17.6168162511493,18.2952656870438,17.5787011143013,18.2571505501958,38058895.2306441,0.0,1.0
2012-10-10,46.76,46.94,46.18,46.4,11509400,17.8226379901285,17.891245236455,17.6015701964101,17.6854234974757,30196402.1430545,0.0,1.0
2012-10-11,47.49,47.65,46.9,47.26,10972200,18.100878489119,18.1618627080758,17.8759991817157,18.0132136743686,28786988.3394461,0.0,1.0
2012-10-12,47.85,48.07,47.51,47.62,7596800,18.2380929817718,18.3219462828374,18.1085015164886,18.1504281670214,19931189.0976381,0.0,1.0
2012-10-15,47.4,48.07,46.25,47.77,15151900,18.0665748659558,18.3219462828374,17.6282507922037,18.2076008722934,39752972.8423155,0.0,1.0
2012-10-16,48.24,48.48,47.25,47.66,9328400,18.3867420154791,18.4782183439143,18.0094021606838,18.1656742217606,24474266.056551,0.0,1.0
2012-10-17,48.2,48.69,47.8,48.46,18208600,18.3714959607399,18.5582601312951,18.2190354133478,18.4705953165447,47772621.3409925,0.0,1.0
2012-10-18,50.83,50.935,48.37,48.43,34940500,19.3739240598425,19.4139449535329,18.4362916933815,18.4591607754903,91670928.8998028,0.0,1.0
2012-10-19,49.97,50.8,49.57,50.7,19802200,19.0461338829496,19.3624895187881,18.8936733355576,19.3243743819401,51953637.4196041,0.0,1.0
2012-10-22,50.15,50.55,49.81,49.93,9522500,19.114741129276,19.267201676668,18.9851496639928,19.0308878282104,24983512.5555837,0.0,1.0
2012-10-23,49.3505,50.465,49.2,49.7,10377900,18.8100106101762,19.2348038103472,18.7526473292199,18.94322301346,27227765.2875392,0.0,1.0
2012-10-24,48.88,49.58,48.32,49.46,11243600,18.6306788913063,18.8974848492424,18.4172341249575,18.8517466850248,29499041.404039,0.0,1.0
2012-10-25,48.34,49.37,48.3,49.21,7408600,18.4248571523271,18.8174430618615,18.4096110975879,18.7564588429047,19437422.013053,0.0,1.0
2012-10-26,49.51,49.77,48.2,48.36,10870100,18.8708042534488,18.9699036092536,18.3714959607399,18.4324801796967,28519115.7606144,0.0,1.0
2012-10-31,48.26,49.52,48.11,49.48,15870400,18.3943650428487,18.8746157671336,18.3371923375766,18.8593697123944,41638050.6864936,0.0,1.0
2012-11-01,49.2203,49.48,48.13,48.44,7874600,18.7603847020001,18.8593697123944,18.3448153649462,18.4629722891751,20660033.3914623,0.0,1.0
2012-11-02,48.69,49.59,48.69,49.37,8160900,18.5582601312951,18.9012963629272,18.5582601312951,18.8174430618615,21411178.5366094,0.0,1.0
2012-11-05,49.35,49.445,48.4,48.77,5367000,18.8098200344919,18.8460294144976,18.4477262344359,18.5887522407735,14081019.8882455,0.0,1.0
2012-11-06,49.49,49.98,49.18,49.37,5960900,18.8631812260792,19.0499453966344,18.7450243018503,18.8174430618615,15639193.4883254,0.0,1.0
2012-11-07,48.4,49.2,48.0,48.81,11894700,18.4477262344359,18.7526473292199,18.2952656870438,18.6039982955127,31207286.6153743,0.0,1.0
2012-11-08,47.8699,49.38,47.77,48.45,10133500,18.2456778940046,18.8212545755464,18.2076008722934,18.4667838028599,26586550.2212662,0.0,1.0
2012-11-09,47.73,48.45,47.31,47.53,9082900,18.1923548175542,18.4667838028599,18.0322712427926,18.1161245438582,23830164.9977539,0.0,1.0
2012-11-12,47.47,48.03,46.98,47.75,5922400,18.0932554617494,18.3067002280982,17.9064912911942,18.1999778449238,15538183.7499805,0.0,1.0
2012-11-13,47.7399,48.21,47.0,47.18,6478600,18.1961282161022,18.3753074744247,17.9141143185638,17.9827215648902,16997446.5153693,0.0,1.0
2012-11-14,46.47,47.99,46.22,47.82,9618700,17.7121040932693,18.291454173359,17.6168162511493,18.2266584407174,25235905.7199678,0.0,1.0
2012-11-15,46.52,46.65,45.66,46.31,8009200,17.7311616616933,17.7807113395957,17.4033714848004,17.6511198743125,21013173.9312346,0.0,1.0
2012-11-16,47.26,47.53,46.233,46.59,11293100,18.0132136743686,18.1161245438582,17.6217712189395,17.7578422574869,29628911.0676253,0.0,1.0
2012-11-19,47.92,48.25,47.48,47.73,8928700,18.2647735775654,18.3905535291639,18.0970669754342,18.1923548175542,23425601.3184606,0.0,1.0
2012-11-20,48.26,48.44,47.6,48.03,6602300,18.3943650428487,18.4629722891751,18.1428051396518,18.3067002280982,17321989.4928569,0.0,1.0
2012-11-21,48.63,48.8,48.03,48.26,7246800,18.5353910491863,18.6001867818279,18.3067002280982,18.3943650428487,19012918.7490474,0.0,1.0
2012-11-23,49.01,49.15,48.75,48.92,3991300,18.6802285692087,18.7335897607959,18.5811292134039,18.6459249460455,10471692.6923709,0.0,1.0
2012-11-26,51.4,51.78,49.37,49.41,18001400,19.5911803398761,19.7360178598985,18.8174430618615,18.8326891166008,47229005.294627,0.0,1.0
2012-11-27,51.15,51.73,50.4,51.07,14123400,19.4958924977561,19.7169602914745,19.210028971396,19.4654003882777,37054569.8322427,0.0,1.0
2012-11-28,51.47,51.53,50.49,51.04,9394400,19.6178609356697,19.6407300177785,19.2443325945592,19.4539658472233,24647425.6079996,0.0,1.0
2012-11-29,52.2,52.8,51.5,51.76,13727600,19.8961014346602,20.1247922557482,19.6292954767241,19.7283948325289,36016137.249465,0.0,1.0
2012-11-30,52.82,53.0,51.85,52.0,11676100,20.1324152831178,20.2010225294442,19.7626984556921,19.8198711609642,30633761.1919403,0.0,1.0
2012-12-03,52.04,53.15,51.96,53.07,8482600,19.8351172157034,20.2581952347163,19.804625106225,20.2277031252378,22255200.1684426,0.0,1.0
2012-12-04,51.9887,52.12,51.41,52.05,8280900,19.8155641505003,19.8656093251818,19.5949918535609,19.8389287293882,21726014.0846977,0.0,1.0
2012-12-05,52.02,52.5,51.5,52.11,7945700,19.8274941883338,20.0104468452042,19.6292954767241,19.861797811497,20846573.4537045,0.0,1.0
2012-12-06,51.9911,52.72,51.78,51.99,7082400,19.8164789137847,20.0943001462698,19.7360178598985,19.8160596472794,18581594.0481666,0.0,1.0
2012-12-07,51.74,52.34,51.47,52.12,6297000,19.7207718051593,19.9494626262474,19.6178609356697,19.8656093251818,16520995.3859292,0.0,1.0
2012-12-10,51.165,51.99,50.79,51.94,7758800,19.5016097682833,19.8160596472794,19.3586780051033,19.7970020788554,20356217.0875572,0.0,1.0
2012-12-11,51.99,52.1999,51.29,51.42,10375600,19.8160596472794,19.8960633195233,19.5492536893433,19.5988033672457,27221730.9395342,0.0,1.0
2012-12-12,51.86,52.65,51.81,52.03,8590700,19.7665099693769,20.0676195504762,19.7474524009529,19.8313057020186,22538814.5246788,0.0,1.0
2012-12-13,51.02,51.97,50.75,51.8,12421000,19.4463428198537,19.8084366199098,19.3434319503641,19.7436408872681,32588102.8566978,0.0,1.0
2012-12-14,50.36,51.2994,50.17,51.23,8106800,19.1947829166568,19.552836512207,19.1223641566456,19.5263846072345,21269240.177013,0.0,1.0
2012-12-17,51.315,51.65,50.21,50.52,9632600,19.5587824735553,19.6864681819961,19.1376102113848,19.2557671356136,25272374.1709547,0.0,1.0
2012-12-18,51.91,52.54,51.42,51.56,14125900,19.785567537801,20.0256928999434,19.5988033672457,19.6521645588329,37061128.9061611,0.0,1.0
2012-12-19,51.3432,52.1,51.2,52.0,9018400,19.5695309421464,19.8579862978122,19.5149500661801,19.8198711609642,23660940.8906565,0.0,1.0
2012-12-20,52.14,52.18,50.91,51.48,9699800,19.8732323525514,19.8884784072906,19.4044161693209,19.6216724493545,25448682.077884,0.0,1.0
2012-12-21,51.35,51.49,50.69,51.42,13690100,19.5721227714521,19.6254839630393,19.3205628682553,19.5988033672457,35917751.1406875,0.0,1.0
2012-12-24,51.08,51.79,50.94,51.09,4910400,19.4692119019625,19.7398293735833,19.4158507103753,19.4730234156473,12883070.6277698,0.0,1.0
2012-12-26,50.24,51.1,49.85,51.02,7261800,19.1490447524392,19.4768349293321,19.000395718732,19.4463428198537,19052273.1925585,0.0,1.0
2012-12-27,50.29,50.65,49.67,50.43,7905700,19.1681023208632,19.3053168135161,18.9317884724056,19.2214635124504,20741628.2710085,0.0,1.0
2012-12-28,49.81,50.44,49.78,49.9,5058500,18.9851496639928,19.2252750261352,18.9737151229384,19.019453287156,13271630.166702,0.0,1.0
2012-12-31,50.9977,51.195,49.2,49.76,7513300,19.4378431443366,19.5130443093377,18.7526473292199,18.9660920955688,19712116.02876,0.0,1.0
2013-01-02,53.59,53.7,52.04,52.4,13798900,20.4259018368475,20.4678284873803,19.8351172157034,19.9723317083562,36203202.0376208,0.0,1.0
2013-01-03,52.4498,53.65,52.15,53.49,10831400,19.9913130465065,20.4487709189563,19.8770438662362,20.3877866999995,28417581.296356,0.0,1.0
2013-01-04,52.78,53.115,52.22,52.46,6486300,20.1171692283786,20.2448549368194,19.9037244620298,19.995200790465,17017648.4630384,0.0,1.0
2013-01-07,53.51,53.58,52.06,52.53,10185600,20.3954097273691,20.4220903231627,19.842740243073,20.0218813862586,26723241.3217278,0.0,1.0
2013-01-08,52.68,54.2,52.51,53.36,11528200,20.0790540915306,20.6584041716203,20.014258358889,20.3382370220971,30245726.3789216,0.0,1.0
2013-01-09,52.76,53.42,52.45,52.82,8099900,20.109546201009,20.3611061042059,19.9913892767802,20.1324152831178,21251137.1329979,0.0,1.0
2013-01-10,53.0,53.5,52.43,53.34,7331300,20.2010225294442,20.3915982136843,19.9837662494106,20.3306139947275,19234615.4474929,0.0,1.0
2013-01-11,53.7,53.83,53.06,53.14,11445200,20.4678284873803,20.5173781652827,20.223891611553,20.2543837210314,30027965.1248272,0.0,1.0
2013-01-14,53.18,53.67,52.83,53.58,10600100,20.2696297757707,20.4563939463259,20.1362267968026,20.4220903231627,27810735.7774159,0.0,1.0
2013-01-15,52.505,53.46,52.355,53.19,9624400,20.0123526020466,20.3763521589451,19.9551798967746,20.2734412894555,25250860.408502,0.0,1.0
2013-01-16,52.9,53.46,51.88,52.93,22253100,20.1629073925962,20.3763521589451,19.7741329967465,20.1743419336506,58383891.1263493,0.0,1.0
2013-01-17,54.17,54.885,53.75,54.13,24458600,20.6469696305659,20.9194928590292,20.4868860558043,20.6317235758267,64170306.137254,0.0,1.0
2013-01-18,54.21,54.5,53.7,54.17,10558700,20.6622156853051,20.7727495821644,20.4678284873803,20.6469696305659,27702117.5133255,0.0,1.0
2013-01-22,53.372,54.32,53.06,54.15,10678200,20.3428108385188,20.7041423358379,20.223891611553,20.6393466031963,28015641.24663,0.0,1.0
2013-01-23,53.38,54.02,53.332,53.39,9036800,20.3458600494667,20.5897969252939,20.3275647837796,20.3496715631515,23709215.6746966,0.0,1.0
2013-01-24,55.19,55.34,53.57,53.58,12751200,21.0357440264156,21.0929167316876,20.4182788094779,20.4220903231627,33454425.339854,0.0,1.0
2013-01-25,56.53,56.66,55.92,56.0,13330200,21.5464868601789,21.5960365380813,21.3139845254061,21.3444766348845,34973506.8593796,0.0,1.0
2013-01-28,55.95,56.34,55.73,56.19,7876400,21.3254190664605,21.4740681001677,21.2415657653949,21.4168953948957,20664755.9246836,0.0,1.0
2013-01-29,55.66,55.84,55.29,55.66,7037200,21.2148851696012,21.2834924159277,21.0738591632636,21.2148851696012,18463005.9917201,0.0,1.0
2013-01-30,55.78,56.5,55.515,55.98,6979300,21.2606233338189,21.5350523191245,21.1596182211716,21.3368536075149,18311097.8397674,0.0,1.0
2013-01-31,55.97,56.255,55.31,55.36,7946400,21.3330420938301,21.4416702338469,21.0814821906332,21.1005397590572,20848409.9944017,0.0,1.0
2013-02-01,57.21,57.265,56.134,56.41,8471400,21.8056697907454,21.8266331160118,21.3955509182608,21.5007486959613,22225815.5172877,0.0,1.0
2013-02-04,55.69,56.73,55.63,56.65,8659200,21.2263197106557,21.6227171338749,21.2034506285469,21.5922250243965,22718533.1500457,0.0,1.0
2013-02-05,56.42,56.87,55.8,56.03,6184900,21.5045602096461,21.6760783254621,21.2682463611885,21.3559111759389,16226886.5114235,0.0,1.0
2013-02-06,56.11,56.5,55.7201,56.01,7003300,21.3864032854173,21.5350523191245,21.2377923668469,21.3482881485693,18374064.9493851,0.0,1.0
2013-02-07,56.13,56.39,55.35,56.17,7646600,21.3940263127869,21.4931256685917,21.0967282453724,21.4092723675261,20061845.8500947,0.0,1.0
2013-02-08,56.62,57.08,56.39,56.46,8066900,21.5807904833421,21.756120112843,21.4931256685917,21.5198062643853,21164557.3572737,0.0,1.0
2013-02-11,56.41,56.58,55.75,56.52,5150900,21.5007486959613,21.5655444286029,21.2491887927645,21.5426753464941,13514053.53873,0.0,1.0
2013-02-12,56.78,57.18,56.11,56.4,10023700,21.6417747022989,21.794235249691,21.3864032854173,21.4969371822765,26298475.6947656,0.0,1.0
2013-02-13,57.05,57.26,56.41,56.86,9096000,21.7446855717886,21.8247273591694,21.5007486959613,21.6722668117773,23864534.5450868,0.0,1.0
2013-02-14,56.83,57.12,56.63,56.79,7054800,21.6608322707229,21.7713661675822,21.5846019970269,21.6455862159837,18509181.8721063,0.0,1.0
2013-02-15,56.7,57.15,56.41,56.81,9130200,21.6112825928205,21.7828007086366,21.5007486959613,21.6532092433533,23954262.676292,0.0,1.0
2013-02-19,56.68,56.98,56.36,56.86,5702100,21.6036595654509,21.718004975995,21.4816911275373,21.6722668117773,14960198.1562819,0.0,1.0
2013-02-20,55.53,57.1,55.48,56.9,7396000,21.1653354916988,21.7637431402126,21.1462779232748,21.6875128665165,19404364.2805038,0.0,1.0
2013-02-21,54.62,55.58,53.9,55.34,10728400,20.818487746382,21.1843930601228,20.5440587610763,21.0929167316876,28147347.4509135,0.0,1.0
2013-02-22,55.02,55.13,54.57,54.96,5087300,20.970948293774,21.0128749443068,20.799430177958,20.9480792116652,13347190.6982432,0.0,1.0
2013-02-25,53.61,55.65,53.6,55.4101,7336400,20.4335248642171,21.2110736559165,20.4297133505323,21.1196354426181,19247995.9582866,0.0,1.0
2013-02-26,53.82,53.97,53.12,53.77,8463000,20.5135666515979,20.5707393568699,20.2467606936618,20.4945090831739,22203777.0289215,0.0,1.0
2013-02-27,54.15,54.56,53.67,54.02,7662300,20.6393466031963,20.7956186642732,20.4563939463259,20.5897969252939,20103036.8343029,0.0,1.0
2013-02-28,54.71,55.18,54.26,54.5,9575500,20.8527913695452,21.0319325127308,20.6812732537291,20.7727495821644,25122564.922656,0.0,1.0
2013-03-01,54.9,55.095,54.02,54.59,6422900,20.9252101295564,20.99953464641,20.5897969252939,20.8070532053276,16851310.3484651,0.0,1.0
2013-03-04,55.48,55.49,54.25,54.34,9750900,21.1462779232748,21.1500894369596,20.6774617400443,20.7117653632075,25582749.5487784,0.0,1.0
2013-03-05,55.26,56.0,54.76,55.55,9812600,21.0624246222092,21.3444766348845,20.8718489379692,21.1729585190684,25744627.493087,0.0,1.0
2013-03-06,53.57,55.0,53.44,54.98,14560300,20.4182788094779,20.9633252664044,20.3687291315755,20.9557022390348,38200833.5902405,0.0,1.0
2013-03-07,52.98,53.87,52.75,53.69,9450000,20.1933995020746,20.5326242200219,20.1057346873242,20.4640169736955,24793299.4119471,0.0,1.0
2013-03-08,53.13,53.46,52.26,53.18,13077000,20.2505722073467,20.3763521589451,19.918970516769,20.2696297757707,34309203.8529134,0.0,1.0
2013-03-11,52.76,53.34,52.67,53.1,8965000,20.109546201009,20.3306139947275,20.0752425778458,20.2391376662922,23520839.0717572,0.0,1.0
2013-03-12,52.96,53.1,50.9,51.7,16123900,20.185776474705,20.2391376662922,19.4006046556361,19.7055257504201,42303140.7818301,0.0,1.0
2013-03-13,50.98,53.0,50.62,52.96,19805200,19.4310967651145,20.2010225294442,19.2938822724616,20.185776474705,51961508.3083063,0.0,1.0
2013-03-14,51.8,52.9,51.6,51.79,17144800,19.7436408872681,20.1629073925962,19.6674106135721,19.7398293735833,44981604.2071906,0.0,1.0
2013-03-15,50.41,52.08,50.33,51.72,21767000,19.2138404850808,19.8503632704426,19.1833483756024,19.7131487777897,57108544.7936353,0.0,1.0
2013-03-18,50.11,50.55,49.55,49.86,14339000,19.0994950745368,19.267201676668,18.886050308188,19.0042072324168,37620224.3669746,0.0,1.0
2013-03-19,51.095,53.63,50.46,51.0,14623700,19.4749291724897,20.4411478915867,19.2328980535048,19.4387197924841,38367171.7048138,0.0,1.0
2013-03-20,52.42,52.61,51.05,51.67,14632700,19.9799547357258,20.052373495737,19.4577773609081,19.6940912093657,38390784.3709204,0.0,1.0
2013-03-21,52.92,53.05,51.94,52.2,14056500,20.1705304199658,20.2200800978682,19.7970020788554,19.8961014346602,36879049.0141836,0.0,1.0
2013-03-22,53.27,53.46,52.96,53.01,8501200,20.3039333989339,20.3763521589451,20.185776474705,20.204834043129,22303999.6783962,0.0,1.0
2013-03-25,51.31,53.4,51.1301,53.4,18177500,19.5568767167129,20.3534830768363,19.4883075855233,20.3534830768363,47691026.4614464,0.0,1.0
2013-03-26,52.09,52.14,51.1,51.67,10759300,19.8541747841274,19.8732323525514,19.4768349293321,19.6940912093657,28228417.6045462,0.0,1.0
2013-03-27,52.07,52.58,50.95,51.66,12416500,19.8465517567578,20.0409389546826,19.4196622240601,19.6902796956809,32576296.5236445,0.0,1.0
2013-03-28,54.22,54.505,51.45,52.04,24227500,20.6660271989899,20.7746553390068,19.6102379083001,19.8351172157034,63563985.3442275,0.0,1.0
2013-04-01,55.71,56.75,55.44,55.64,20619900,21.2339427380253,21.6303401612445,21.1310318685356,21.2072621422316,54098979.3168685,0.0,1.0
2013-04-02,56.16,56.79,55.945,56.26,15229100,21.4054608538413,21.6455862159837,21.3235133096181,21.4435759906893,39955517.0449189,0.0,1.0
2013-04-03,55.5,56.0,55.32,55.81,11496400,21.1539009506444,21.3444766348845,21.085293704318,21.2720578748733,30162294.9586782,0.0,1.0
2013-04-04,55.79,55.865,55.1,55.34,5906800,21.2644348475037,21.2930212001397,21.0014404032524,21.0929167316876,15497255.128729,0.0,1.0
2013-04-05,55.52,55.59,54.5,54.73,7236300,21.161523978014,21.1882045738076,20.7727495821644,20.8604143969148,18985370.6385898,0.0,1.0
2013-04-08,55.87,56.84,55.29,55.42,10187600,21.2949269569821,21.6646437844077,21.0738591632636,21.123408841166,26728488.5808626,0.0,1.0
2013-04-09,56.07,56.4499,55.32,55.44,6264200,21.3711572306781,21.5159566355637,21.085293704318,21.1310318685356,16434940.3361184,0.0,1.0
2013-04-10,57.3,57.58,56.28,56.33,8001300,21.8399734139086,21.946695797083,21.4511990180589,21.4702565864829,20992447.2576521,0.0,1.0
2013-04-11,57.78,58.04,57.21,57.42,7291200,22.022926070779,22.1220254265838,21.8056697907454,21.8857115781262,19129407.9018401,0.0,1.0
2013-04-12,57.31,57.9,56.8099,57.9,6315400,21.8437849275934,22.0686642349966,21.6531711282165,22.0686642349966,16569270.1699694,0.0,1.0
2013-04-15,55.84,57.48,55.685,56.98,9197900,21.2834924159277,21.908580660235,21.2244139538133,21.718004975995,24131882.3980051,0.0,1.0
2013-04-16,57.01,57.15,56.0,56.19,8629600,21.7294395170494,21.7828007086366,21.3444766348845,21.4168953948957,22640873.7148506,0.0,1.0
2013-04-17,56.1,56.83,55.65,56.49,14710600,21.3825917717325,21.6608322707229,21.2110736559165,21.5312408054397,38595165.114221,0.0,1.0
2013-04-18,52.82,54.2406,52.73,53.85,25357100,20.1324152831178,20.6738789171806,20.0981116599546,20.5250011926523,66527637.3035645,0.0,1.0
2013-04-19,52.39,53.235,51.9,52.77,15600000,19.9685201946714,20.2905931010371,19.7817560241161,20.1133577146938,40928621.2514682,0.0,1.0
2013-04-22,51.63,52.32,51.16,52.14,13761200,19.6788451546265,19.9418395988778,19.4997040114409,19.8732323525514,36104291.2029298,0.0,1.0
2013-04-23,52.49,52.77,51.85,51.96,12678600,20.0066353315194,20.1133577146938,19.7626984556921,19.804625106225,33263949.8332606,0.0,1.0
2013-04-24,52.97,53.33,52.64,53.0,10227600,20.1895879883898,20.3268024810427,20.0638080367914,20.2010225294442,26833433.7635588,0.0,1.0
2013-04-25,52.36,53.36,52.07,53.31,11477200,19.957085653617,20.3382370220971,19.8465517567578,20.3191794536731,30111921.270984,0.0,1.0
2013-04-26,52.54,52.86,51.89,52.4,10612400,20.0256928999434,20.147661337857,19.7779445104314,19.9723317083562,27843006.421095,0.0,1.0
2013-04-29,52.84,52.995,52.21,52.61,7171300,20.1400383104874,20.1991167726018,19.899912948345,20.052373495737,18814834.7167086,0.0,1.0
2013-04-30,52.39,53.14,52.13,52.6701,9056900,19.9685201946714,20.2543837210314,19.8694208388666,20.0752806929827,23761950.6290014,0.0,1.0
2013-05-01,52.4,52.87,51.92,52.38,7917200,19.9723317083562,20.1514728515418,19.7893790514858,19.9647086809866,20771800.0110336,0.0,1.0
2013-05-02,53.55,53.7,52.03,52.42,9885100,20.4106557821083,20.4678284873803,19.8313057020186,19.9799547357258,25934840.6367236,0.0,1.0
2013-05-03,54.21,54.51,53.6,54.0,7207400,20.6622156853051,20.7765610958492,20.4297133505323,20.5821738979243,18909547.7440918,0.0,1.0
2013-05-06,54.09,54.82,53.76,54.06,6354000,20.6164775210875,20.894718020078,20.4906975694891,20.6050429800331,16670542.2712711,0.0,1.0
2013-05-07,53.94,54.13,53.1,53.93,9680000,20.5593048158155,20.6317235758267,20.2391376662922,20.5554933021307,25396734.2124495,0.0,1.0
2013-05-08,54.96,54.98,53.77,54.01,7027500,20.9480792116652,20.9557022390348,20.4945090831739,20.5859854116091,18437556.7849162,0.0,1.0
2013-05-09,55.17,55.99,54.79,54.99,9298100,21.028120999046,21.3406651211997,20.8832834790236,20.9595137527196,24394770.0806588,0.0,1.0
2013-05-10,55.65,55.82,55.21,55.39,7125400,21.2110736559165,21.2758693885581,21.0433670537852,21.1119743001116,18694410.1195648,0.0,1.0
2013-05-13,55.33,55.8,55.09,55.79,7220600,21.0891052180028,21.2682463611885,20.9976288895676,21.2644348475037,18944179.6543815,0.0,1.0
2013-05-14,56.27,56.41,55.14,55.15,9227100,21.4473875043741,21.5007486959613,21.0166864579916,21.0204979716764,24208492.3813732,0.0,1.0
2013-05-15,56.65,56.68,56.06,56.27,8568100,21.5922250243965,21.6036595654509,21.3673457169933,21.4473875043741,22479520.4964555,0.0,1.0
2013-05-16,55.8,56.9,55.72,56.8,8521500,21.2682463611885,21.6875128665165,21.2377542517101,21.6493977296685,22357259.3586145,0.0,1.0
2013-05-17,56.71,57.105,56.47,56.49,11558600,21.6150941065053,21.765648897055,21.5236177780701,21.5312408054397,30325484.7177706,0.0,1.0
2013-05-20,55.95,56.66,55.755,56.56,8759600,21.3254190664605,21.5960365380813,21.2510945496069,21.5579214012333,22981945.5586129,0.0,1.0
2013-05-21,54.95,56.11,54.94,55.96,13019300,20.9442676979804,21.3864032854173,20.9404561842956,21.3292305801453,34157820.4268744,0.0,1.0
2013-05-22,54.4,55.82,54.13,55.32,11451600,20.7346344453163,21.2758693885581,20.6317235758267,21.085293704318,30044756.3540586,0.0,1.0
2013-05-23,54.48,54.56,53.32,53.69,9468900,20.7651265547948,20.7956186642732,20.3229909673579,20.4640169736955,24842886.0107709,0.0,1.0
2013-05-24,54.64,54.65,53.57,53.8,7310000,20.8261107737516,20.8299222874364,20.4182788094779,20.5059436242283,19178732.1377072,0.0,1.0
2013-05-28,55.53,56.25,55.21,55.25,9747600,21.1653354916988,21.4397644770045,21.0433670537852,21.0586131085244,25574091.5712059,0.0,1.0
2013-05-29,55.05,55.4,54.53,55.15,8693700,20.9823828348284,21.1157858137964,20.7841841232188,21.0204979716764,22809048.3701211,0.0,1.0
2013-05-30,55.1,55.69,54.963,55.01,8751200,21.0014404032524,21.2263197106557,20.9492226657706,20.9671367800892,22959907.0702467,0.0,1.0
2013-05-31,54.1,54.91,53.99,54.7,12809700,20.6202890347723,20.9290216432412,20.5783623842395,20.8489798558604,33607907.669547,0.0,1.0
2013-06-03,53.41,53.89,52.4,53.86,13127900,20.3572945905211,20.5402472473915,19.9723317083562,20.5288127063371,34442746.5978942,0.0,1.0
2013-06-04,52.59,53.75,52.22,53.74,10614700,20.0447504683674,20.4868860558043,19.9037244620298,20.4830745421195,27849040.7691,0.0,1.0
2013-06-05,51.36,52.68,50.91,52.57,14462900,19.5759342851369,20.0790540915306,19.4044161693209,20.0371274409978,37945292.0703756,0.0,1.0
2013-06-06,51.52,51.66,50.83,51.15,9848400,19.6369185040937,19.6902796956809,19.3739240598425,19.4958924977561,25838553.4316,0.0,1.0
2013-06-07,51.452,52.19,51.42,51.95,11738200,19.6110002110371,19.8922899209754,19.5988033672457,19.8008135925402,30796688.5880759,0.0,1.0
2013-06-10,53.25,53.39,51.6,51.8,11672200,20.2963103715643,20.3496715631515,19.6674106135721,19.7436408872681,30623529.0366273,0.0,1.0
2013-06-11,52.05,52.64,51.87,52.25,12793700,19.8389287293882,20.0638080367914,19.7703214830617,19.9151590030842,33565929.5964685,0.0,1.0
2013-06-12,50.75,52.37,50.73,52.34,10346700,19.3434319503641,19.9608971673018,19.3358089229945,19.9494626262474,27145908.0450362,0.0,1.0
2013-06-13,51.48,51.62,50.64,50.71,10662500,19.6216724493545,19.6750336409417,19.3015052998312,19.3281858956249,27974450.2624218,0.0,1.0
2013-06-14,51.29,51.77,51.07,51.5,6593200,19.5492536893433,19.7322063462137,19.4654003882777,19.6292954767241,17298114.4637936,0.0,1.0
2013-06-17,52.07,52.735,51.76,51.9,7824300,19.8465517567578,20.100017416797,19.7283948325289,19.7817560241161,20528064.8242219,0.0,1.0
2013-06-18,52.565,52.86,52.1,52.21,5673200,20.0352216841554,20.147661337857,19.8579862978122,19.899912948345,14884375.261784,0.0,1.0
2013-06-19,52.23,52.99,52.17,52.64,12643200,19.9075359757146,20.1972110157594,19.8846668936058,20.0638080367914,33171073.3465745,0.0,1.0
2013-06-20,50.745,51.83,50.48,51.79,10442900,19.3415261935217,19.7550754283225,19.2405210808744,19.7398293735833,27398301.2094203,0.0,1.0
2013-06-21,51.13,51.24,50.25,50.81,13678400,19.4882694703865,19.5301961209193,19.152856266124,19.3663010324729,35887054.6747489,0.0,1.0
2013-06-24,50.82,51.3349,50.09,50.83,9419700,19.3701125461577,19.5663673857881,19.0918720471672,19.3739240598425,24713803.4360548,0.0,1.0
2013-06-25,51.64,51.91,51.3,51.34,8569500,19.6826566683113,19.785567537801,19.5530652030281,19.5683112577673,22483193.5778498,0.0,1.0
2013-06-26,51.33,52.1,51.0,52.03,10948900,19.5644997440825,19.8579862978122,19.4387197924841,19.8313057020186,28725857.7705257,0.0,1.0
2013-06-27,52.14,52.29,51.69,51.77,9039000,19.8732323525514,19.9304050578234,19.7017142367353,19.7322063462137,23714987.6597449,0.0,1.0
2013-06-28,51.72,52.44,51.225,51.59,15340500,19.7131487777897,19.9875777630954,19.5244788503921,19.6635990998873,40247789.3787275,0.0,1.0
2013-07-01,52.905,53.285,52.03,52.2,8950200,20.1648131494386,20.3096506694611,19.8313057020186,19.8961014346602,23482009.3541597,0.0,1.0
2013-07-02,53.33,53.63,52.94,53.02,8192500,20.3268024810427,20.4411478915867,20.1781534473354,20.2086455568138,21494085.2309393,0.0,1.0
2013-07-03,53.17,53.5299,52.8,52.85,4191400,20.2658182620859,20.4029946396018,20.1247922557482,20.1438498241722,10996680.9688079,0.0,1.0
2013-07-05,53.85,53.89,53.01,53.77,4513600,20.5250011926523,20.5402472473915,20.204834043129,20.4945090831739,11842014.4154248,0.0,1.0
2013-07-08,53.711,54.38,53.37,54.28,6064200,20.4720211524336,20.7270114179467,20.3420485357819,20.6888962810987,15910214.422638,0.0,1.0
2013-07-09,54.49,54.62,54.02,54.12,7096800,20.7689380684796,20.818487746382,20.5897969252939,20.6279120621419,18619374.3139371,0.0,1.0
2013-07-10,54.88,55.22,54.61,54.66,6953700,20.9175871021868,21.04717856747,20.8146762326972,20.8337338011212,18243932.922842,0.0,1.0
2013-07-11,55.88,56.15,55.34,55.36,9691800,21.2987384706669,21.4016493401565,21.0929167316876,21.1005397590572,25427693.0413448,0.0,1.0
2013-07-12,57.04,57.07,55.75,55.8,8640900,21.7408740581038,21.7523085991582,21.2491887927645,21.2682463611885,22670520.7289623,0.0,1.0
2013-07-15,56.45,57.09,56.18,57.02,6877900,21.5159947507005,21.7599316265278,21.4130838812109,21.7332510307342,18045061.8016329,0.0,1.0
2013-07-16,56.81,56.96,56.26,56.83,9018600,21.6532092433533,21.7103819486254,21.4435759906893,21.6608322707229,23661465.61657,0.0,1.0
2013-07-17,57.38,57.5,56.68,56.85,15158100,21.870465523387,21.9162036876046,21.6036595654509,21.6684552980925,39769239.3456334,0.0,1.0
2013-07-18,53.52,53.85,53.16,53.58,43088900,20.3992212410539,20.5250011926523,20.262006748401,20.4220903231627,113049312.06682,0.0,1.0
2013-07-19,52.185,53.92,52.12,53.75,19224800,19.890384164133,20.5516817884459,19.8656093251818,20.4868860558043,50438753.7073862,0.0,1.0
2013-07-22,52.31,52.47,51.89,52.42,15575900,19.938028085193,19.9990123041498,19.7779445104314,19.9799547357258,40865391.7788938,0.0,1.0
2013-07-23,51.64,52.46,51.52,52.38,11019900,19.6826566683113,19.995200790465,19.6369185040937,19.9647086809866,28912135.4698112,0.0,1.0
2013-07-24,52.1,52.37,51.6,51.61,15498600,19.8579862978122,19.9608971673018,19.6674106135721,19.6712221272569,40662585.2133336,0.0,1.0
2013-07-25,51.5,52.23,51.33,52.0,10150500,19.6292954767241,19.9075359757146,19.5644997440825,19.8198711609642,26631151.9239121,0.0,1.0
2013-07-26,52.25,52.41,50.92,51.42,12708000,19.9151590030842,19.976143222041,19.4082276830057,19.5988033672457,33341084.5425422,0.0,1.0
2013-07-29,51.64,52.53,51.5,52.1,7495000,19.6826566683113,20.0218813862586,19.6292954767241,19.8579862978122,19664103.6076766,0.0,1.0
2013-07-30,51.98,52.11,51.6,51.98,7814000,19.8122481335946,19.861797811497,19.6674106135721,19.8122481335946,20501041.4396777,0.0,1.0
2013-07-31,51.69,52.18,51.4,52.18,7731900,19.7017142367353,19.8884784072906,19.5911803398761,19.8884784072906,20285641.4521941,0.0,1.0
2013-08-01,52.41,52.43,51.79,52.14,8104000,19.976143222041,19.9837662494106,19.7398293735833,19.8732323525514,21261894.0142243,0.0,1.0
2013-08-02,52.54,52.75,52.13,52.45,8508700,20.0256928999434,20.1057346873242,19.8694208388666,19.9913892767802,22323676.9001518,0.0,1.0
2013-08-05,52.71,52.95,52.33,52.63,5380600,20.090488632585,20.1819649610202,19.9456511125626,20.0599965231066,14116701.2503622,0.0,1.0
2013-08-06,53.7,53.79,52.44,52.71,10341000,20.4678284873803,20.5021321105435,19.9875777630954,20.090488632585,27130953.3565021,0.0,1.0
2013-08-07,53.01,53.8799,52.98,53.43,7057300,20.204834043129,20.5363976185699,20.1933995020746,20.3649176178907,18515740.9460248,0.0,1.0
2013-08-08,53.57,53.73,52.843,53.53,5634600,20.4182788094779,20.4792630284347,20.1411817645929,20.4030327547387,14783103.1604822,0.0,1.0
2013-08-09,53.33,53.78,52.97,53.54,6381500,20.3268024810427,20.4983205968587,20.1895879883898,20.4068442684235,16742692.0843746,0.0,1.0
2013-08-12,53.28,53.46,52.52,52.75,4712000,20.3077449126187,20.3763521589451,20.0180698725738,20.1057346873242,12362542.5215973,0.0,1.0
2013-08-13,54.12,54.48,53.51,53.74,9441700,20.6279120621419,20.7651265547948,20.3954097273691,20.4830745421195,24771523.2865377,0.0,1.0
2013-08-14,54.23,54.52,53.99,54.14,6767400,20.6698387126747,20.780372609534,20.5783623842395,20.6355350895115,17755150.734435,0.0,1.0
2013-08-15,53.18,53.46,51.68,53.39,15264700,20.2696297757707,20.3763521589451,19.6979027230505,20.3496715631515,40048918.2575183,0.0,1.0
2013-08-16,52.92,53.635,52.69,53.09,7531300,20.1705304199658,20.4430536484291,20.0828656052154,20.2353261526074,19759341.3609733,0.0,1.0
2013-08-19,52.07,53.28,52.04,52.74,6643600,19.8465517567578,20.3077449126187,19.8351172157034,20.1019231736394,17430345.3939906,0.0,1.0
2013-08-20,51.99,52.625,51.775,52.3,9377600,19.8160596472794,20.0580907662642,19.7341121030561,19.9342165715082,24603348.6312672,0.0,1.0
2013-08-21,50.96,51.87,50.8125,51.735,12848400,19.4234737377449,19.7703214830617,19.3672539108941,19.7188660483169,33709442.1338054,0.0,1.0
2013-08-22,51.08,51.623,51.0098,51.2,7478000,19.4692119019625,19.6761770950472,19.4424550758952,19.5149500661801,19619501.9050307,0.0,1.0
2013-08-23,51.65,51.7,51.14,51.2232,7026000,19.6864681819961,19.7055257504201,19.4920809840713,19.5237927779288,18433621.3405651,0.0,1.0
2013-08-26,51.96,52.135,51.21,51.67,8061300,19.804625106225,19.871326595709,19.5187615798649,19.6940912093657,21149865.0316962,0.0,1.0
2013-08-27,50.61,51.49,50.42,51.24,10341800,19.2900707587768,19.6254839630393,19.2176519987656,19.5301961209193,27133052.2601561,0.0,1.0
2013-08-28,50.43,51.01,50.42,50.75,8136000,19.2214635124504,19.4425313061689,19.2176519987656,19.3434319503641,21345850.1603812,0.0,1.0
2013-08-29,50.99,51.48,50.2,50.22,7109200,19.4349082787993,19.6216724493545,19.1337986977,19.1414217250696,18651907.3205729,0.0,1.0
2013-08-30,49.99,51.1,49.62,51.09,11121700,19.0537569103192,19.4768349293321,18.9127309039816,19.4730234156473,29179220.9597727,0.0,1.0
2013-09-03,50.32,51.085,50.075,50.58,8137800,19.1795368619176,19.4711176588049,19.08615477664,19.2786362177224,21350572.6936025,0.0,1.0
2013-09-04,51.45,51.65,50.41,50.75,9501000,19.6102379083001,19.6864681819961,19.2138404850808,19.3434319503641,24927104.5198846,0.0,1.0
2013-09-05,51.95,52.23,51.29,51.48,6752700,19.8008135925402,19.9075359757146,19.5492536893433,19.6216724493545,17716583.3797942,0.0,1.0
2013-09-06,52.83,53.24,52.28,52.53,12072200,20.1362267968026,20.2924988578795,19.9265935441386,20.0218813862586,31672980.8635882,0.0,1.0
2013-09-09,52.67,53.29,52.1,52.78,8989600,20.0752425778458,20.3115564263035,19.8579862978122,20.1171692283786,23585380.3591153,0.0,1.0
2013-09-10,53.49,53.54,52.96,53.05,8747100,20.3877866999995,20.4068442684235,20.185776474705,20.2200800978682,22949150.1890203,0.0,1.0
2013-09-11,54.28,54.47,53.0,53.0,10001700,20.6888962810987,20.76131504111,20.2010225294442,20.2010225294442,26240755.8442827,0.0,1.0
2013-09-12,54.035,54.61,53.5,54.46,7936700,20.5955141958211,20.8146762326972,20.3915982136843,20.7575035274252,20822960.787598,0.0,1.0
2013-09-13,53.82,54.22,53.4032,54.19,5218700,20.5135666515979,20.6660271989899,20.3547027612154,20.6545926579355,13691935.6233998,0.0,1.0
2013-09-16,53.65,54.65,53.44,54.48,6976300,20.4487709189563,20.8299222874364,20.3687291315755,20.7651265547948,18303226.9510652,0.0,1.0
2013-09-17,54.63,55.07,53.86,53.96,10345100,20.8222992600668,20.990005862198,20.5288127063371,20.5669278431851,27141710.2377284,0.0,1.0
2013-09-18,54.68,54.75,53.76,54.31,10318400,20.8413568284908,20.8680374242844,20.4906975694891,20.7003308221531,27071659.3282788,0.0,1.0
2013-09-19,54.45,55.1,54.135,54.98,6311300,20.7536920137404,21.0014404032524,20.6336293326691,20.9557022390348,16558513.288743,0.0,1.0
2013-09-20,54.95,55.25,54.54,54.6,11473500,20.9442676979804,21.0586131085244,20.7879956369036,20.8108647190124,30102213.8415847,0.0,1.0
2013-09-23,54.76,55.3,54.2816,55.01,7240200,20.8718489379692,21.0776706769484,20.6895061232883,20.9671367800892,18995602.7939026,0.0,1.0
2013-09-24,55.17,55.47,54.64,55.0,6652700,21.028120999046,21.14246640959,20.8261107737516,20.9633252664044,17454220.423054,0.0,1.0
2013-09-25,54.21,55.18,54.015,55.02,7504200,20.6622156853051,21.0319325127308,20.5878911684515,20.970948293774,19688240.9996967,0.0,1.0
2013-09-26,56.64,56.9,54.47,54.63,13903900,21.5884135107117,21.6875128665165,20.76131504111,20.8222992600668,36478683.1421981,0.0,1.0
2013-09-27,55.78,56.3,55.67,56.1,7229500,21.2606233338189,21.4588220454285,21.2186966832861,21.3825917717325,18967529.9575314,0.0,1.0
2013-09-30,55.795,56.07,55.0,55.27,8071100,21.2663406043461,21.3711572306781,20.9633252664044,21.066236135894,21175576.6014567,0.0,1.0
2013-10-01,55.97,56.25,55.59,55.65,5801700,21.3330420938301,21.4397644770045,21.1882045738076,21.2110736559165,15221511.6611951,0.0,1.0
2013-10-02,55.63,55.72,55.11,55.57,6322900,21.2034506285469,21.2377542517101,21.0052519169372,21.180581546438,16588947.3917249,0.0,1.0
2013-10-03,54.91,55.77,54.49,55.5,6697800,20.9290216432412,21.2568118201341,20.7689380684796,21.1539009506444,17572546.1165438,0.0,1.0
2013-10-04,55.58,55.8,54.82,55.06,5869100,21.1843930601228,21.2682463611885,20.894718020078,20.9861943485132,15398344.294038,0.0,1.0
2013-10-07,54.57,55.43,54.52,54.9,5321200,20.799430177958,21.1272203548508,20.780372609534,20.9252101295564,13960857.6540585,0.0,1.0
2013-10-08,52.97,54.6,52.63,54.515,9238200,20.1895879883898,20.8108647190124,20.0599965231066,20.7784668526916,24237614.6695714,0.0,1.0
2013-10-09,52.33,53.23,52.095,53.13,9095900,19.9456511125626,20.2886873441947,19.8560805409698,20.2505722073467,23864272.1821301,0.0,1.0
2013-10-10,53.42,53.55,52.58,52.88,8850700,20.3611061042059,20.4106557821083,20.0409389546826,20.1552843652266,23220958.2122032,0.0,1.0
2013-10-11,54.37,54.79,53.49,53.55,8762400,20.7231999042619,20.8832834790236,20.3877866999995,20.4106557821083,22989291.7214017,0.0,1.0
2013-10-14,54.77,54.78,53.86,54.11,6031500,20.875660451654,20.8794719653388,20.5288127063371,20.6241005484571,15824421.735784,0.0,1.0
2013-10-15,53.97,54.8,53.82,54.59,8912600,20.5707393568699,20.8870949927084,20.5135666515979,20.8070532053276,23383360.8824254,0.0,1.0
2013-10-16,53.52,54.44,53.16,54.44,19320600,20.3992212410539,20.7498805000556,20.262006748401,20.7498805000556,50690097.4199434,0.0,1.0
2013-10-17,51.38,51.87,50.23,50.33,34376200,19.5835573125065,19.7703214830617,19.1452332387544,19.1833483756024,90190414.7349181,0.0,1.0
2013-10-18,52.2,52.68,50.46,51.58,30618800,19.8961014346602,20.0790540915306,19.2328980535048,19.6597875862025,80332388.9983624,0.0,1.0
2013-10-21,51.94,52.59,51.6,52.43,14252400,19.7970020788554,20.0447504683674,19.6674106135721,19.9837662494106,37393018.0464375,0.0,1.0
2013-10-22,51.83,52.36,51.57,52.31,11150400,19.7550754283225,19.957085653617,19.6559760725177,19.938028085193,29254519.1283572,0.0,1.0
2013-10-23,51.731,52.28,51.57,51.75,8359100,19.717341442843,19.9265935441386,19.6559760725177,19.7245833188441,21931181.9168685,0.0,1.0
2013-10-24,52.34,52.51,51.85,52.07,9697200,19.9494626262474,20.014258358889,19.7626984556921,19.8465517567578,25441860.6410088,0.0,1.0
2013-10-25,51.635,52.92,51.05,52.59,15838100,19.6807509114689,20.1705304199658,19.4577773609081,20.0447504683674,41553307.4514667,0.0,1.0
2013-10-28,51.97,52.28,51.46,51.8,8541900,19.8084366199098,19.9265935441386,19.6140494219849,19.7436408872681,22410781.4017895,0.0,1.0
2013-10-29,53.34,53.37,52.08,52.29,12250900,20.3306139947275,20.3420485357819,19.8503632704426,19.9304050578234,32141823.4672828,0.0,1.0
2013-10-30,52.725,53.51,52.5156,53.51,8700100,20.0962059031122,20.3954097273691,20.0163928065525,20.3954097273691,22825839.5993525,0.0,1.0
2013-10-31,52.71,52.93,52.25,52.73,9047500,20.090488632585,20.1743419336506,19.9151590030842,20.0981116599546,23737288.5110679,0.0,1.0
2013-11-01,51.94,52.99,51.85,52.94,12346700,19.7970020788554,20.1972110157594,19.7626984556921,20.1781534473354,32393167.1798398,0.0,1.0
2013-11-04,51.37,52.28,51.31,51.99,8826800,19.5797457988217,19.9265935441386,19.5568767167129,19.8160596472794,23158253.4655423,0.0,1.0
2013-11-05,51.08,51.34,50.52,51.27,11340700,19.4692119019625,19.5683112577673,19.2557671356136,19.5416306619737,29753795.8350337,0.0,1.0
2013-11-06,53.28,53.82,51.12,51.57,25126800,20.3077449126187,20.5135666515979,19.4844579567017,19.6559760725177,65923415.4141917,0.0,1.0
2013-11-07,52.57,53.85,52.31,53.5,9678000,20.0371274409978,20.5250011926523,19.938028085193,20.3915982136843,25391486.9533147,0.0,1.0
2013-11-08,53.0,53.169,52.47,52.84,9801600,20.2010225294442,20.2654371107174,19.9990123041498,20.1400383104874,25715767.5678456,0.0,1.0
2013-11-11,52.82,53.08,52.5,52.63,6898900,20.1324152831178,20.2315146389226,20.0104468452042,20.0599965231066,18100158.0225484,0.0,1.0
2013-11-12,52.83,53.2,51.96,52.05,10732600,20.1362267968026,20.2772528031403,19.804625106225,19.8389287293882,28158366.6950967,0.0,1.0
2013-11-13,53.03,53.04,52.47,52.6,7654500,20.2124570704986,20.2162685841834,19.9990123041498,20.0485619820522,20082572.5236772,0.0,1.0
2013-11-14,52.88,53.48,52.68,53.1,10519100,20.1552843652266,20.3839751863147,20.0790540915306,20.2391376662922,27598221.7824564,0.0,1.0
2013-11-15,52.6,53.12,52.32,53.02,10586100,20.0485619820522,20.2467606936618,19.9418395988778,20.2086455568138,27774004.9634723,0.0,1.0
2013-11-18,52.08,52.69,51.73,52.33,12753900,19.8503632704426,20.0828656052154,19.7169602914745,19.9456511125626,33461509.1396859,0.0,1.0
2013-11-19,52.13,52.5,51.94,52.43,10263300,19.8694208388666,20.0104468452042,19.7970020788554,19.9837662494106,26927097.339115,0.0,1.0
2013-11-20,50.39,52.5,49.86,52.48,34262800,19.2062174577112,20.0104468452042,19.0042072324168,20.0028238178346,89892895.1419749,0.0,1.0
2013-11-21,50.21,50.8,49.93,50.77,17609600,19.1376102113848,19.3624895187881,19.0308878282104,19.3510549777337,46201067.2301189,0.0,1.0
2013-11-22,50.33,50.52,50.18,50.27,13715700,19.1833483756024,19.2557671356136,19.1261756703304,19.1604792934936,35984916.0576131,0.0,1.0
2013-11-25,49.04,50.74,48.47,50.72,34903500,18.6916631102631,19.3396204366793,18.4744068302295,19.3319974093097,91573854.6058092,0.0,1.0
2013-11-26,48.76,49.27,48.06,49.26,23427500,18.5849407270887,18.7793279250135,18.3181347691526,18.7755164113287,61465081.6903059,0.0,1.0
2013-11-27,49.3,49.855,49.15,49.29,12640200,18.7907624660679,19.0023014755744,18.7335897607959,18.7869509523831,33163202.4578724,0.0,1.0
2013-11-29,50.52,50.75,49.71,49.77,9636600,19.2557671356136,19.3434319503641,18.9470345271448,18.9699036092536,25282868.6892243,0.0,1.0
2013-12-02,51.35,53.08,51.231,52.21,24811400,19.5721227714521,20.2315146389226,19.526765758603,19.899912948345,65095922.6486333,0.0,1.0
2013-12-03,51.93,52.225,51.274,51.85,14467900,19.7931905651706,19.9056302188722,19.5431552674476,19.7626984556921,37958410.2182126,0.0,1.0
2013-12-04,51.09,51.54,50.51,51.29,15464500,19.4730234156473,19.6445415314633,19.2519556219288,19.5492536893433,40573119.4450853,0.0,1.0
2013-12-05,51.41,51.65,50.83,51.08,9928600,19.5949918535609,19.6864681819961,19.3739240598425,19.4692119019625,26048968.5229056,0.0,1.0
2013-12-06,52.01,52.41,51.7,51.72,9424400,19.823682674649,19.976143222041,19.7055257504201,19.7131487777897,24726134.4950216,0.0,1.0
2013-12-09,51.69,52.25,51.56,52.0,7912200,19.7017142367353,19.9151590030842,19.6521645588329,19.8198711609642,20758681.8631966,0.0,1.0
2013-12-10,51.92,52.3,51.62,51.63,9549700,19.7893790514858,19.9342165715082,19.6750336409417,19.6788451546265,25054875.279817,0.0,1.0
2013-12-11,51.37,52.07,51.31,51.87,8226500,19.5797457988217,19.8465517567578,19.5568767167129,19.7703214830617,21583288.636231,0.0,1.0
2013-12-12,51.37,51.96,51.19,51.24,8126500,19.5797457988217,19.804625106225,19.5111385524953,19.5301961209193,21320925.6794908,0.0,1.0
2013-12-13,51.55,52.17,51.4199,51.65,7322500,19.6483530451481,19.8846668936058,19.5987652521089,19.6864681819961,19211527.5072998,0.0,1.0
2013-12-16,53.11,53.295,52.01,52.24,13066300,20.242949179977,20.3134621831459,19.823682674649,19.9113474893994,34281131.0165423,0.0,1.0
2013-12-17,52.58,53.24,52.0,52.13,15204200,20.0409389546826,20.2924988578795,19.8198711609642,19.8694208388666,39890188.6686906,0.0,1.0
2013-12-18,53.13,53.18,51.56,52.84,13210000,20.2505722073467,20.2696297757707,19.6521645588329,20.1400383104874,34658146.5853778,0.0,1.0
2013-12-19,53.4,53.43,52.43,53.12,10219900,20.3534830768363,20.3649176178907,19.9837662494106,20.2467606936618,26813231.8158897,0.0,1.0
2013-12-20,54.58,54.8,53.37,53.42,17229800,20.8032416916428,20.8870949927084,20.3420485357819,20.3611061042059,45204612.7204196,0.0,1.0
2013-12-23,55.3,55.32,54.6,54.7,13504300,21.0776706769484,21.085293704318,20.8108647190124,20.8489798558604,35430280.7670643,0.0,1.0
2013-12-24,55.17,55.23,54.74,54.74,5520000,21.028120999046,21.0509900811548,20.8642259105996,20.8642259105996,14482435.212058,0.0,1.0
2013-12-26,54.06,54.81,53.71,54.8,10290100,20.6050429800331,20.8909065063932,20.4716400010651,20.8870949927084,26997410.6115214,0.0,1.0
2013-12-27,54.18,54.48,53.74,54.01,6623100,20.6507811442507,20.7651265547948,20.4830745421195,20.5859854116091,17376560.987859,0.0,1.0
2013-12-30,54.01,54.49,53.82,54.45,6119200,20.5859854116091,20.7689380684796,20.5135666515979,20.7536920137404,16054514.0488452,0.0,1.0
2013-12-31,54.865,54.97,53.99,54.05,6365400,20.9118698316596,20.95189072535,20.5783623842395,20.6012314663483,16700451.6483395,0.0,1.0
2014-01-02,53.94,55.0,53.9,54.97,9974200,20.5593048158155,20.9633252664044,20.5440587610763,20.95189072535,26168606.0311791,0.0,1.0
2014-01-03,53.26,54.19,53.19,54.09,9589200,20.3001218852491,20.6545926579355,20.2734412894555,20.6164775210875,25158508.6477294,0.0,1.0
2014-01-06,51.78,52.46,51.21,52.4,17905000,19.7360178598985,19.995200790465,19.5187615798649,19.9723317083562,46976087.4043295,0.0,1.0
2014-01-07,52.87,53.03,51.98,52.39,14075000,20.1514728515418,20.2124570704986,19.8122481335946,19.9685201946714,36927586.1611805,0.0,1.0
2014-01-08,52.37,53.62,52.17,52.96,13033500,19.9608971673018,20.4373363779019,19.8846668936058,20.185776474705,34195075.9667315,0.0,1.0
2014-01-09,52.07,52.81,51.83,52.75,10528200,19.8465517567578,20.128603769433,19.7550754283225,20.1057346873242,27622096.8115197,0.0,1.0
2014-01-10,52.16,52.2,51.11,51.9,20052800,19.880855379921,19.8961014346602,19.4806464430169,19.7817560241161,52611118.9891949,0.0,1.0
2014-01-13,52.54,52.91,51.79,52.12,19052900,20.0256928999434,20.166718906281,19.7398293735833,19.8656093251818,49987751.7847499,0.0,1.0
2014-01-14,52.96,53.09,52.34,52.65,12843000,20.185776474705,20.2353261526074,19.9494626262474,20.0676195504762,33695274.5341415,0.0,1.0
2014-01-15,53.79,54.155,53.11,53.22,13862700,20.5021321105435,20.6412523600387,20.242949179977,20.2848758305099,36370589.6040211,0.0,1.0
2014-01-16,53.74,54.16,53.6,53.78,11266700,20.4830745421195,20.6431581168811,20.4297133505323,20.4983205968587,29559647.247046,0.0,1.0
2014-01-17,53.2,53.93,52.98,53.41,22722400,20.2772528031403,20.5554933021307,20.1933995020746,20.3572945905211,59615160.4823307,0.0,1.0
2014-01-21,54.15,54.2,53.51,54.0,15951200,20.6393466031963,20.6584041716203,20.3954097273691,20.5821738979243,41850039.9555398,0.0,1.0
2014-01-22,54.41,54.51,53.78,53.84,35458900,20.7384459590012,20.7765610958492,20.4983205968587,20.5211896789675,93031018.4675438,0.0,1.0
2014-01-23,54.94,55.9,54.0,55.8,61894800,20.9404561842956,21.3063614980365,20.5821738979243,21.2682463611885,162389027.348421,0.0,1.0
2014-01-24,54.37,54.95,53.86,54.55,24500700,20.7231999042619,20.9442676979804,20.5288127063371,20.7918071505884,64280760.9420417,0.0,1.0
2014-01-27,52.88,54.31,52.77,53.8,22439100,20.1552843652266,20.7003308221531,20.1133577146938,20.5059436242283,58871886.225886,0.0,1.0
2014-01-28,53.16,53.62,52.86,53.09,12917500,20.262006748401,20.4373363779019,20.147661337857,20.2353261526074,33890734.936913,0.0,1.0
2014-01-29,52.19,52.95,52.05,52.81,16566900,19.8922899209754,20.1819649610202,19.8389287293882,20.128603769433,43465408.680189,0.0,1.0
2014-01-30,53.18,53.35,52.44,52.61,16636200,20.2696297757707,20.3344255084123,19.9875777630954,20.052373495737,43647226.2092099,0.0,1.0
2014-01-31,53.2,53.62,52.3,52.59,12358800,20.2772528031403,20.4373363779019,19.9342165715082,20.0447504683674,32424913.0976054,0.0,1.0
2014-02-03,52.39,53.34,52.11,53.14,16855000,19.9685201946714,20.3306139947275,19.861797811497,20.2543837210314,44221276.3585575,0.0,1.0
2014-02-04,52.91,53.14,52.48,52.56,10971100,20.166718906281,20.2543837210314,20.0028238178346,20.033315927313,28784102.346922,0.0,1.0
2014-02-05,53.52,54.04,52.04,52.29,16766800,20.3992212410539,20.5974199526635,19.8351172157034,19.9304050578234,43989872.2307126,0.0,1.0
2014-02-06,54.37,54.53,53.52,53.66,15126900,20.7231999042619,20.7841841232188,20.3992212410539,20.4525824326411,39687382.1031305,0.0,1.0
2014-02-07,54.585,54.74,53.84,54.45,9746400,20.8051474484852,20.8642259105996,20.5211896789675,20.7536920137404,25570943.215725,0.0,1.0
2014-02-10,53.78,54.48,53.43,54.47,9675300,20.4983205968587,20.7651265547948,20.3649176178907,20.76131504111,25384403.1534827,0.0,1.0
2014-02-11,54.313,54.43,53.45,54.05,11677400,20.7014742762586,20.7460689863708,20.3725406452603,20.6012314663483,30637171.9103779,0.0,1.0
2014-02-12,54.83,54.9,54.16,54.27,11474100,20.8985295337628,20.9252101295564,20.6431581168811,20.6850847674139,30103788.0193251,0.0,1.0
2014-02-13,54.92,54.95,54.11,54.48,11783800,20.932833156926,20.9442676979804,20.6241005484571,20.7651265547948,30916326.0963494,0.0,1.0
2014-02-14,54.77,54.93,54.06,54.17,9673400,20.875660451654,20.9366446706108,20.6050429800331,20.6469696305659,25379418.2573046,0.0,1.0
2014-02-18,55.15,55.53,54.51,54.85,9814800,21.0204979716764,21.1653354916988,20.7765610958492,20.9061525611324,25750399.4781353,0.0,1.0
2014-02-19,54.74,55.5,54.63,55.33,9642100,20.8642259105996,21.1539009506444,20.8222992600668,21.0891052180028,25297298.651845,0.0,1.0
2014-02-20,54.96,55.31,54.73,54.75,7981100,20.9480792116652,21.0814821906332,20.8604143969148,20.8680374242844,20939449.9403906,0.0,1.0
2014-02-21,54.59,55.51,54.58,55.16,10380800,20.8070532053276,21.1577124643292,20.8032416916428,21.0243094853612,27235373.8132847,0.0,1.0
2014-02-24,56.3,56.73,54.88,55.1,18956000,21.4588220454285,21.6227171338749,20.9175871021868,21.0014404032524,49733522.0796687,0.0,1.0
2014-02-25,56.15,56.4899,55.6,56.28,10197200,21.4016493401565,21.5312026903029,21.1920160874924,21.4511990180589,26753675.4247097,0.0,1.0
2014-02-26,57.34,57.8,56.18,56.23,18457100,21.8552194686478,22.0305490981486,21.4130838812109,21.4321414496349,48424593.2884919,0.0,1.0
2014-02-27,58.34,59.27,57.12,57.3,21803700,22.2363708371279,22.5908416098143,21.7713661675822,21.8399734139086,57204831.9987588,0.0,1.0
2014-02-28,58.77,59.7,58.35,58.46,16362400,22.4002659255743,22.7547366982608,22.2401823508127,22.2821090013455,42928876.4336554,0.0,1.0
2014-03-03,58.31,58.57,57.45,57.88,10489400,22.2249362960735,22.3240356518783,21.8971461191806,22.061041207627,27520299.9843045,0.0,1.0
2014-03-04,59.06,59.27,58.75,58.97,9955600,22.5107998224335,22.5908416098143,22.3926428982047,22.4764961992703,26119806.5212255,0.0,1.0
2014-03-05,58.86,59.65,58.8,59.03,9559100,22.4345695487375,22.7356791298368,22.4117004666287,22.4993652813791,25079537.3977506,0.0,1.0
2014-03-06,59.3,59.65,58.86,58.99,12027700,22.6022761508687,22.7356791298368,22.4345695487375,22.4841192266399,31556229.3478388,0.0,1.0
2014-03-07,59.06,59.55,58.6301,59.44,9094700,22.5107998224335,22.6975639929888,22.3469428491239,22.655637342456,23861123.8266493,0.0,1.0
2014-03-10,58.22,58.89,58.03,58.59,9759100,22.1906326729103,22.4460040897919,22.118213912899,22.3316586792479,25604263.311231,0.0,1.0
2014-03-11,57.54,58.94,57.48,58.45,10239500,21.9314497423438,22.4650616582159,21.908580660235,22.2782974876607,26864654.9554108,0.0,1.0
2014-03-12,57.98,58.06,56.97,57.18,8969000,22.099156344475,22.1296484539534,21.7141934623102,21.794235249691,23531333.5900269,0.0,1.0
2014-03-13,56.7,58.58,56.46,58.3,12313400,21.6112825928205,22.3278471655631,21.5198062643853,22.2211247823887,32305800.3152455,0.0,1.0
2014-03-14,56.74,57.3,56.41,56.66,8518700,21.6265286475597,21.8399734139086,21.5007486959613,21.5960365380813,22349913.1958258,0.0,1.0
2014-03-17,57.42,57.9,57.06,57.9,8420000,21.8857115781262,22.0686642349966,21.7484970854734,22.0686642349966,22090960.9575232,0.0,1.0
2014-03-18,57.84,58.06,57.27,57.65,6258600,22.0457951528878,22.1296484539534,21.8285388728542,21.9733763928766,16420248.010541,0.0,1.0
2014-03-19,57.3,58.17,56.97,57.63,7046100,21.8399734139086,22.1715751044863,21.7141934623102,21.965753365507,18486356.2948699,0.0,1.0
2014-03-20,57.12,57.36,56.64,57.2,7504500,21.7713661675822,21.8628424960174,21.5884135107117,21.8018582770606,19689028.0885669,0.0,1.0
2014-03-21,56.96,57.75,56.78,57.28,11748500,21.7103819486254,22.0114915297246,21.6417747022989,21.832350386539,30823711.9726201,0.0,1.0
2014-03-24,56.54,57.51,56.181,57.01,8817600,21.5502983738637,21.9200152012894,21.4134650325794,21.7294395170494,23134116.0735222,0.0,1.0
2014-03-25,56.33,57.05,55.735,56.85,8106900,21.4702565864829,21.7446855717886,21.2434715222373,21.6684552980925,21269502.5399697,0.0,1.0
2014-03-26,55.6,56.84,55.47,56.82,7573700,21.1920160874924,21.6646437844077,21.14246640959,21.6570207570381,19870583.2546311,0.0,1.0
2014-03-27,55.18,55.76,54.23,55.46,9425300,21.0319325127308,21.2530003064493,20.6698387126747,21.1386548959052,24728495.7616323,0.0,1.0
2014-03-28,55.19,55.64,54.74,55.45,8874400,21.0357440264156,21.2072621422316,20.8642259105996,21.1348433822204,23283138.2329506,0.0,1.0
2014-03-31,55.24,56.16,55.21,55.68,7097500,21.0548015948396,21.4054608538413,21.0433670537852,21.2225081969709,18621210.8546344,0.0,1.0
2014-04-01,56.04,56.2,55.39,55.59,7945100,21.3597226896237,21.4207069085805,21.1119743001116,21.1882045738076,20844999.2759641,0.0,1.0
2014-04-02,55.45,56.25,55.29,56.15,9460800,21.1348433822204,21.4397644770045,21.0738591632636,21.4016493401565,24821634.6112751,0.0,1.0
2014-04-03,54.58,55.23,54.29,55.03,11321800,20.8032416916428,21.0509900811548,20.6927077947835,20.9747598074588,29704209.2362098,0.0,1.0
2014-04-04,54.0,55.5,53.87,55.17,15959000,20.5821738979243,21.1539009506444,20.5326242200219,21.028120999046,41870504.2661655,0.0,1.0
2014-04-07,52.95,54.125,52.86,54.04,16807200,20.1819649610202,20.6298178189843,20.147661337857,20.5974199526635,44095866.8652358,0.0,1.0
2014-04-08,54.8,55.01,53.39,53.78,18810300,20.8870949927084,20.9671367800892,20.3496715631515,20.4983205968587,49351259.2516982,0.0,1.0
2014-04-09,55.89,55.96,54.86,54.92,10892500,21.3025499843517,21.3292305801453,20.9099640748172,20.932833156926,28577885.0629242,0.0,1.0
2014-04-10,54.08,55.25,53.91,55.02,29285300,20.6126660074027,21.0586131085244,20.5478702747611,20.970948293774,76833778.9702323,0.0,1.0
2014-04-11,53.46,54.47,53.335,53.89,12733000,20.3763521589451,20.76131504111,20.3287082378851,20.5402472473915,33406675.2817272,0.0,1.0
2014-04-14,53.98,54.07,53.3,53.75,12009500,20.5745508705547,20.6088544937179,20.3153679399883,20.4868860558043,31508479.2897121,0.0,1.0
2014-04-15,53.9,54.24,52.92,53.86,10699200,20.5440587610763,20.6736502263595,20.1705304199658,20.5288127063371,28070737.4675455,0.0,1.0
2014-04-16,54.69,54.87,53.92,54.21,7244300,20.8451683421756,20.913775588502,20.5516817884459,20.6622156853051,19006359.6751289,0.0,1.0
2014-04-17,54.97,55.1725,54.47,54.48,7514100,20.95189072535,21.0290738774672,20.76131504111,20.7651265547948,19714214.9324139,0.0,1.0
2014-04-21,54.93,55.0,54.32,54.96,5983300,20.9366446706108,20.9633252664044,20.7041423358379,20.9480792116652,15697962.7906352,0.0,1.0
2014-04-22,55.47,55.62,54.56,54.88,7460100,21.14246640959,21.199639114862,20.7956186642732,20.9175871021868,19572538.9357743,0.0,1.0
2014-04-23,54.94,55.57,54.64,55.54,6611500,20.9404561842956,21.180581546438,20.8261107737516,21.1691470053836,17346126.8848771,0.0,1.0
2014-04-24,54.84,55.6,54.45,55.48,7691000,20.9023410474476,21.1920160874924,20.7536920137404,21.1462779232748,20178335.0028873,0.0,1.0
2014-04-25,53.72,54.79,53.45,54.58,9638700,20.4754515147499,20.8832834790236,20.3725406452603,20.8032416916428,25288378.3113158,0.0,1.0
2014-04-28,53.64,54.12,52.95,54.12,9724600,20.4449594052715,20.6279120621419,20.1819649610202,20.6279120621419,25513748.0911556,0.0,1.0
2014-04-29,54.54,54.66,53.393,53.91,13908800,20.7879956369036,20.8337338011212,20.3508150172569,20.5478702747611,36491538.9270782,0.0,1.0
2014-04-30,51.83,52.4,50.88,51.95,32515900,19.7550754283225,19.9723317083562,19.3929816282665,19.8008135925402,85309676.6506807,0.0,1.0
2014-05-01,51.69,52.75,51.67,52.02,12793500,19.7017142367353,20.1057346873242,19.6940912093657,19.8274941883338,33565404.8705551,0.0,1.0
2014-05-02,52.01,52.53,51.7,51.727,12210600,19.823682674649,20.0218813862586,19.7055257504201,19.7158168373691,32036091.1957165,0.0,1.0
2014-05-05,52.0,52.35,51.565,51.8,10896600,19.8198711609642,19.9532741399322,19.6540703156753,19.7436408872681,28588641.9441505,0.0,1.0
2014-05-06,50.95,52.07,50.89,52.07,14641700,19.4196622240601,19.8465517567578,19.3967931419513,19.8465517567578,38414397.037027,0.0,1.0
2014-05-07,50.57,51.04,49.77,50.82,19840100,19.2748247040376,19.4539658472233,18.9699036092536,19.3701125461577,52053072.9802088,0.0,1.0
2014-05-08,50.264,51.21,50.02,50.63,13043200,19.1581923852827,19.5187615798649,19.0651914513736,19.2976937861464,34220525.1735354,0.0,1.0
2014-05-09,50.54,50.87,50.31,50.5,14188600,19.2633901629832,19.3891701145817,19.1757253482328,19.248144108244,37225630.4800374,0.0,1.0
2014-05-12,51.33,51.38,50.71,50.92,12768700,19.5644997440825,19.5835573125065,19.3281858956249,19.4082276830057,33500338.8572835,0.0,1.0
2014-05-13,51.58,51.77,51.26,51.41,12640600,19.6597875862025,19.7322063462137,19.5378191482889,19.5949918535609,33164251.9096994,0.0,1.0
2014-05-14,51.65,52.08,51.59,51.79,11144200,19.6864681819961,19.8503632704426,19.6635990998873,19.7398293735833,29238252.6250393,0.0,1.0
2014-05-15,51.36,51.47,50.65,51.2,12553200,19.5759342851369,19.6178609356697,19.3053168135161,19.5149500661801,32934946.6855084,0.0,1.0
2014-05-16,51.95,52.48,50.98,51.65,18487100,19.8008135925402,20.0028238178346,19.4310967651145,19.6864681819961,48503302.1755139,0.0,1.0
2014-05-19,52.33,52.46,51.64,51.75,8168500,19.9456511125626,19.995200790465,19.6826566683113,19.7245833188441,21431118.1213217,0.0,1.0
2014-05-20,51.96,52.22,51.64,52.19,6336500,19.804625106225,19.9037244620298,19.6826566683113,19.8922899209754,16624628.7538415,0.0,1.0
2014-05-21,51.88,51.88,50.3,50.86,17418700,19.7741329967465,19.7741329967465,19.171913834548,19.3853586008969,45700216.345702,0.0,1.0
2014-05-22,51.5,52.06,51.185,51.99,12673800,19.6292954767241,19.842740243073,19.5092327956529,19.8160596472794,33251356.4113371,0.0,1.0
2014-05-23,52.02,52.04,51.51,51.71,7123800,19.8274941883338,19.8351172157034,19.6331069904089,19.7093372641049,18690212.312257,0.0,1.0
2014-05-27,51.77,52.315,51.7,52.31,10333600,19.7322063462137,19.9399338420354,19.7055257504201,19.938028085193,27111538.4977034,0.0,1.0
2014-05-28,50.39,51.79,50.3,51.74,18819100,19.2062174577112,19.7398293735833,19.171913834548,19.7207718051593,49374347.1918915,0.0,1.0
2014-05-29,50.14,50.79,49.96,50.64,16760800,19.1109296155912,19.3586780051033,19.0423223692648,19.3015052998312,43974130.4533083,0.0,1.0
2014-05-30,50.73,50.79,49.81,50.34,15424300,19.3358089229945,19.3586780051033,18.9851496639928,19.1871598892872,40467649.5364756,0.0,1.0
2014-06-02,50.49,50.94,50.33,50.68,7658400,19.2443325945592,19.4158507103753,19.1833483756024,19.3167513545705,20092804.6789901,0.0,1.0
2014-06-03,50.42,50.92,50.27,50.45,8618300,19.2176519987656,19.4082276830057,19.1604792934936,19.22908653982,22611226.7007391,0.0,1.0
2014-06-04,50.45,50.745,49.92,50.39,6620900,19.22908653982,19.3415261935217,19.0270763145256,19.2062174577112,17370789.0028107,0.0,1.0
2014-06-05,50.575,50.66,50.08,50.66,12025800,19.27673046088,19.3091283272008,19.0880605334824,19.3091283272008,31551244.4516608,0.0,1.0
2014-06-06,49.7,50.88,49.5,50.88,21400500,18.94322301346,19.3929816282665,18.866992739764,19.3929816282665,56146984.5571824,0.0,1.0
2014-06-09,49.58,49.73,48.5,49.11,22165100,18.8974848492424,18.9546575545144,18.4858413712839,18.7183437060567,58153011.7244177,0.0,1.0
2014-06-10,48.25,48.81,48.17,48.65,35990300,18.3905535291639,18.6039982955127,18.3600614196855,18.5430140765559,94425215.2196611,0.0,1.0
2014-06-11,48.83,48.9,48.14,48.3,15313700,18.6116213228823,18.6383019186759,18.3486268786311,18.4096110975879,40177476.1063211,0.0,1.0
2014-06-12,48.56,49.12,48.5,48.87,13596500,18.5087104533927,18.7221552197415,18.4858413712839,18.6268673776215,35672179.4131787,0.0,1.0
2014-06-13,49.04,49.27,48.61,48.78,9072000,18.6916631102631,18.7793279250135,18.5277680218167,18.5925637544583,23801567.4354692,0.0,1.0
2014-06-16,49.0,49.17,48.735,48.92,7707800,18.6764170555239,18.7412127881655,18.5754119428767,18.6459249460455,20222411.9796197,0.0,1.0
2014-06-17,49.06,49.22,48.78,48.9,8633700,18.6992861376327,18.7602703565895,18.5925637544583,18.6383019186759,22651630.596077,0.0,1.0
2014-06-18,49.66,49.74,48.86,49.19,9222700,18.9279769587208,18.9584690681992,18.6230558639367,18.7488358155351,24196948.4112766,0.0,1.0
2014-06-19,49.6,49.8,49.5,49.7,11921700,18.905107876612,18.981338150308,18.866992739764,18.94322301346,31278124.6136941,0.0,1.0
2014-06-20,49.34,49.75,48.95,49.74,18571600,18.8060085208071,18.962280581884,18.6573594870999,18.9584690681992,48724998.8739596,0.0,1.0
2014-06-23,49.39,49.66,48.9,49.47,9423200,18.8250660892312,18.9279769587208,18.6383019186759,18.8555581987096,24722986.1395407,0.0,1.0
2014-06-24,48.85,49.49,48.76,49.39,11587100,18.6192443502519,18.8631812260792,18.5849407270887,18.8250660892312,30400258.1604415,0.0,1.0
2014-06-25,49.32,49.5,48.665,48.8,8941700,18.7983854934375,18.866992739764,18.5487313470831,18.6001867818279,23459708.5028368,0.0,1.0
2014-06-26,49.47,49.67,49.03,49.5,8076200,18.8555581987096,18.9317884724056,18.6878515965783,18.866992739764,21188957.1122505,0.0,1.0
2014-06-27,50.08,50.18,49.43,49.58,11044100,19.0880605334824,19.1261756703304,18.8403121439704,18.8974848492424,28975627.3053423,0.0,1.0
2014-06-30,50.06,50.19,49.8,50.19,10604100,19.0804375061128,19.1299871840152,18.981338150308,19.1299871840152,27821230.2956855,0.0,1.0
2014-07-01,50.5,50.665,50.07,50.19,8805200,19.248144108244,19.3110340840432,19.0842490197976,19.1299871840152,23101583.0668865,0.0,1.0
2014-07-02,50.55,50.8,50.5,50.51,9345300,19.267201676668,19.3624895187881,19.248144108244,19.2519556219288,24518605.3962402,0.0,1.0
2014-07-03,50.94,51.08,50.62,50.96,4612000,19.4158507103753,19.4692119019625,19.2938822724616,19.4234737377449,12100179.5648571,0.0,1.0
2014-07-07,50.74,50.98,50.6089,50.93,7206400,19.3396204366793,19.4310967651145,19.2896514922715,19.4120391966905,18906924.1145244,0.0,1.0
2014-07-08,50.18,50.77,50.01,50.61,13072000,19.1261756703304,19.3510549777337,19.0613799376888,19.2900707587768,34296085.7050765,0.0,1.0
2014-07-09,50.93,50.93,50.01,50.3,8425600,19.4120391966905,19.4120391966905,19.0613799376888,19.171913834548,22105653.2831007,0.0,1.0
2014-07-10,50.335,50.54,49.735,50.22,8327000,19.1852541324448,19.2633901629832,18.9565633113568,19.1414217250696,21846963.4077549,0.0,1.0
2014-07-11,51.5,51.83,51.0,51.0,13869800,19.6292954767241,19.7550754283225,19.4387197924841,19.4387197924841,36389217.3739497,0.0,1.0
2014-07-14,51.16,51.31,50.67,51.25,9360600,19.4997040114409,19.5568767167129,19.3129398408857,19.5340076346041,24558746.9286214,0.0,1.0
2014-07-15,50.815,51.49,50.53,51.45,9431100,19.3682067893153,19.6254839630393,19.2595786492984,19.6102379083001,24743712.8131232,0.0,1.0
2014-07-16,50.7,51.18,50.495,51.03,13770700,19.3243743819401,19.5073270388105,19.2462383514016,19.4501543335385,36129215.68382,0.0,1.0
2014-07-17,51.03,51.84,50.83,51.1,21673300,19.4501543335385,19.7588869420073,19.3739240598425,19.4768349293321,56862710.7031696,0.0,1.0
2014-07-18,51.48,51.64,50.58,50.93,12929200,19.6216724493545,19.6826566683113,19.2786362177224,19.4120391966905,33921431.4028515,0.0,1.0
2014-07-21,51.7,51.86,51.04,51.27,9906000,19.7055257504201,19.7665099693769,19.4539658472233,19.5416306619737,25989674.4946824,0.0,1.0
2014-07-22,52.05,52.29,51.71,51.87,10423500,19.8389287293882,19.9304050578234,19.7093372641049,19.7703214830617,27347402.7958127,0.0,1.0
2014-07-23,52.66,52.72,51.87,52.0,13881000,20.071431064161,20.0943001462698,19.7703214830617,19.8198711609642,36418602.0251045,0.0,1.0
2014-07-24,53.23,53.5,52.52,52.52,16238700,20.2886873441947,20.3915982136843,20.0180698725738,20.0180698725738,42604333.4561677,0.0,1.0
2014-07-25,52.75,53.1,52.54,52.78,11250800,20.1057346873242,20.2391376662922,20.0256928999434,20.1171692283786,29517931.5369243,0.0,1.0
2014-07-28,52.93,53.09,52.23,52.91,9402700,20.1743419336506,20.2353261526074,19.9075359757146,20.166718906281,24669201.733409,0.0,1.0
2014-07-29,53.21,53.38,52.75,53.1,12015300,20.2810643168251,20.3458600494667,20.1057346873242,20.2391376662922,31523696.3412029,0.0,1.0
2014-07-30,53.23,53.58,52.76,53.28,9101900,20.2886873441947,20.4220903231627,20.109546201009,20.3077449126187,23880013.9595345,0.0,1.0
2014-07-31,52.83,53.0632,52.66,52.94,11514200,20.1362267968026,20.2251112959322,20.071431064161,20.1781534473354,30208995.564978,0.0,1.0
2014-08-01,52.53,52.91,52.14,52.78,12844200,20.0218813862586,20.166718906281,19.8732323525514,20.1171692283786,33698422.8896223,0.0,1.0
2014-08-04,53.06,53.13,52.24,52.41,11999300,20.223891611553,20.2505722073467,19.9113474893994,19.976143222041,31481718.2681246,0.0,1.0
2014-08-05,53.26,53.32,52.82,53.01,10742400,20.3001218852491,20.3229909673579,20.1324152831178,20.204834043129,28184078.2648571,0.0,1.0
2014-08-06,53.46,53.69,52.8,52.96,10209800,20.3763521589451,20.4640169736955,20.1247922557482,20.185776474705,26786733.157259,0.0,1.0
2014-08-07,53.56,54.25,53.42,53.68,10049600,20.4144672957931,20.6774617400443,20.3611061042059,20.4602054600107,26366427.7005612,0.0,1.0
2014-08-08,54.09,54.17,53.15,53.58,10326800,20.6164775210875,20.6469696305659,20.2581952347163,20.4220903231627,27093697.816645,0.0,1.0
2014-08-11,53.88,54.44,53.73,54.23,7929400,20.5364357337067,20.7498805000556,20.4792630284347,20.6698387126747,20803808.2917559,0.0,1.0
2014-08-12,53.43,53.928,53.18,53.87,7719000,20.3649176178907,20.5547309993938,20.2696297757707,20.5326242200219,20251796.6307745,0.0,1.0
2014-08-13,52.94,53.15,52.5,52.76,12356300,20.1781534473354,20.2581952347163,20.0104468452042,20.109546201009,32418354.023687,0.0,1.0
2014-08-14,52.93,53.16,52.805,52.88,9929100,20.1743419336506,20.262006748401,20.1266980125906,20.1552843652266,26050280.3376894,0.0,1.0
2014-08-15,52.64,53.38,52.58,53.38,13576500,20.0638080367914,20.3458600494667,20.0409389546826,20.3458600494667,35619706.8218307,0.0,1.0
2014-08-18,53.11,53.172,52.81,53.06,8867400,20.242949179977,20.2665805648228,20.128603769433,20.223891611553,23264772.8259789,0.0,1.0
2014-08-19,53.75,53.76,53.14,53.28,8113400,20.4868860558043,20.4906975694891,20.2543837210314,20.3077449126187,21286556.1321578,0.0,1.0
2014-08-20,53.4,53.67,53.28,53.51,7494600,20.3534830768363,20.4563939463259,20.3077449126187,20.3954097273691,19663054.1558496,0.0,1.0
2014-08-21,55.89,57.05,53.5,53.52,50434100,21.3025499843517,21.7446855717886,20.3915982136843,20.3992212410539,132320395.965299,0.0,1.0
2014-08-22,55.5,55.98,55.22,55.7,11738200,21.1539009506444,21.3368536075149,21.04717856747,21.2301312243405,30796688.588076,0.0,1.0
2014-08-25,55.49,56.12,55.38,55.61,6722100,21.1500894369596,21.3902147991021,21.1081627864268,21.1958276011772,17636300.3150317,0.0,1.0
2014-08-26,56.25,56.5,55.41,55.5,8994500,21.4397644770045,21.5350523191245,21.1195973274812,21.1539009506444,23598236.1439956,0.0,1.0
2014-08-27,55.92,56.7099,55.78,56.28,7576900,21.3139845254061,21.6150559913685,21.2606233338189,21.4511990180589,19878978.8692467,0.0,1.0
2014-08-28,55.43,55.86,55.03,55.86,9590200,21.1272203548508,21.2911154432973,20.9747598074588,21.2911154432973,25161132.2772969,0.0,1.0
2014-08-29,55.5,55.76,54.94,55.76,8658500,21.1539009506444,21.2530003064493,20.9404561842956,21.2530003064493,22716696.6093486,0.0,1.0
2014-09-02,54.88,55.59,54.69,55.48,11157400,20.9175871021868,21.1882045738076,20.8451683421756,21.1462779232748,29272884.5353289,0.0,1.0
2014-09-03,54.55,55.31,54.35,55.14,8095300,20.7918071505884,21.0814821906332,20.7155768768923,21.0166864579916,21239068.4369878,0.0,1.0
2014-09-04,54.44,55.445,53.99,54.79,13065900,20.7498805000556,21.132937625378,20.5783623842395,20.8832834790236,34280081.5647152,0.0,1.0
2014-09-05,53.9,54.41,53.3,54.3,16191100,20.5440587610763,20.7384459590012,20.3153679399883,20.6965193084683,42479448.6887595,0.0,1.0
2014-09-08,54.23,54.28,53.47,53.78,9047200,20.6698387126747,20.6888962810987,20.3801636726299,20.4983205968587,23736501.4221977,0.0,1.0
2014-09-09,52.73,55.0,52.4328,54.36,20184500,20.0981116599546,20.9633252664044,19.9848334732423,20.7193883905771,52956651.0032219,0.0,1.0
2014-09-10,51.1,51.55,50.54,51.48,31000400,19.4768349293321,19.6483530451481,19.2633901629832,19.6216724493545,81333566.041283,0.0,1.0
2014-09-11,50.68,51.28,50.51,50.78,16968200,19.3167513545705,19.5454421756585,19.2519556219288,19.3548664914185,44518271.2255873,0.0,1.0
2014-09-12,52.19,53.07,50.04,50.6,42357000,19.8922899209754,20.2277031252378,19.0728144787432,19.286259245092,111129077.586438,0.0,1.0
2014-09-15,50.96,52.2899,50.76,52.22,12751900,19.4234737377449,19.9303669426865,19.3472434640489,19.9037244620298,33456261.8805511,0.0,1.0
2014-09-16,51.61,51.88,50.56,50.97,13644100,19.6712221272569,19.7741329967465,19.2710131903528,19.4272852514297,35797064.1805871,0.0,1.0
2014-09-17,51.95,52.14,51.4,51.72,11468000,19.8008135925402,19.8732323525514,19.5911803398761,19.7131487777897,30087783.8789639,0.0,1.0
2014-09-18,52.7,52.73,51.77,52.0,12390200,20.0866771189002,20.0981116599546,19.7322063462137,19.8198711609642,32507295.0660219,0.0,1.0
2014-09-19,52.4,53.06,52.33,52.87,20415400,19.9723317083562,20.223891611553,19.9456511125626,20.1514728515418,53562447.0703349,0.0,1.0
2014-09-22,52.47,52.5,51.834,52.27,9485800,19.9990123041498,20.0104468452042,19.7566000337965,19.9227820304538,24887225.3504601,0.0,1.0
2014-09-23,52.74,53.04,52.17,52.3,11232500,20.1019231736394,20.2162685841834,19.8846668936058,19.9342165715082,29469919.1158409,0.0,1.0
2014-09-24,52.93,53.185,52.63,52.8,8052200,20.1743419336506,20.2715355326131,20.0599965231066,20.1247922557482,21125990.0026329,0.0,1.0
2014-09-25,52.15,52.93,52.02,52.74,7460377,19.8770438662362,20.1743419336506,19.8274941883338,20.1019231736394,19573265.6811644,0.0,1.0
2014-09-26,52.93,53.14,51.95,52.0,7569203,20.1743419336506,20.2543837210314,19.8008135925402,19.8198711609642,19858784.7924665,0.0,1.0
2014-09-29,52.66,53.005,52.3,52.51,6996349,20.071431064161,20.2029282862866,19.9342165715082,20.014258358889,18355828.1002621,0.0,1.0
2014-09-30,56.63,57.3,55.95,56.62,77254512,21.5846019970269,21.8399734139086,21.3254190664605,21.5807904833421,202687221.898398,0.0,1.0
2014-10-01,55.46,56.08,54.98,55.15,24299093,21.1386548959052,21.3749687443629,20.9557022390348,21.0204979716764,63751818.8558464,0.0,1.0
2014-10-02,54.86,55.62,54.37,55.23,12521672,20.9099640748172,21.199639114862,20.7231999042619,21.0509900811548,32852228.8925073,0.0,1.0
2014-10-03,54.44,55.19,54.16,55.06,9569573,20.7498805000556,21.0357440264156,20.6431581168811,20.9861943485132,25107014.67021,0.0,1.0
2014-10-06,53.55,54.55,53.48,54.48,9324858,20.4106557821083,20.7918071505884,20.3839751863147,20.7651265547948,24464973.1606233,0.0,1.0
2014-10-07,52.97,53.68,52.94,53.22,9623750,20.1895879883898,20.4602054600107,20.1781534473354,20.2848758305099,25249155.0492832,0.0,1.0
2014-10-08,54.51,54.67,53.22,53.28,15358073,20.7765610958492,20.837545314806,20.2848758305099,20.3077449126187,40293894.4211153,0.0,1.0
2014-10-09,52.86,54.22,52.8,54.17,8950968,20.147661337857,20.6660271989899,20.1247922557482,20.6469696305659,23484024.3016675,0.0,1.0
2014-10-10,51.86,52.84,51.83,52.8,9137664,19.7665099693769,20.1400383104874,19.7550754283225,20.1247922557482,23973845.4473831,0.0,1.0
2014-10-13,50.46,51.93,50.36,51.56,9653865,19.2328980535048,19.7931905651706,19.1947829166568,19.6521645588329,25328165.6537055,0.0,1.0
2014-10-14,50.59,51.5,50.36,50.94,12413168,19.2824477314072,19.6292954767241,19.1947829166568,19.4158507103753,32567554.5899261,0.0,1.0
2014-10-15,50.24,50.32,48.92,50.06,16801878,19.1490447524392,19.1795368619176,18.6459249460455,19.0804375061128,44081903.908678,0.0,1.0
2014-10-16,47.88,48.69,46.34,48.49,38143067,18.2495275228262,18.5582601312951,17.6625544153669,18.4820298575991,100073278.372588,0.0,1.0
2014-10-17,47.95,48.58,47.92,48.24,13942289,18.2762081186198,18.5163334807623,18.2647735775654,18.3867420154791,36579401.6576611,0.0,1.0
2014-10-20,49.2,49.36,47.91,48.04,12497958,18.7526473292199,18.8136315481767,18.2609620638806,18.310511741783,32790012.140946,0.0,1.0
2014-10-21,50.86,50.97,49.52,49.65,13959668,19.3853586008969,19.4272852514297,18.8746157671336,18.924165445036,36624997.7159128,0.0,1.0
2014-10-22,50.13,51.61,49.965,51.2,13560023,19.1071181019064,19.6712221272569,19.0442281261072,19.5149500661801,35576477.2774486,0.0,1.0
2014-10-23,50.79,51.07,50.36,50.61,10796739,19.3586780051033,19.4654003882777,19.1947829166568,19.2900707587768,28326643.6719202,0.0,1.0
2014-10-24,51.12,51.2801,50.565,50.79,6387547,19.4844579567017,19.5454802907953,19.2729189471952,19.3586780051033,16758557.1723687,0.0,1.0
2014-10-27,51.19,51.49,50.97,51.1,6958978,19.5111385524953,19.6254839630393,19.4272852514297,19.4768349293321,18257780.4396987,0.0,1.0
2014-10-28,51.2,51.35,51.0,51.35,8105496,19.5149500661801,19.5721227714521,19.4387197924841,19.5721227714521,21265818.9640571,0.0,1.0
2014-10-29,51.33,51.41,50.74,50.79,7322929,19.5644997440825,19.5949918535609,19.3396204366793,19.3586780051033,19212653.0443842,0.0,1.0
2014-10-30,51.55,52.0,50.92,51.05,6923229,19.6483530451481,19.8198711609642,19.4082276830057,19.4577773609081,18163988.3062937,0.0,1.0
2014-10-31,52.5,52.73,51.98,52.68,8298342,20.0104468452042,20.0981116599546,19.8122481335946,20.0790540915306,21771775.4316123,0.0,1.0
2014-11-03,52.7,52.95,52.29,52.32,6992024,20.0866771189002,20.1819649610202,19.9304050578234,19.9418395988778,18344480.9023831,0.0,1.0
2014-11-04,53.27,53.33,52.36,52.56,7728188,20.3039333989339,20.3268024810427,19.957085653617,20.033315927313,20275902.5392398,0.0,1.0
2014-11-05,53.585,53.75,53.32,53.47,10761815,20.4239960800051,20.4868860558043,20.3229909673579,20.3801636726299,28235016.0329083,0.0,1.0
2014-11-06,53.26,53.65,52.99,53.62,5893444,20.3001218852491,20.4487709189563,20.1972110157594,20.4373363779019,15462213.9322268,0.0,1.0
2014-11-07,53.515,53.73,53.11,53.35,5415114,20.3973154842115,20.4792630284347,20.242949179977,20.3344255084123,14207253.2012515,0.0,1.0
2014-11-10,53.89,53.94,53.26,53.47,5283401,20.5402472473915,20.5593048158155,20.3001218852491,20.3801636726299,13861687.0800403,0.0,1.0
2014-11-11,54.19,54.36,53.48,54.165,7115603,20.6545926579355,20.7193883905771,20.3839751863147,20.6450638737235,18668706.4206931,0.0,1.0
2014-11-12,54.06,54.35,53.3,53.81,6058931,20.6050429800331,20.7155768768923,20.3153679399883,20.5097551379131,15896390.5184474,0.0,1.0
2014-11-13,54.37,54.62,53.93,54.06,7812935,20.7231999042619,20.818487746382,20.5554933021307,20.6050429800331,20498247.2741885,0.0,1.0
2014-11-14,54.36,54.61,54.06,54.27,4972613,20.7193883905771,20.8146762326972,20.6050429800331,20.6850847674139,13046294.4940466,0.0,1.0
2014-11-17,54.825,55.1,54.37,54.37,7774997,20.8966237769204,21.0014404032524,20.7231999042619,20.7231999042619,20398712.0156604,0.0,1.0
2014-11-18,55.38,55.66,54.7,54.81,6966172,21.1081627864268,21.2148851696012,20.8489798558604,20.8909065063932,18276654.8308066,0.0,1.0
2014-11-19,54.94,55.33,54.26,55.33,6721477,20.9404561842956,21.0891052180028,20.6812732537291,21.0891052180028,17634665.7938112,0.0,1.0
2014-11-20,54.54,54.72,54.32,54.51,5554176,20.7879956369036,20.85660288323,20.7041423358379,20.7765610958492,14572100.3761535,0.0,1.0
2014-11-21,54.42,54.85,54.23,54.75,8440095,20.742257472686,20.9061525611324,20.6698387126747,20.8680374242844,22143682.7936801,0.0,1.0
2014-11-24,54.39,54.7,54.23,54.68,6067132,20.7308229316316,20.8489798558604,20.6698387126747,20.8413568284908,15917906.9045296,0.0,1.0
2014-11-25,54.4,54.6887,54.23,54.23,6641428,20.7346344453163,20.8446728453965,20.6698387126747,20.6698387126747,17424646.8705703,0.0,1.0
2014-11-26,54.57,54.68,54.3,54.56,3989747,20.799430177958,20.8413568284908,20.6965193084683,20.7956186642732,10467618.1956526,0.0,1.0
2014-11-28,54.88,55.2,54.58,54.9,2969639,20.9175871021868,21.0395555401004,20.8032416916428,20.9252101295564,7791232.68490954,0.0,1.0
2014-12-01,54.87,55.12,54.4201,54.76,6841985,20.913775588502,21.009063430622,20.7422955878228,20.8718489379692,17950834.1457197,0.0,1.0
2014-12-02,55.02,55.4,54.545,54.86,5988304,20.970948293774,21.1157858137964,20.789901393746,20.9099640748172,15711091.4329905,0.0,1.0
2014-12-03,54.81,55.03,54.5,55.03,5386547,20.8909065063932,20.9747598074588,20.7727495821644,20.9747598074588,14132303.9753995,0.0,1.0
2014-12-04,54.67,54.75,54.45,54.63,5702524,20.837545314806,20.8680374242844,20.7536920137404,20.8222992600668,14961310.5752184,0.0,1.0
2014-12-05,54.81,54.89,54.51,54.89,5589603,20.8909065063932,20.9213986158716,20.7765610958492,20.9213986158716,14665047.7008378,0.0,1.0
2014-12-08,55.15,55.64,54.7632,55.35,13228519,21.0204979716764,21.2072621422316,20.8730686223483,21.0967282453724,34706733.5813366,0.0,1.0
2014-12-09,55.4,55.51,54.56,54.59,11047920,21.1157858137964,21.1577124643292,20.7956186642732,20.8070532053276,28985649.5702898,0.0,1.0
2014-12-10,55.27,55.59,54.9,55.02,16424616,21.066236135894,21.1882045738076,20.9252101295564,20.970948293774,43092108.1708209,0.0,1.0
2014-12-11,56.785,57.63,55.31,55.41,23744264,21.6436804591413,21.965753365507,21.0814821906332,21.1195973274812,62296153.0865945,0.0,1.0
2014-12-12,55.77,56.78,55.76,56.17,9516022,21.2568118201341,21.6417747022989,21.2530003064493,21.4092723675261,24966516.6832461,0.0,1.0
2014-12-15,55.44,56.7,55.251,55.86,7465489,21.1310318685356,21.6112825928205,21.0589942598929,21.2911154432973,19586677.675513,0.0,1.0
2014-12-16,55.94,56.77,55.15,55.38,15189677,21.3216075527757,21.6379631886141,21.0204979716764,21.1081627864268,39852085.6964832,0.0,1.0
2014-12-17,56.405,56.47,55.67,55.96,10527694,21.4988429391189,21.5236177780701,21.2186966832861,21.3292305801453,27620769.2549586,0.0,1.0
2014-12-18,57.53,57.53,56.88,57.01,9036555,21.927638228659,21.927638228659,21.6798898391469,21.7294395170494,23708572.8854527,0.0,1.0
2014-12-19,57.14,57.69,56.96,57.5,15783975,21.7789891949518,21.9886224476158,21.7103819486254,21.9162036876046,41411303.5011309,0.0,1.0
2014-12-22,57.33,57.94,57.055,57.47,13453337,21.851407954963,22.0839102897358,21.746591328631,21.9047691465502,35296572.7334207,0.0,1.0
2014-12-23,57.225,57.74,57.21,57.73,5688101,21.8113870612726,22.0076800160398,21.8056697907454,22.003868502355,14923469.9659678,0.0,1.0
2014-12-24,57.1,57.456,57.09,57.43,1761434,21.7637431402126,21.8994330273915,21.7599316265278,21.889523091811,4621350.32342683,0.0,1.0
2014-12-26,57.04,57.34,56.94,57.34,2864865,21.7408740581038,21.8552194686478,21.7027589212558,21.8552194686478,7516344.52061457,0.0,1.0
2014-12-29,57.03,57.44,56.82,57.14,3575355,21.737062544419,21.8933346054958,21.6570207570381,21.7789891949518,9380407.09195788,0.0,1.0
2014-12-30,57.215,57.49,56.84,56.86,4398456,21.8075755475878,21.9123921739198,21.6646437844077,21.6722668117773,11539919.2125159,0.0,1.0
2014-12-31,56.12,57.25,56.08,57.06,5917734,21.3902147991021,21.8209158454846,21.3749687443629,21.7484970854734,15525941.894419,0.0,1.0
2015-01-02,56.21,56.84,55.73,56.38,5901204,21.4245184222653,21.6646437844077,21.2415657653949,21.4893141549069,15482573.2976698,0.0,1.0
2015-01-05,55.735,56.24,55.2979,55.85,7447007,21.2434715222373,21.4359529633197,21.0768702590746,21.2873039296125,19538187.7538482,0.0,1.0
2015-01-06,55.02,55.8,54.69,55.8,9649307,20.970948293774,21.2682463611885,20.8451683421756,21.2682463611885,25316207.1501373,0.0,1.0
2015-01-07,54.925,55.48,54.44,55.18,9251549,20.9347389137684,21.1462779232748,20.7498805000556,21.0319325127308,24272637.5006666,0.0,1.0
2015-01-08,56.41,56.42,55.3,55.31,10238405,21.5007486959613,21.5045602096461,21.0776706769484,21.0814821906332,26861782.0810345,0.0,1.0
2015-01-09,55.63,56.43,55.5,56.32,6589066,21.2034506285469,21.5083717233309,21.1539009506444,21.4664450727981,17287268.3791619,0.0,1.0
2015-01-12,55.2,55.85,54.97,55.66,4541996,21.0395555401004,21.2873039296125,20.95189072535,21.2148851696012,11916515.0006208,0.0,1.0
2015-01-13,55.13,56.4,54.915,55.82,6468381,21.0128749443068,21.4969371822765,20.9309274000836,21.2758693885581,16970635.6448201,0.0,1.0
2015-01-14,54.03,54.73,53.515,54.37,10080944,20.5936084389787,20.8604143969148,20.3973154842115,20.7231999042619,26448662.7457219,0.0,1.0
2015-01-15,53.015,54.3099,52.95,54.17,11705090,20.2067397999714,20.7002927070163,20.1819649610202,20.6469696305659,30709820.2130993,0.0,1.0
2015-01-16,53.66,53.95,52.76,52.93,9823604,20.4525824326411,20.5631163295003,20.109546201009,20.1743419336506,25773497.9128467,0.0,1.0
2015-01-20,53.68,54.07,52.92,53.9,8338938,20.4602054600107,20.6088544937179,20.1705304199658,20.5440587610763,21878284.2975305,0.0,1.0
2015-01-21,53.38,53.98,53.15,53.41,15990768,20.3458600494667,20.5745508705547,20.2581952347163,20.3572945905211,41953851.7302626,0.0,1.0
2015-01-22,57.145,57.23,54.99,55.18,29893308,21.7808949517942,21.813292818115,20.9595137527196,21.0319325127308,78428966.736249,0.0,1.0
2015-01-23,56.76,57.28,56.315,56.99,13389664,21.6341516749293,21.832350386539,21.4645393159557,21.7218164896798,35129518.3679757,0.0,1.0
2015-01-26,56.06,56.93,55.83,56.37,10291011,21.3673457169933,21.698947407571,21.2796809022429,21.4855026412221,26999800.7380572,0.0,1.0
2015-01-27,54.69,55.76,54.67,55.52,9527389,20.8451683421756,21.2530003064493,20.837545314806,21.161523978014,24996339.4805387,0.0,1.0
2015-01-28,53.84,55.28,53.79,55.05,8592907,20.5211896789675,21.0700476495788,20.5021321105435,20.9823828348284,22544604.875134,0.0,1.0
2015-01-29,53.96,54.06,53.34,53.75,6348775,20.5669278431851,20.6050429800331,20.3306139947275,20.4868860558043,16656833.8067814,0.0,1.0
2015-01-30,53.0,54.06,52.96,53.85,10509343,20.2010225294442,20.6050429800331,20.185776474705,20.5250011926523,27572623.0287673,0.0,1.0
2015-02-02,53.71,53.91,52.54,53.11,7796712,20.4716400010651,20.5478702747611,20.0256928999434,20.242949179977,20455684.1317165,0.0,1.0
2015-02-03,54.25,54.5,53.89,53.91,7400601,20.6774617400443,20.7727495821644,20.5402472473915,20.5478702747611,19416435.6001434,0.0,1.0
2015-02-04,53.71,54.38,53.51,54.09,6839873,20.4716400010651,20.7270114179467,20.3954097273691,20.6164775210875,17945293.0400733,0.0,1.0
2015-02-05,54.29,54.51,53.71,53.85,6174963,20.6927077947835,20.7765610958492,20.4716400010651,20.5250011926523,16200815.5044122,0.0,1.0
2015-02-06,54.5,54.9,54.06,54.2,7999432,20.7727495821644,20.9252101295564,20.6050429800331,20.6584041716203,20987546.3176202,0.0,1.0
2015-02-09,54.33,54.83,54.01,54.01,4297064,20.7079538495227,20.8985295337628,20.5859854116091,20.5859854116091,11273904.1634179,0.0,1.0
2015-02-10,55.27,55.565,53.88,54.44,10928457,21.066236135894,21.1786757895956,20.5364357337067,20.7498805000556,28672222.9112793,0.0,1.0
2015-02-11,55.14,55.45,54.65,55.42,6225366,21.0166864579916,21.1348433822204,20.8299222874364,21.123408841166,16333054.3054979,0.0,1.0
2015-02-12,54.735,55.65,54.69,55.64,8954466,20.8623201537572,21.2110736559165,20.8451683421756,21.2072621422316,23493201.7578942,0.0,1.0
2015-02-13,56.47,56.605,55.0,55.02,10285359,21.5236177780701,21.5750732128149,20.9633252664044,20.970948293774,26984971.9837423,0.0,1.0
2015-02-17,56.415,56.455,55.81,56.17,7448365,21.5026544528037,21.5179005075429,21.2720578748733,21.4092723675261,19541750.6428008,0.0,1.0
2015-02-18,56.9,56.99,56.31,56.39,5919456,21.6875128665165,21.7218164896798,21.4626335591133,21.4931256685917,15530459.7845341,0.0,1.0
2015-02-19,57.65,57.7,56.43,56.97,7792235,21.9733763928766,21.9924339613006,21.5083717233309,21.7141934623102,20443938.1421432,0.0,1.0
2015-02-20,58.02,58.05,57.2548,57.67,7009697,22.1144023992142,22.1258369402686,21.8227453720533,21.9809994202462,18390848.3077278,0.0,1.0
2015-02-23,58.07,58.6,57.74,57.84,8120259,22.1334599676382,22.3354701929327,22.0076800160398,22.0457951528878,21304551.6073607,0.0,1.0
2015-02-24,58.4,58.54,57.87,58.07,5041831,22.2592399192367,22.3126011108239,22.0572296939422,22.1334599676382,13227896.885443,0.0,1.0
2015-02-25,58.35,58.6,57.97,58.54,7677679,22.2401823508127,22.3354701929327,22.0953448307902,22.3126011108239,20143385.6334199,0.0,1.0
2015-02-26,58.54,58.86,58.21,58.23,5710837,22.3126011108239,22.4345695487375,22.1868211592255,22.1944441865951,14983120.8078122,0.0,1.0
2015-02-27,57.91,58.7,57.74,58.68,6269539,22.0724757486814,22.3735853297807,22.0076800160398,22.3659623024111,16448947.8943788,0.0,1.0
2015-03-02,58.38,58.66,57.55,57.55,6490791,22.2516168918671,22.3583392750415,21.9352612560286,21.9352612560286,17029431.1834255,0.0,1.0
2015-03-03,58.255,58.63,58.01,58.36,4903877,22.2039729708071,22.3469047339871,22.1105908855294,22.2439938644975,12865956.6921017,0.0,1.0
2015-03-04,58.31,58.795,57.61,57.86,5791024,22.2249362960735,22.4097947097863,21.9581303381374,22.0534181802574,15193501.7919335,0.0,1.0
2015-03-05,59.08,59.29,58.28,58.28,6883186,22.5184228498031,22.5984646371839,22.2135017550191,22.2135017550191,18058930.3075262,0.0,1.0
2015-03-06,59.87,60.47,59.02,59.1,13804831,22.8195324309024,23.0482232519904,22.4955537676943,22.5260458771727,36218762.7845851,0.0,1.0
2015-03-09,60.805,60.93,59.73,59.87,13773801,23.1759089604313,23.2235528814913,22.7661712393152,22.8195324309024,36137351.5591086,0.0,1.0
2015-03-10,59.21,60.5,59.065,60.05,15744620,22.5679725277055,23.0596577930448,22.5127055792759,22.8881396772288,41308050.5595059,0.0,1.0
2015-03-11,59.675,60.2,59.32,59.33,10799886,22.7452079140488,22.9453123825008,22.6098991782383,22.6137106919231,28334900.2341688,0.0,1.0
2015-03-12,59.41,60.15,59.09,60.06,7425117,22.6442028014016,22.9262548140768,22.5222343634879,22.8919511909136,19480756.5026178,0.0,1.0
2015-03-13,59.07,60.04,58.62,60.04,7867000,22.5146113361183,22.884328163544,22.3430932203023,22.884328163544,20640093.8067501,0.0,1.0
2015-03-16,59.57,59.98,59.12,59.52,6324198,22.7051870203584,22.8614590814352,22.5336689045423,22.6861294519344,16592352.8629034,0.0,1.0
2015-03-17,59.49,59.89,58.85,59.55,6890952,22.67469491088,22.827155458272,22.4307580350527,22.6975639929888,18079305.4147466,0.0,1.0
2015-03-18,58.425,59.36,57.68,59.36,15651946,22.2687687034487,22.6251452329775,21.984810933931,22.6251452329775,41064908.3129764,0.0,1.0
2015-03-19,57.875,58.34,56.69,56.81,13573341,22.0591354507846,22.2363708371279,21.6074710791357,21.6532092433533,35611418.7760273,0.0,1.0
2015-03-20,57.93,58.58,57.93,58.21,21583903,22.080098776051,22.3278471655631,22.080098776051,22.1868211592255,56628166.0907327,0.0,1.0
2015-03-23,58.62,59.22,57.92,57.92,7417456,22.3430932203023,22.5717840413903,22.0762872623662,22.0762872623662,19460656.8765019,0.0,1.0
2015-03-24,59.51,60.025,58.31,58.33,12523271,22.6823179382496,22.8786108930168,22.2249362960735,22.2325593234431,32856424.0761856,0.0,1.0
2015-03-25,58.06,59.62,58.02,59.62,10582492,22.1296484539534,22.7242445887824,22.1144023992142,22.7242445887824,27764538.9079932,0.0,1.0
2015-03-26,57.515,58.17,57.255,57.56,6548290,21.9219209581318,22.1715751044863,21.822821602327,21.9390727697134,17180287.2599216,0.0,1.0
2015-03-27,57.63,57.96,57.3,57.35,6067264,21.965753365507,22.0915333171054,21.8399734139086,21.8590309823326,15918253.2236326,0.0,1.0
2015-03-30,57.925,58.4,57.74,57.75,4763142,22.0781930192086,22.2592399192367,22.0076800160398,22.0114915297246,12496720.1849334,0.0,1.0
2015-03-31,57.68,58.39,57.67,57.7,4857859,21.984810933931,22.2554284055519,21.9809994202462,21.9924339613006,12745222.506669,0.0,1.0
2015-04-01,57.13,57.73,56.8101,57.33,4939188,21.775177681267,22.003868502355,21.6532473584902,21.851407954963,12958599.6757562,0.0,1.0
2015-04-02,56.91,57.2449,56.76,57.05,3544472,21.6913243802014,21.8189719735053,21.6341516749293,21.7446855717886,9299381.5400278,0.0,1.0
2015-04-06,56.82,57.16,55.45,55.5,6189483,21.6570207570381,21.7866122223214,21.1348433822204,21.1539009506444,16238910.6057309,0.0,1.0
2015-04-07,57.08,57.91,56.84,57.1,6840026,21.756120112843,22.0724757486814,21.6646437844077,21.7637431402126,17945694.4553971,0.0,1.0
2015-04-08,57.11,57.61,56.63,57.19,6875780,21.7675546538974,21.9581303381374,21.5846019970269,21.7980467633758,18039499.70695,0.0,1.0
2015-04-09,57.01,57.45,56.5,57.11,4869947,21.7294395170494,21.8971461191806,21.5350523191245,21.7675546538974,12776936.9408797,0.0,1.0
2015-04-10,57.34,57.69,57.06,57.42,5094550,21.8552194686478,21.9886224476158,21.7484970854734,21.8857115781262,13366212.0126069,0.0,1.0
2015-04-13,56.94,58.23,56.79,57.16,7020801,21.7027589212558,22.1944441865951,21.6455862159837,21.7866122223214,18419981.0904442,0.0,1.0
2015-04-14,56.95,57.105,56.37,56.79,5073378,21.7065704349406,21.765648897055,21.4855026412221,21.6455862159837,13310664.5274058,0.0,1.0
2015-04-15,57.015,57.3,56.67,56.98,5178383,21.7313452738918,21.8399734139086,21.5998480517661,21.718004975995,13586158.7501309,0.0,1.0
2015-04-16,57.035,57.39,56.655,56.99,4415096,21.7389683012614,21.8742770370718,21.5941307812389,21.7218164896798,11583576.4085174,0.0,1.0
2015-04-17,55.79,56.49,55.402,56.33,8919539,21.2644348475037,21.5312408054397,21.1165481165334,21.4702565864829,23401566.2479935,0.0,1.0
2015-04-20,56.07,56.45,55.41,55.99,8691242,21.3711572306781,21.5159947507005,21.1195973274812,21.3406651211997,22802599.4886444,0.0,1.0
2015-04-21,56.415,56.66,56.03,56.49,7438615,21.5026544528037,21.5960365380813,21.3559111759389,21.5312408054397,19516170.2545186,0.0,1.0
2015-04-22,56.75,56.95,56.215,56.38,11053409,21.6303401612445,21.7065704349406,21.4264241791077,21.4893141549069,29000050.6729853,0.0,1.0
2015-04-23,58.89,59.85,58.5,59.41,15701968,22.4460040897919,22.8119094035328,22.2973550560847,22.6442028014016,41196147.5111971,0.0,1.0
2015-04-24,59.2,59.98,58.89,59.1,8691674,22.5641610140207,22.8614590814352,22.4460040897919,22.5260458771727,22803732.8966176,0.0,1.0
2015-04-27,59.09,59.275,58.72,59.05,6904765,22.5222343634879,22.5927473666567,22.3812083571503,22.5069883087487,18115545.6099612,0.0,1.0
2015-04-28,59.48,60.14,58.76,58.96,9443758,22.6708833971952,22.922443300392,22.3964544118895,22.4726846855855,24776922.7161873,0.0,1.0
2015-04-29,58.88,59.64,58.58,59.11,7271861,22.4421925761071,22.731867616152,22.3278471655631,22.5298573908575,19078669.5296361,0.0,1.0
2015-04-30,58.26,59.0,57.93,58.57,6285909,22.2058787276495,22.4879307403247,22.080098776051,22.3240356518783,16491896.7103971,0.0,1.0
2015-05-01,59.295,59.33,58.02,58.26,6853228,22.6003703940263,22.6137106919231,22.1144023992142,22.2058787276495,17980331.612946,0.0,1.0
2015-05-04,59.11,59.48,58.88,59.14,4129966,22.5298573908575,22.6708833971952,22.4421925761071,22.5412919319119,10835500.9099642,0.0,1.0
2015-05-05,57.935,59.02,57.88,58.77,7878534,22.0820045328934,22.4955537676943,22.061041207627,22.4002659255743,20670354.7501805,0.0,1.0
2015-05-06,57.49,58.12,56.93,57.81,7014481,21.9123921739198,22.1525175360622,21.698947407571,22.0343606118334,18403399.7515782,0.0,1.0
2015-05-07,57.96,58.22,57.3,57.49,6625880,22.0915333171054,22.1906326729103,21.8399734139086,21.9123921739198,17383854.6780563,0.0,1.0
2015-05-08,58.82,58.97,58.47,58.63,4820281,22.4193234939983,22.4764961992703,22.2859205150303,22.3469047339871,12646631.7547852,0.0,1.0
2015-05-11,58.34,59.175,58.1901,58.85,4560702,22.2363708371279,22.5546322298087,22.1792362469927,22.4307580350527,11965592.6153086,0.0,1.0
2015-05-12,58.3,58.59,57.57,57.84,4561443,22.2211247823887,22.3316586792479,21.9428842833982,22.0457951528878,11967536.724818,0.0,1.0
2015-05-13,58.81,59.39,58.05,58.54,6374419,22.4155119803135,22.636579774032,22.1258369402686,22.3126011108239,16724114.1634079,0.0,1.0
2015-05-14,60.1,60.12,58.95,59.23,6108793,22.9071972456528,22.9148202730224,22.4688731719007,22.5755955550751,16027209.9359372,0.0,1.0
2015-05-15,59.41,60.83,59.37,60.15,6181902,22.6442028014016,23.1854377446433,22.6289567466623,22.9262548140768,16219020.8699803,0.0,1.0
2015-05-18,59.46,59.67,59.16,59.22,3936919,22.6632603698256,22.7433021572064,22.5489149592815,22.5717840413903,10329017.0928659,0.0,1.0
2015-05-19,59.25,59.73,59.21,59.65,2942182,22.5832185824447,22.7661712393152,22.5679725277055,22.7356791298368,7719195.6878774,0.0,1.0
2015-05-20,59.15,59.595,58.62,59.47,4903396,22.5451034455967,22.7147158045704,22.3430932203023,22.6670718835104,12864694.7262798,0.0,1.0
2015-05-21,59.74,59.94,59.0,59.0,5144056,22.769982753,22.846213026696,22.4879307403247,22.4879307403247,13496097.4179707,0.0,1.0
2015-05-22,59.72,60.17,59.47,59.73,4542518,22.7623597256304,22.9338778414464,22.6670718835104,22.7661712393152,11917884.5352549,0.0,1.0
2015-05-26,58.725,60.05,58.54,60.03,6309692,22.3831141139927,22.8881396772288,22.3126011108239,22.8805166498592,16554294.4923987,0.0,1.0
2015-05-27,59.38,59.64,58.61,58.86,4278374,22.6327682603471,22.731867616152,22.3392817066175,22.4345695487375,11224868.5268032,0.0,1.0
2015-05-28,60.56,60.93,58.95,59.23,8989419,23.0825268751536,23.2235528814913,22.4688731719007,22.5755955550751,23584905.4821637,0.0,1.0
2015-05-29,61.36,61.64,60.35,60.65,14680840,23.3874479699377,23.4941703531121,23.0024850877728,23.1168304983169,38517085.8982952,0.0,1.0
2015-06-01,62.56,63.03,61.55,61.55,14098761,23.8448296121138,24.0239707552994,23.4598667299489,23.4598667299489,36989926.2233315,0.0,1.0
2015-06-02,62.0,63.03,61.91,62.1,7093853,23.631384845765,24.0239707552994,23.5970812226018,23.669499982613,18611642.477602,0.0,1.0
2015-06-03,62.01,62.5,61.51,62.37,7914080,23.6351963594498,23.821960530005,23.4446206752097,23.7724108521026,20763614.2867833,0.0,1.0
2015-06-04,62.49,62.55,61.73,61.77,7723297,23.8181490163202,23.841018098429,23.5284739762753,23.5437200310145,20263070.3670257,0.0,1.0
2015-06-05,63.23,63.3,62.16,62.49,10098378,24.1002010289955,24.1268816247891,23.6923690647218,23.8181490163202,26494403.1035999,0.0,1.0
2015-06-08,60.85,62.52,60.45,62.52,12336740,23.1930607720129,23.8295835573746,23.0406002246208,23.8295835573746,32367035.8293486,0.0,1.0
2015-06-09,60.41,60.84,59.74,60.73,9551836,23.0253541698816,23.1892492583281,22.769982753,23.1473226077953,25060479.3525731,0.0,1.0
2015-06-10,60.47,60.94,60.21,60.56,8881398,23.0482232519904,23.2273643951761,22.9491238961856,23.0825268751536,23301498.3926633,0.0,1.0
2015-06-11,60.45,60.99,60.145,60.7,7099050,23.0406002246208,23.2464219636001,22.9243490572344,23.1358880667409,18625277.4804638,0.0,1.0
2015-06-12,60.02,60.675,59.97,60.32,6916768,22.8767051361744,23.1263592825289,22.8576475677504,22.9910505467184,18147037.0356587,0.0,1.0
2015-06-15,60.0,60.19,59.25,59.63,8105709,22.8690821088048,22.941500868816,22.5832185824447,22.7280561024672,21266377.797155,0.0,1.0
2015-06-16,60.52,61.88,59.78,59.89,9411739,23.0672808204144,23.5856466815473,22.7852288077392,22.827155458272,24692916.7210688,0.0,1.0
2015-06-17,60.55,61.09,60.24,60.5,4559240,23.0787153614688,23.2845371004481,22.96055843724,23.0596577930448,11961756.868881,0.0,1.0
2015-06-18,60.69,61.12,60.63,60.65,6987746,23.1320765530561,23.2959716415025,23.1092074709473,23.1168304983169,18333257.0150937,0.0,1.0
2015-06-19,61.17,61.455,60.66,60.79,10540069,23.3150292099265,23.4236573499433,23.1206420120016,23.1701916899041,27653236.6708552,0.0,1.0
2015-06-22,61.75,61.9,61.28,61.59,5167298,23.5360970036449,23.5932697089169,23.3569558604593,23.4751127846881,13557075.8163763,0.0,1.0
2015-06-23,61.93,62.0,61.44,61.76,5533347,23.6047042499714,23.631384845765,23.4179400794161,23.5399085173297,14517452.7958941,0.0,1.0
2015-06-24,61.61,62.39,61.51,62.11,8430037,23.4827358120577,23.7800338794722,23.4446206752097,23.6733114962978,22117294.3274913,0.0,1.0
2015-06-25,61.595,62.0,61.48,61.68,6005391,23.4770185415305,23.631384845765,23.4331861341553,23.5094164078513,15755921.3914087,0.0,1.0
2015-06-26,61.035,61.71,60.7,61.6,6690678,23.2635737751817,23.5208509489057,23.1358880667409,23.4789242983729,17553860.6267648,0.0,1.0
2015-06-29,59.37,60.83,59.11,60.66,7653575,22.6289567466623,23.1854377446433,22.5298573908575,23.1206420120016,20080145.6663273,0.0,1.0
2015-06-30,60.24,60.6,59.4,60.05,8664750,22.96055843724,23.0977729298928,22.6403912877167,22.8881396772288,22733094.2941449,0.0,1.0
2015-07-01,60.425,60.99,59.82,60.99,8249936,23.0310714404088,23.2464219636001,22.8004748624784,23.2464219636001,21644776.0187726,0.0,1.0
2015-07-02,61.85,62.23,60.43,61.05,16497061,23.5742121404929,23.7190496605154,23.0329771972512,23.2692910457089,43282177.0148314,0.0,1.0
2015-07-06,61.755,62.37,61.19,61.455,16172395,23.5380027604873,23.7724108521026,23.3226522372961,23.4236573499433,42430373.6977013,0.0,1.0
2015-07-07,61.98,62.69,61.1,62.67,21087689,23.6237618183954,23.8943792900162,23.2883486141329,23.8867562626466,55326284.3685738,0.0,1.0
2015-07-08,60.99,61.73,60.87,61.52,14301982,23.2464219636001,23.5284739762753,23.2006837993825,23.4484321888945,37523102.8476484,0.0,1.0
2015-07-09,61.77,62.32,61.56,61.91,9137997,23.5437200310145,23.7533532836786,23.4636782436337,23.5970812226018,23974719.1160291,0.0,1.0
2015-07-10,62.37,62.49,61.46,62.35,8502124,23.7724108521026,23.8181490163202,23.4255631067857,23.764787824733,22306423.9121165,0.0,1.0
2015-07-13,63.47,63.745,62.38,62.42,14748519,24.1916773574307,24.2964939837627,23.7762223657874,23.7914684205266,38694650.5237873,0.0,1.0
2015-07-14,63.59,64.29,63.37,63.38,10984862,24.2374155216483,24.5042214795843,24.1535622205827,24.1573737342675,28820208.7370286,0.0,1.0
2015-07-15,63.44,64.21,63.23,63.73,12970669,24.1802428163763,24.4737293701059,24.1002010289955,24.2907767132355,34030230.697382,0.0,1.0
2015-07-16,65.59,66.71,65.0,65.3,31025297,24.9997182586084,25.4266077913061,24.7748389512052,24.8891843617492,81398886.5466228,0.0,1.0
2015-07-17,66.29,66.73,64.85,66.04,26169406,25.2665242165445,25.4342308186757,24.7176662459332,25.1712363744245,68658827.3429423,0.0,1.0
2015-07-20,28.57,29.35,26.5899,26.89,37485739,25.5218956334262,26.2186782233482,23.7530504971382,24.0211331320556,41962696.6042188,38.39,1.0
2015-07-21,28.6,28.99,27.98,28.15,44336320,25.5486949638078,25.8970862587688,24.994842135921,25.1467050080835,49631449.0347265,0.0,1.0
2015-07-22,28.45,28.805,28.2,28.23,33660993,25.4146983118997,25.7318237214155,25.1913705587196,25.2181698891012,37681157.5371566,0.0,1.0
2015-07-23,28.43,28.6,28.12,28.25,40433467,25.3968320916453,25.5486949638078,25.1199056777019,25.2360361093556,45262474.5740692,0.0,1.0
2015-07-24,28.23,28.85,28.18,28.83,16134405,25.2181698891012,25.7720227169879,25.1735043384651,25.7541564967335,18061352.3960296,0.0,1.0
2015-07-27,28.0,28.2,27.82,28.02,15915438,25.0127083561754,25.1913705587196,24.8519123738857,25.0305745764299,17816233.9581262,0.0,1.0
2015-07-28,28.33,28.37,27.88,28.07,33249991,25.3075009903732,25.343233430882,24.905511034649,25.0752401270659,37221069.1758273,0.0,1.0
2015-07-29,28.75,28.87,28.25,28.39,13841286,25.6826916157159,25.7898889372423,25.2360361093556,25.3610996511365,15494364.0041409,0.0,1.0
2015-07-30,28.37,28.7,28.09,28.63,11812890,25.343233430882,25.6380260650798,25.0931063473203,25.5754942941894,13223714.7329285,0.0,1.0
2015-07-31,28.12,28.54,28.06,28.47,11864133,25.1199056777019,25.4950963030445,25.0663070169387,25.4325645321541,13281077.7333508,0.0,1.0
2015-08-03,28.33,28.35,27.84,28.09,16138710,25.3075009903732,25.3253672106276,24.8697785941402,25.0931063473203,18066171.5462905,0.0,1.0
2015-08-04,28.41,28.43,28.03,28.16,9727317,25.3789658713909,25.3968320916453,25.0395076865571,25.1556381182107,10889059.7580072,0.0,1.0
2015-08-05,28.56,28.72,28.43,28.43,10346225,25.512962523299,25.6558922853342,25.3968320916453,25.3968320916453,11581884.5314476,0.0,1.0
2015-08-06,28.16,28.63,28.1,28.58,9167568,25.1556381182107,25.5754942941894,25.1020394574475,25.5308287435534,10262459.4004281,0.0,1.0
2015-08-07,28.55,28.57,28.09,28.19,12680073,25.5040294131717,25.5218956334262,25.0931063473203,25.1824374485923,14194466.2266989,0.0,1.0
2015-08-10,28.66,28.935,28.6,28.61,7176839,25.602293624571,25.8479541530692,25.5486949638078,25.557628073935,8033975.73499419,0.0,1.0
2015-08-11,28.14,28.62,28.07,28.3,9935700,25.1377718979563,25.5665611840622,25.0752401270659,25.2807016599916,11122330.1386839,0.0,1.0
2015-08-12,28.01,28.035,27.31,27.52,11164987,25.0216414663027,25.0439742416207,24.3963237573983,24.5839190700696,12498432.0589504,0.0,1.0
2015-08-13,27.99,28.15,27.73,27.98,7423038,25.0037752460482,25.1467050080835,24.7715143827409,24.994842135921,8309578.51666171,0.0,1.0
2015-08-14,28.26,28.29,27.8,27.94,7262779,25.2449692194828,25.2717685498644,24.8340461536313,24.9591096954122,8130179.63125902,0.0,1.0
2015-08-17,28.29,28.32,27.78,28.12,9457946,25.2717685498644,25.298567880246,24.8161799333769,25.1199056777019,10587517.5222525,0.0,1.0
2015-08-18,27.77,28.46,27.66,28.43,10865002,24.8072468232497,25.4236314220269,24.7089826118505,25.3968320916453,12162619.5639422,0.0,1.0
2015-08-19,27.43,27.725,27.3,27.46,11332923,24.5035210789247,24.7670478276773,24.3873906472711,24.5303204093063,12686424.8157939,0.0,1.0
2015-08-20,26.52,27.295,26.49,27.21,15819519,23.690608057349,24.3829240922075,23.6638087269674,24.3069926561262,17708859.2603624,0.0,1.0
2015-08-21,25.77,26.64,25.715,26.33,19527744,23.0206247978086,23.7978053788755,22.971492692109,23.5208789649321,21859961.1131277,0.0,1.0
2015-08-24,24.93,25.75,23.23,23.87,23085797,22.2702435471233,23.0027585775542,20.7516148254984,21.3233338736396,25842955.7805326,0.0,1.0
2015-08-25,25.23,25.85,25.23,25.37,22650351,22.5382368509395,23.0920896788263,22.5382368509395,22.6633003927204,25355504.0489415,0.0,1.0
2015-08-26,26.17,26.19,25.19,25.91,16808996,23.3779492028968,23.3958154231512,22.5025044104307,23.1456883395895,18816510.4433323,0.0,1.0
2015-08-27,27.1,27.19,26.44,26.51,18148477,24.2087284447269,24.2891264358718,23.6191431763314,23.6816749472218,20315966.938244,0.0,1.0
2015-08-28,27.25,27.27,26.81,26.98,11313447,24.342725096635,24.3605913168894,23.949668251038,24.1015311232005,12664622.7785161,0.0,1.0
2015-08-31,27.11,27.26,27.0,27.08,11635758,24.2176615548542,24.3516582067622,24.1193973434549,24.1908622244725,13025427.6890236,0.0,1.0
2015-09-01,26.48,27.09,26.3,26.57,15491939,23.6548756168402,24.1997953345997,23.4940796345505,23.7352736079851,17342156.0681534,0.0,1.0
2015-09-02,26.87,26.92,26.41,26.86,10907649,24.0032669118012,24.0479324624372,23.5923438459498,23.994333801674,12210359.9358762,0.0,1.0
2015-09-03,27.04,27.6,26.93,27.36,12281618,24.1551297839637,24.6553839510872,24.0568655725645,24.4409893080343,13748423.3655608,0.0,1.0
2015-09-04,26.48,26.75,26.29,26.57,9066895,23.6548756168402,23.8960695902748,23.4851465244233,23.7352736079851,10149762.9279046,0.0,1.0
2015-09-08,26.36,26.75,26.21,26.69,14685929,23.5476782953137,23.8960695902748,23.4136816434057,23.8424709295115,16439883.5241877,0.0,1.0
2015-09-09,26.2,26.91,26.15,26.91,10328409,23.4047485332785,24.03899935231,23.3600829826424,24.03899935231,11561940.749555,0.0,1.0
2015-09-10,26.15,26.24,25.77,25.77,12912109,23.3600829826424,23.4404809737873,23.0206247978086,23.0206247978086,14454214.507752,0.0,1.0
2015-09-11,26.32,26.33,25.91,26.12,6241164,23.5119458548049,23.5208789649321,23.1456883395895,23.3332836522608,6986552.17626024,0.0,1.0
2015-09-14,25.75,26.22,25.66,26.22,9207844,23.0027585775542,23.4226147535329,22.9223605864094,23.4226147535329,10307545.601568,0.0,1.0
2015-09-15,25.98,26.07,25.41,25.8,12316822,23.2082201104799,23.2886181016248,22.6990328332292,23.0474241281902,13787831.8128974,0.0,1.0
2015-09-16,26.74,26.75,25.91,26.0,13030701,23.8871364801475,23.8960695902748,23.1456883395895,23.2260863307343,14586970.0635565,0.0,1.0
2015-09-17,26.27,26.765,26.2,26.7,14936531,23.4672803041689,23.9094692554656,23.4047485332785,23.8514040396387,16720415.1603496,0.0,1.0
2015-09-18,26.02,26.2,25.33,25.97,23469850,23.2439525509888,23.4047485332785,22.6275679522116,23.1992870003527,26272876.597058,0.0,1.0
2015-09-21,25.92,26.5,25.685,26.26,9344103,23.1546214497167,23.6727418370946,22.9446933617274,23.4583471940417,10460078.1440529,0.0,1.0
2015-09-22,25.61,25.8,25.4,25.7,10875336,22.8776950357733,23.0474241281902,22.690099723102,22.9580930269182,12174187.7634302,0.0,1.0
2015-09-23,25.59,25.76,25.46,25.62,6766312,22.8598288155189,23.0116916876814,22.7436983838652,22.8866281459005,7574419.1033685,0.0,1.0
2015-09-24,25.61,25.68,25.085,25.28,9734027,22.8776950357733,22.9402268066638,22.408706754095,22.5829024015755,10896571.1397146,0.0,1.0
2015-09-25,25.33,25.81,25.1801,25.76,8717904,22.6275679522116,23.0563572383174,22.4936606314048,23.0116916876814,9759091.59952017,0.0,1.0
2015-09-28,24.13,25.22,24.1,25.15,15724743,21.5555947369469,22.5293037408123,21.5287954065653,22.4667719699219,17602764.0721799,0.0,1.0
2015-09-29,24.08,24.38,23.76,24.2,19652244,21.5109291863109,21.778922490127,21.2250696622403,21.6181265078373,21999330.2670138,0.0,1.0
2015-09-30,24.44,24.5,24.03,24.32,12299368,21.8325211508903,21.8861198116535,21.4662636356749,21.7253238293638,13768293.2650104,0.0,1.0
2015-10-01,24.91,25.01,24.44,24.5,16269125,22.2523773268689,22.341708428141,21.8325211508903,21.8861198116535,18212162.1342749,0.0,1.0
2015-10-02,25.53,25.55,24.31,24.51,13228024,22.8062301547557,22.8240963750101,21.7163907192366,21.8950529217807,14807859.5378719,0.0,1.0
2015-10-05,25.735,25.88,25.51,25.59,11762140,22.9893589123634,23.1188890092079,22.7883639345013,22.8598288155189,13166903.6119669,0.0,1.0
2015-10-06,25.68,25.84,25.575,25.68,9041570,22.9402268066638,23.0831565686991,22.8464291503281,22.9402268066638,10121413.3389716,0.0,1.0
2015-10-07,25.68,25.93,25.49,25.91,11440476,22.9402268066638,23.1635545598439,22.7704977142469,23.1456883395895,12806822.9732872,0.0,1.0
2015-10-08,24.15,25.08,23.62,24.94,48539520,21.5734609572013,22.4042401990314,21.1000061204594,22.2791766572506,54336641.2243978,0.0,1.0
2015-10-09,24.3,24.42,24.05,24.21,17628918,21.7074576091094,21.8146549306359,21.4841298559293,21.6270596179646,19734356.5107427,0.0,1.0
2015-10-12,24.56,24.62,23.98,24.04,9882337,21.9397184724167,21.99331713318,21.4215980850388,21.4751967458021,11062593.9446371,0.0,1.0
2015-10-13,24.62,24.9,24.41,24.53,11539408,21.99331713318,22.2434442167417,21.8057218205087,21.9129191420351,12917570.5165182,0.0,1.0
2015-10-14,23.995,24.8,23.93,24.79,14584429,21.4349977502296,22.1541131154697,21.3769325344028,22.1451800053425,16326261.2822645,0.0,1.0
2015-10-15,24.51,24.54,23.96,24.15,16102126,21.8950529217807,21.9218522521623,21.4037318647844,21.5734609572013,18025218.2842362,0.0,1.0
2015-10-16,24.55,24.72,24.4,24.46,9143192,21.9307853622895,22.082648234452,21.7967887103815,21.8503873711447,10235172.1514713,0.0,1.0
2015-10-19,24.555,24.57,24.26,24.54,11451944,21.9352519173531,21.948651582544,21.6717251686006,21.9218522521623,12819660.6074781,0.0,1.0
2015-10-20,24.42,24.68,24.25,24.56,12340050,21.8146549306359,22.0469157939432,21.6627920584734,21.9397184724167,13813833.955118,0.0,1.0
2015-10-21,24.21,24.7,24.18,24.56,17814030,21.6270596179646,22.0647820141976,21.6002602875829,21.9397184724167,19941576.6136677,0.0,1.0
2015-10-22,27.58,27.66,26.26,26.5,44605862,24.6375177308328,24.7089826118505,23.4583471940417,23.6727418370946,49933182.6931745,0.0,1.0
2015-10-23,28.16,28.57,27.32,27.73,21803571,25.1556381182107,25.5218956334262,24.4052568675255,24.7715143827409,24407592.3049442,0.0,1.0
2015-10-26,28.17,28.23,27.69,27.74,13164791,25.1645712283379,25.2181698891012,24.7357819422321,24.7804474928681,14737074.5603002,0.0,1.0
2015-10-27,28.37,28.44,28.06,28.21,10970521,25.343233430882,25.4057652017725,25.0663070169387,25.2003036688468,12280740.7988732,0.0,1.0
2015-10-28,28.25,28.47,27.965,28.47,11374140,25.2360361093556,25.4325645321541,24.9814424707302,25.4325645321541,12732564.4014624,0.0,1.0
2015-10-29,28.175,28.32,28.02,28.21,9022522,25.1690377834015,25.298567880246,25.0305745764299,25.2003036688468,10100090.4181425,0.0,1.0
2015-10-30,27.9,28.3,27.81,28.24,9792570,24.9233772549034,25.2807016599916,24.8429792637585,25.2271029992284,10962105.9861078,0.0,1.0
2015-11-02,28.5,28.52,27.72,27.73,11305864,25.4593638625357,25.4772300827901,24.7625812726137,24.7715143827409,12656134.1335851,0.0,1.0
2015-11-03,28.9,29.29,28.37,28.41,16644134,25.8166882676239,26.165079562585,25.343233430882,25.3789658713909,18631958.8172442,0.0,1.0
2015-11-04,29.3,29.38,28.88,28.9,13532753,26.1740126727122,26.2454775537298,25.7988220473695,25.8166882676239,15148982.6133301,0.0,1.0
2015-11-05,29.3,29.58,28.92,28.92,12500420,26.1740126727122,26.4241397562739,25.8345544878784,25.8345544878784,13993357.0973566,0.0,1.0
2015-11-06,29.4,29.69,28.97,29.03,12308438,26.2633437739842,26.5224039676732,25.8792200385144,25.9328186992776,13778446.5037714,0.0,1.0
2015-11-09,29.18,29.38,28.82,29.38,11251998,26.0668153511857,26.2454775537298,25.7452233866063,26.2454775537298,12595834.8657679,0.0,1.0
2015-11-10,29.14,29.3,28.845,29.18,13603133,26.0310829106769,26.1740126727122,25.7675561619243,26.0668153511857,15227768.1639366,0.0,1.0
2015-11-11,28.95,29.33,28.88,29.1,22126874,25.86135381826,26.2008120030938,25.7988220473695,25.9953504701681,24769507.6909589,0.0,1.0
2015-11-12,28.56,28.92,28.53,28.67,11702685,25.512962523299,25.8345544878784,25.4861631929173,25.6112267346982,13100347.8445428,0.0,1.0
2015-11-13,28.19,29.04,28.14,28.55,14700840,25.1824374485923,25.9417518094048,25.1377718979563,25.5040294131717,16456575.3591563,0.0,1.0
2015-11-16,28.48,28.5,27.96,28.29,11121434,25.4414976422813,25.4593638625357,24.9769759156666,25.2717685498644,12449677.4825713,0.0,1.0
2015-11-17,28.45,28.72,28.325,28.5,9095346,25.4146983118997,25.6558922853342,25.3030344353096,25.4593638625357,10181611.8580027,0.0,1.0
2015-11-18,28.75,28.78,28.19,28.62,10796523,25.6826916157159,25.7094909460975,25.1824374485923,25.5665611840622,12085962.051581,0.0,1.0
2015-11-19,28.77,28.895,28.56,28.56,6751603,25.7005578359703,25.8122217125603,25.512962523299,25.512962523299,7557953.39345273,0.0,1.0
2015-11-20,29.06,29.16,28.66,28.99,7997296,25.9596180296592,26.0489491309313,25.602293624571,25.8970862587688,8952420.69796552,0.0,1.0
2015-11-23,28.84,29.125,28.64,28.92,7365384,25.7630896068607,26.0176832454861,25.5844274043166,25.8345544878784,8245038.84438741,0.0,1.0
2015-11-24,29.0,29.18,28.42,28.42,7769361,25.906019368896,26.0668153511857,25.3878989815181,25.3878989815181,8697263.20325845,0.0,1.0
2015-11-25,29.0,29.04,28.71,28.78,6658522,25.906019368896,25.9417518094048,25.646959175207,25.7094909460975,7453755.64073891,0.0,1.0
2015-11-27,29.1,29.22,28.79,29.09,5318344,25.9953504701681,26.1025477916945,25.7184240562247,25.9864173600408,5953518.90245161,0.0,1.0
2015-11-30,29.59,29.625,29.035,29.09,16687417,26.4330728664011,26.4643387518463,25.9372852543412,25.9864173600408,18680411.1472655,0.0,1.0
2015-12-01,29.05,29.83,29.02,29.75,12950662,25.950684919532,26.6474675094541,25.9238855891504,26.5760026284364,14497371.9293566,0.0,1.0
2015-12-02,28.97,29.41,28.785,29.16,10628445,25.8792200385144,26.2722768841114,25.7139575011611,26.0489491309313,11897810.3355419,0.0,1.0
2015-12-03,28.59,29.0,28.115,29.0,13641397,25.5397618536806,25.906019368896,25.1154391226383,25.906019368896,15270602.0699952,0.0,1.0
2015-12-04,29.35,29.585,28.59,28.72,10055859,26.2186782233482,26.4286063113375,25.5397618536806,25.6558922853342,11256839.8427947,0.0,1.0
2015-12-07,29.05,29.37,28.82,29.29,7037073,25.950684919532,26.2365444436026,25.7452233866063,26.165079562585,7877517.34815046,0.0,1.0
2015-12-08,28.785,29.1,28.5,28.93,8936447,25.7139575011611,25.9953504701681,25.4593638625357,25.8434875980056,10003735.3986987,0.0,1.0
2015-12-09,28.34,28.845,28.14,28.42,7131708,25.3164341005004,25.7675561619243,25.1377718979563,25.3878989815181,7983454.69656823,0.0,1.0
2015-12-10,28.57,28.895,28.23,28.28,8830798,25.5218956334262,25.8122217125603,25.2181698891012,25.2628354397372,9885468.6377436,0.0,1.0
2015-12-11,27.965,28.43,27.87,28.19,9105158,24.9814424707302,25.3968320916453,24.8965779245218,25.1824374485923,10192595.7145323,0.0,1.0
2015-12-14,28.035,28.42,27.85,28.1,11470364,25.0439742416207,25.3878989815181,24.8787117042674,25.1020394574475,12840280.5256675,0.0,1.0
2015-12-15,28.31,28.6,28.215,28.23,10287054,25.2896347701188,25.5486949638078,25.2047702239104,25.2181698891012,11515646.6824148,0.0,1.0
2015-12-16,28.57,28.655,28.26,28.52,12510232,25.5218956334262,25.5978270695074,25.2449692194828,25.4772300827901,14004340.9538862,0.0,1.0
2015-12-17,28.05,28.75,28.03,28.65,7321669,25.0573739068115,25.6826916157159,25.0395076865571,25.5933605144438,8196102.92019358,0.0,1.0
2015-12-18,27.46,28.07,27.45,27.84,20493785,24.5303204093063,25.0752401270659,24.5213872991791,24.8697785941402,22941377.3122385,0.0,1.0
2015-12-21,27.59,27.71,27.255,27.62,10801518,24.64645084096,24.7536481624865,24.3471916516986,24.6732501713416,12091553.6092008,0.0,1.0
2015-12-22,27.89,28.07,27.42,27.62,12376411,24.9144441447762,25.0752401270659,24.4945879687975,24.6732501713416,13854537.5840694,0.0,1.0
2015-12-23,27.78,28.04,27.65,28.0,5315333,24.8161799333769,25.0484407966843,24.7000495017232,25.0127083561754,5950148.29584639,0.0,1.0
2015-12-24,27.66,27.94,27.6,27.91,2517278,24.7089826118505,24.9591096954122,24.6553839510872,24.9323103650306,2817918.91531002,0.0,1.0
2015-12-28,27.64,27.69,27.32,27.52,3722913,24.691116391596,24.7357819422321,24.4052568675255,24.5839190700696,4167544.05463108,0.0,1.0
2015-12-29,27.91,27.995,27.7,27.73,4332437,24.9323103650306,25.0082418011118,24.7447150523593,24.7715143827409,4849864.08799069,0.0,1.0
2015-12-30,27.75,27.99,27.71,27.73,4036314,24.7893806029953,25.0037752460482,24.7536481624865,24.7715143827409,4518374.83533034,0.0,1.0
2015-12-31,27.48,27.69,27.445,27.63,4923805,24.5481866295608,24.7357819422321,24.5169207441155,24.6821832814688,5511859.73293298,0.0,1.0
2016-01-04,26.43,27.2496,26.08,27.11,19107563,23.6102100662042,24.3423677722299,23.297551211752,24.2176615548542,21389597.4950633,0.0,1.0
2016-01-05,26.12,26.8566,25.94,26.61,16691359,23.3332836522608,23.9912965442308,23.1724876699711,23.7710060484939,18684823.9440897,0.0,1.0
2016-01-06,26.41,26.66,25.77,25.83,12139899,23.5923438459498,23.8156715991299,23.0206247978086,23.0742234585718,13589778.7300621,0.0,1.0
2016-01-07,25.69,26.47,25.6,25.8,13350043,22.949159916791,23.645942506713,22.8687619256461,23.0474241281902,14944451.3835588,0.0,1.0
2016-01-08,25.75,26.16,25.67,25.97,11233795,23.0027585775542,23.3690160927696,22.9312936965366,23.1992870003527,12575457.8640958,0.0,1.0
2016-01-11,26.1,26.25,25.795,25.95,11939875,23.3154174320064,23.4494140839145,23.0429575731266,23.1814207800983,13365865.6727375,0.0,1.0
2016-01-12,26.21,26.4,25.92,26.11,9444188,23.4136816434057,23.5834107358226,23.1546214497167,23.3243505421336,10572116.3911749,0.0,1.0
2016-01-13,25.41,26.46,25.26,26.41,11659930,22.6990328332292,23.6370093965858,22.5650361813211,23.5923438459498,13052486.5740657,0.0,1.0
2016-01-14,25.86,26.145,24.95,25.42,16551139,23.1010227889535,23.3556164275788,22.2881097673778,22.7079659433564,18527857.3355924,0.0,1.0
2016-01-15,25.26,25.48,24.8,25.05,14332658,22.5650361813211,22.7615646041197,22.1541131154697,22.3774408686498,16044421.0313162,0.0,1.0
2016-01-19,25.77,25.91,25.36,25.61,13824615,23.0206247978086,23.1456883395895,22.6543672825932,22.8776950357733,15475701.9706917,0.0,1.0
2016-01-20,25.82,26.135,24.76,24.84,17507946,23.0652903484446,23.3466833174516,22.1183806749609,22.1898455559785,19598936.7092656,0.0,1.0
2016-01-21,26.09,26.245,25.32,25.87,15403092,23.3064843218792,23.4449475288509,22.6186348420844,23.1099558990807,17242697.9861027,0.0,1.0
2016-01-22,26.43,26.74,26.11,26.46,10446999,23.6102100662042,23.8871364801475,23.3243505421336,23.6370093965858,11694694.0664976,0.0,1.0
2016-01-25,26.135,26.55,26.1,26.4,9867137,23.3466833174516,23.7174073877306,23.3154174320064,23.5834107358226,11045578.5941225,0.0,1.0
2016-01-26,26.65,26.67,26.2,26.2,7625452,23.8067384890027,23.8246047092571,23.4047485332785,23.4047485332785,8536167.01396853,0.0,1.0
2016-01-27,26.42,27.07,26.095,26.71,18597781,23.601276956077,24.1819291143453,23.3109508769428,23.8603371497659,20818931.7440082,0.0,1.0
2016-01-28,23.13,24.13,22.4,23.23,55880811,20.6622837242264,21.5555947369469,20.0101666849404,20.7516148254984,62554709.6187884,0.0,1.0
2016-01-29,23.46,23.48,22.95,23.19,30604899,20.9570763584241,20.9749425786786,20.5014877419367,20.7158823849896,34260071.3124467,0.0,1.0
2016-02-01,23.94,24.23,23.26,23.34,19884853,21.38586564453,21.644925838219,20.77841415588,20.8498790368977,22259719.9820041,0.0,1.0
2016-02-02,23.29,23.76,23.21,23.72,16073922,20.8052134862616,21.2250696622403,20.733748605244,21.1893372217315,17993645.853584,0.0,1.0
2016-02-03,23.5,23.73,22.91,23.45,19749237,20.992808798933,21.1982703318587,20.4657553014278,20.9481432482969,22107907.2336232,0.0,1.0
2016-02-04,23.49,23.61,23.09,23.49,15936804,20.9838756888058,21.0910730103322,20.6265512837175,20.9838756888058,17840151.7199087,0.0,1.0
2016-02-05,23.2,23.51,23.06,23.45,18872325,20.7248154951168,21.0017419090602,20.5997519533359,20.9481432482969,21126264.7960926,0.0,1.0
2016-02-08,22.48,22.88,21.515,22.86,20601179,20.081631565958,20.4389559710462,19.2195864386827,20.4210897507918,23061597.4802099,0.0,1.0
2016-02-09,22.01,23.0,21.91,22.19,16786367,19.6617753899793,20.5461532925727,19.5724442887073,19.822571372269,18791178.8402537,0.0,1.0
2016-02-10,22.32,22.715,22.08,22.27,12220538,19.9387018039227,20.2915596539473,19.7243071608698,19.8940362532867,13680048.522835,0.0,1.0
2016-02-11,22.08,22.45,21.64,21.93,17634531,19.7243071608698,20.0548322355764,19.3312503152727,19.5903105089617,19740639.8766926,0.0,1.0
2016-02-12,22.49,22.62,22.23,22.38,11866134,20.0905646760852,20.2066951077389,19.8583038127779,19.9923004646859,13283317.7146916,0.0,1.0
2016-02-16,22.95,23.0,22.23,22.3,10380587,20.5014877419367,20.5461532925727,19.8583038127779,19.9208355836683,11620350.4179202,0.0,1.0
2016-02-17,23.22,23.28,22.9,23.08,10903970,20.7426817153712,20.7962803761344,20.4568221913006,20.6176181735903,12206241.5493931,0.0,1.0
2016-02-18,23.53,23.67,23.08,23.12,11111073,21.0196081293146,21.1446716710955,20.6176181735903,20.6533506140992,12438079.0584475,0.0,1.0
2016-02-19,23.81,23.855,23.35,23.43,9784555,21.2697352128763,21.3099342084488,20.8588121470249,20.9302770280425,10953133.7470043,0.0,1.0
2016-02-22,24.24,24.29,23.92,23.95,9724873,21.6538589483462,21.6985244989822,21.3679994242756,21.3947987546572,10886323.8687534,0.0,1.0
2016-02-23,23.62,24.2,23.61,24.04,10125507,21.1000061204594,21.6181265078373,21.0910730103322,21.4751967458021,11334805.9699422,0.0,1.0
2016-02-24,23.96,24.02,23.28,23.43,9471736,21.4037318647844,21.4573305255476,20.7962803761344,20.9302770280425,10602954.4751207,0.0,1.0
2016-02-25,24.18,24.2,23.89,24.03,7554617,21.6002602875829,21.6181265078373,21.341200093894,21.4662636356749,8456872.12227761,0.0,1.0
2016-02-26,24.18,24.54,24.13,24.39,7415041,21.6002602875829,21.9218522521623,21.5555947369469,21.7878556002543,8300626.42731531,0.0,1.0
2016-02-29,23.8,24.35,23.77,24.12,7062168,21.2608021027491,21.7521231597454,21.2340027723675,21.5466616268197,7905609.4679639,0.0,1.0
2016-03-01,24.25,24.25,23.62,23.99,8742194,21.6627920584734,21.6627920584734,21.1000061204594,21.430531195166,9786282.57741489,0.0,1.0
2016-03-02,23.72,24.19,23.66,24.13,9875817,21.1893372217315,21.6091933977101,21.1357385609682,21.5555947369469,11055295.2548111,0.0,1.0
2016-03-03,23.94,23.99,23.58,23.69,7778223,21.38586564453,21.430531195166,21.0642736799506,21.1625378913499,8707183.60038086,0.0,1.0
2016-03-04,24.41,24.62,23.93,24.06,8254233,21.8057218205087,21.99331713318,21.3769325344028,21.4930629660565,9240043.92922681,0.0,1.0
2016-03-07,24.26,24.4,24.06,24.36,4891670,21.6717251686006,21.7967887103815,21.4930629660565,21.7610562698726,5475886.819197,0.0,1.0
2016-03-08,24.07,24.39,23.69,24.02,10969840,21.5019960761837,21.7878556002543,21.1625378913499,21.4573305255476,12279978.4663929,0.0,1.0
2016-03-09,23.95,24.49,23.7,24.34,12347667,21.3947987546572,21.8771867015263,21.1714710014771,21.7431900496182,13822360.6607015,0.0,1.0
2016-03-10,23.69,24.1,22.975,24.04,19207599,21.1625378913499,21.5287954065653,20.5238205172547,21.4751967458021,21501580.8900685,0.0,1.0
2016-03-11,24.02,24.08,23.9,23.97,13853960,21.4573305255476,21.5109291863109,21.3501332040212,21.4126649749116,15508551.6720635,0.0,1.0
2016-03-14,24.28,24.35,23.9,24.02,16007661,21.689591388855,21.7521231597454,21.3501332040212,21.4573305255476,17919471.2390807,0.0,1.0
2016-03-15,23.58,24.15,23.54,24.1,8854213,21.0642736799506,21.5734609572013,21.0285412394418,21.5287954065653,9911680.1135528,0.0,1.0
2016-03-16,23.68,23.79,22.88,23.45,22222998,21.1536047812227,21.2518689926219,20.4389559710462,20.9481432482969,24877111.8720685,0.0,1.0
2016-03-17,23.76,23.93,23.335,23.78,11338938,21.2250696622403,21.3769325344028,20.8454124818341,21.2429358824947,12693158.1929877,0.0,1.0
2016-03-18,23.77,23.97,23.185,23.76,19940429,21.2340027723675,21.4126649749116,20.711415829926,21.2250696622403,22321933.4767541,0.0,1.0
2016-03-21,24.34,24.49,23.75,23.81,14712695,21.7431900496182,21.8771867015263,21.2161365521131,21.2697352128763,16469846.2131268,0.0,1.0
2016-03-22,24.13,24.33,24.1,24.16,8961002,21.5555947369469,21.734256939491,21.5287954065653,21.5823940673285,10031223.0257965,0.0,1.0
2016-03-23,24.17,24.28,23.955,24.09,7740851,21.5913271774557,21.689591388855,21.3992653097208,21.5198622964381,8665348.22673403,0.0,1.0
2016-03-24,24.33,24.365,24.0,24.13,13475086,21.734256939491,21.7655228249362,21.4394643052932,21.5555947369469,15084428.3884535,0.0,1.0
2016-03-28,24.12,24.34,24.075,24.29,5699691,21.5466616268197,21.7431900496182,21.5064626312473,21.6985244989822,6380410.53881309,0.0,1.0
2016-03-29,24.1,24.11,23.36,23.7,13859661,21.5287954065653,21.5377285166925,20.8677452571521,21.1714710014771,15514933.5479374,0.0,1.0
2016-03-30,24.04,24.57,24.01,24.06,11125731,21.4751967458021,21.948651582544,21.4483974154204,21.4930629660565,12454487.6773845,0.0,1.0
2016-03-31,23.86,24.15,23.8,24.13,14866569,21.3144007635124,21.5734609572013,21.2608021027491,21.5555947369469,16642097.5318823,0.0,1.0
2016-04-01,23.88,24.38,23.665,24.37,11167897,21.3322669837668,21.778922490127,21.1402051160319,21.7699893799998,12501689.6030292,0.0,1.0
2016-04-04,24.03,24.18,23.4,23.4,12415857,21.4662636356749,21.6002602875829,20.9034776976609,20.9034776976609,13898694.6575167,0.0,1.0
2016-04-05,24.39,24.67,23.65,23.69,16589849,21.7878556002543,22.037982683816,21.126805450841,21.1625378913499,18571190.5078569,0.0,1.0
2016-04-06,25.43,25.515,24.36,24.45,21660532,22.7168990534836,22.7928304895649,21.7610562698726,21.8414542610175,24247470.020585,0.0,1.0
2016-04-07,24.1,24.9,23.96,24.76,20124364,21.5287954065653,22.2434442167417,21.4037318647844,22.1183806749609,22527836.0094452,0.0,1.0
2016-04-08,24.07,24.38,23.875,24.21,8497372,21.5019960761837,21.778922490127,21.3278004287032,21.6270596179646,9512221.2521723,0.0,1.0
2016-04-11,24.06,24.44,24.035,24.17,7405132,21.4930629660565,21.8325211508903,21.4707301907385,21.5913271774557,8289533.9859831,0.0,1.0
2016-04-12,24.42,24.55,24.03,24.19,8928036,21.8146549306359,21.9307853622895,21.4662636356749,21.6091933977101,9994319.86493699,0.0,1.0
2016-04-13,25.08,25.6,24.55,24.58,17002221,22.4042401990314,22.8687619256461,21.9307853622895,21.9575846926712,19032812.4895945,0.0,1.0
2016-04-14,25.21,25.315,24.96,25.29,7870714,22.5203706306851,22.6141682870208,22.297042877505,22.5918355117027,8810720.88883129,0.0,1.0
2016-04-15,25.22,25.33,25.0,25.31,6344571,22.5293037408123,22.6275679522116,22.3327753180138,22.6097017319572,7102309.17301445,0.0,1.0
2016-04-18,25.31,25.47,24.8,24.8,5954699,22.6097017319572,22.7526314939924,22.1541131154697,22.1541131154697,6665874.38776237,0.0,1.0
2016-04-19,24.3,24.88,24.08,24.65,20833709,21.7074576091094,22.2255779964873,21.5109291863109,22.0201164635616,23321898.7601547,0.0,1.0
2016-04-20,24.66,24.86,24.26,24.3,8495185,22.0290495736888,22.2077117762329,21.6717251686006,21.7074576091094,9509773.05667393,0.0,1.0
2016-04-21,24.69,24.87,24.6,24.63,8403878,22.0558489040704,22.2166448863601,21.9754509129256,22.0022502433072,9407561.17447411,0.0,1.0
2016-04-22,24.4,24.97,24.37,24.61,10639604,21.7967887103815,22.3059759876322,21.7699893799998,21.9843840230528,11910302.0655677,0.0,1.0
2016-04-25,24.22,24.54,24.15,24.4,16246835,21.6359927280918,21.9218522521623,21.5734609572013,21.7967887103815,18187210.01829,0.0,1.0
2016-04-26,24.49,24.715,24.17,24.17,18002720,21.8771867015263,22.0781816793884,21.5913271774557,21.5913271774557,20152802.0405494,0.0,1.0
2016-04-27,25.27,26.2062,25.19,25.33,29282941,22.5739692914483,23.4102870615573,22.5025044104307,22.6275679522116,32780230.6061578,0.0,1.0
2016-04-28,24.62,25.34,24.55,25.09,13422084,21.99331713318,22.6365010623388,21.9307853622895,22.4131733091586,15025096.3089814,0.0,1.0
2016-04-29,24.43,24.58,24.055,24.37,20154889,21.8235880407631,21.9575846926712,21.4885964109929,21.7699893799998,22562006.6393438,0.0,1.0
2016-05-02,24.26,24.39,24.06,24.18,10646091,21.6717251686006,21.7878556002543,21.4930629660565,21.6002602875829,11917563.8141722,0.0,1.0
2016-05-03,23.98,24.25,23.88,24.07,9531479,21.4215980850388,21.6627920584734,21.3322669837668,21.5019960761837,10669832.6386598,0.0,1.0
2016-05-04,23.8,24.04,23.73,23.82,8123208,21.2608021027491,21.4751967458021,21.1982703318587,21.2786683230035,9093370.48835996,0.0,1.0
2016-05-05,23.81,24.05,23.76,24.02,7915431,21.2697352128763,21.4841298559293,21.2250696622403,21.4573305255476,8860778.48284195,0.0,1.0
2016-05-06,23.82,23.84,23.54,23.67,7928426,21.2786683230035,21.2965345432579,21.0285412394418,21.1446716710955,8875325.48810099,0.0,1.0
2016-05-09,24.02,24.14,23.73,23.79,7844695,21.4573305255476,21.5645278470741,21.1982703318587,21.2518689926219,8781594.41481555,0.0,1.0
2016-05-10,24.16,24.22,23.95,24.04,8497377,21.5823940673285,21.6359927280918,21.3947987546572,21.4751967458021,9512226.8493271,0.0,1.0
2016-05-11,23.74,24.18,23.74,24.12,7543920,21.2072034419859,21.6002602875829,21.2072034419859,21.5466616268197,8444897.56935294,0.0,1.0
2016-05-12,23.58,23.92,23.5,23.91,10867940,21.0642736799506,21.3679994242756,20.992808798933,21.3590663141484,12165908.4520877,0.0,1.0
2016-05-13,23.78,23.93,23.6,23.65,8556748,21.2429358824947,21.3769325344028,21.082139900205,21.126805450841,9578688.58455096,0.0,1.0
2016-05-16,23.8,23.88,23.605,23.68,5589437,21.2608021027491,21.3322669837668,21.0866064552686,21.1536047812227,6256988.79831062,0.0,1.0
2016-05-17,23.27,23.8,23.18,23.64,9957755,20.7873472660072,21.2608021027491,20.7069492748624,21.1178723407138,11147019.1883944,0.0,1.0
2016-05-18,23.69,23.85,23.22,23.31,8890957,21.1625378913499,21.3054676533852,20.7426817153712,20.8230797065161,9952812.48455994,0.0,1.0
2016-05-19,23.42,23.67,23.25,23.59,5194098,20.9213439179153,21.1446716710955,20.7694810457528,21.0732067900778,5814434.08402807,0.0,1.0
2016-05-20,23.65,23.76,23.31,23.44,6825387,21.126805450841,21.2250696622403,20.8230797065161,20.9392101381697,7640549.48702972,0.0,1.0
2016-05-23,23.46,23.82,23.34,23.38,5367021,20.9570763584241,21.2786683230035,20.8498790368977,20.8856114774065,6008009.44304371,0.0,1.0
2016-05-24,24.05,24.18,23.64,23.64,8013983,21.4841298559293,21.6002602875829,21.1178723407138,21.1178723407138,8971100.64231006,0.0,1.0
2016-05-25,24.035,24.2,23.89,23.91,7343484,21.4707301907385,21.6181265078373,21.341200093894,21.3590663141484,8220523.3064749,0.0,1.0
2016-05-26,24.12,24.13,23.86,23.98,5548896,21.5466616268197,21.5555947369469,21.3144007635124,21.4215980850388,6211605.94796767,0.0,1.0
2016-05-27,24.36,24.4,24.15,24.17,8050496,21.7610562698726,21.7967887103815,21.5734609572013,21.5913271774557,9011974.42476666,0.0,1.0
2016-05-31,24.46,24.62,24.24,24.29,11426442,21.8503873711447,21.99331713318,21.6538589483462,21.6985244989822,12791112.879266,0.0,1.0
2016-06-01,24.07,24.44,24.04,24.43,7718004,21.5019960761837,21.8325211508903,21.4751967458021,21.8235880407631,8639772.58770721,0.0,1.0
2016-06-02,24.25,24.27,23.88,24.15,10350083,21.6627920584734,21.6806582787278,21.3322669837668,21.5734609572013,11586203.2960717,0.0,1.0
2016-06-03,23.98,24.25,23.745,24.21,6413580,21.4215980850388,21.6627920584734,21.2116699970495,21.6270596179646,7179559.98378174,0.0,1.0
2016-06-06,23.99,24.1,23.87,23.98,7058894,21.430531195166,21.5287954065653,21.3233338736396,21.4215980850388,7901944.45101753,0.0,1.0
2016-06-07,24.28,24.36,24.11,24.13,9760163,21.689591388855,21.7610562698726,21.5377285166925,21.5555947369469,10925828.5871521,0.0,1.0
2016-06-08,24.23,24.335,24.11,24.25,7722401,21.644925838219,21.7387234945546,21.5377285166925,21.6627920584734,8644694.72561594,0.0,1.0
2016-06-09,24.33,24.38,24.07,24.19,7914835,21.734256939491,21.778922490127,21.5019960761837,21.6091933977101,8860111.30199281,0.0,1.0
2016-06-10,24.07,24.265,23.91,24.16,7782049,21.5019960761837,21.6761917236642,21.3590663141484,21.5823940673285,8711466.54321432,0.0,1.0
2016-06-13,23.89,24.13,23.84,24.02,8627485,21.341200093894,21.5555947369469,21.2965345432579,21.4573305255476,9657873.7720083,0.0,1.0
2016-06-14,23.88,24.01,23.63,23.79,9927954,21.3322669837668,21.4483974154204,21.1089392305866,21.2518689926219,11113659.0265071,0.0,1.0
2016-06-15,23.96,24.08,23.79,23.99,9326755,21.4037318647844,21.5109291863109,21.2518689926219,21.430531195166,10440658.2558472,0.0,1.0
2016-06-16,23.85,23.96,23.47,23.94,9399390,21.3054676533852,21.4037318647844,20.9660094685513,21.38586564453,10521968.1232569,0.0,1.0
2016-06-17,23.79,23.89,23.59,23.74,13176596,21.2518689926219,21.341200093894,21.0732067900778,21.2072034419859,14750289.4427229,0.0,1.0
2016-06-20,24.57,24.87,24.26,24.34,14220654,21.948651582544,22.2166448863601,21.6717251686006,21.7431900496182,15919040.2866426,0.0,1.0
2016-06-21,24.7,24.765,24.45,24.54,7863146,22.0647820141976,22.1228472300245,21.8414542610175,21.9218522521623,8802249.03536455,0.0,1.0
2016-06-22,24.34,24.7525,24.32,24.62,6673650,21.7431900496182,22.1116808423655,21.7253238293638,21.99331713318,7470690.39222477,0.0,1.0
2016-06-23,24.85,24.95,24.6,24.69,9485432,22.1987786661057,22.2881097673778,21.9754509129256,22.0558489040704,10618286.2014792,0.0,1.0
2016-06-24,23.13,23.89,22.81,23.77,24566096,20.6622837242264,21.341200093894,20.3764242001558,21.2340027723675,27500048.3036526,0.0,1.0
2016-06-27,22.72,23.12,22.3,22.95,13369160,20.2960262090109,20.6533506140992,19.9208355836683,20.5014877419367,14965851.5451239,0.0,1.0
2016-06-28,22.99,23.11,22.77,22.89,11995626,20.5372201824455,20.6444175039719,20.340691759647,20.4478890811734,13428275.0679046,0.0,1.0
2016-06-29,23.31,23.38,23.07,23.18,9143417,20.8230797065161,20.8856114774065,20.6086850634631,20.7069492748624,10235424.0234361,0.0,1.0
2016-06-30,23.41,23.47,23.25,23.36,9464745,20.9124108077881,20.9660094685513,20.7694810457528,20.8677452571521,10595128.533315,0.0,1.0
2016-07-01,23.78,23.95,23.41,23.43,9683421,21.2429358824947,21.3947987546572,20.9124108077881,20.9302770280425,10839921.2168105,0.0,1.0
2016-07-05,23.76,23.82,23.43,23.71,8677210,21.2250696622403,21.2786683230035,20.9302770280425,21.1804041116043,9713537.47624114,0.0,1.0
2016-07-06,23.83,23.85,23.3,23.71,9509946,21.2876014331307,21.3054676533852,20.8141465963889,21.1804041116043,10645727.9319078,0.0,1.0
2016-07-07,23.93,24.0,23.75,23.92,10007152,21.3769325344028,21.4394643052932,21.2161365521131,21.3679994242756,11202315.719274,0.0,1.0
2016-07-08,24.61,24.66,23.95,24.02,7480317,21.9843840230528,22.0290495736888,21.3947987546572,21.4573305255476,8373698.40232789,0.0,1.0
2016-07-11,24.86,25.02,24.64,24.74,8652408,22.2077117762329,22.3506415382682,22.0111833534344,22.1005144547064,9685773.3496975,0.0,1.0
2016-07-12,25.13,25.34,24.97,24.97,9625255,22.4489057496675,22.6365010623388,22.3059759876322,22.3059759876322,10774808.3958873,0.0,1.0
2016-07-13,25.12,25.27,24.98,25.12,5818007,22.4399726395403,22.5739692914483,22.3149090977594,22.4399726395403,6512857.13167402,0.0,1.0
2016-07-14,26.08,26.26,25.4,25.45,23705871,23.297551211752,23.4583471940417,22.690099723102,22.734765273738,26537085.8104665,0.0,1.0
2016-07-15,26.34,26.34,25.95,26.2,17603949,23.5298120750593,23.5298120750593,23.1814207800983,23.4047485332785,19706405.4392296,0.0,1.0
2016-07-18,26.49,26.56,26.1699,26.23,12382055,23.6638087269674,23.7263404978578,23.3778598717956,23.4315478636601,13860855.6523789,0.0,1.0
2016-07-19,26.5,26.72,26.39,26.59,17414516,23.6727418370946,23.8692702598931,23.5744776256954,23.7531398282395,19494348.2751485,0.0,1.0
2016-07-20,26.99,27.14,26.41,26.61,27170100,24.1104642333277,24.2444608852358,23.5923438459498,23.7710060484939,30415050.987958,0.0,1.0
2016-07-21,29.93,30.31,28.79,28.87,44959141,26.7367986107261,27.0762567955599,25.7184240562247,25.7898889372423,50328654.1414936,0.0,1.0
2016-07-22,30.49,30.56,29.75,29.81,20272025,27.2370527778496,27.2995845487401,26.5760026284364,26.6296012891996,22693132.303678,0.0,1.0
2016-07-25,30.68,30.86,30.27,30.31,17892893,27.4067818702665,27.5675778525562,27.0405243550511,27.0762567955599,20029858.2970647,0.0,1.0
2016-07-26,31.4,31.41,30.56,30.56,13911694,28.0499657994253,28.0588989095525,27.2995845487401,27.2995845487401,15573180.8988141,0.0,1.0
2016-07-27,31.31,31.79,31.1,31.44,11859629,27.9695678082805,28.3983570943863,27.7819724956092,28.0856982399341,13276035.8163299,0.0,1.0
2016-07-28,31.17,31.49,31.07,31.28,8835533,27.8445042664996,28.1303637905702,27.7551731652275,27.9427684778989,9890769.1433151,0.0,1.0
2016-07-29,31.16,31.24,30.9,31.12,8433241,27.8355711563724,27.90703603739,27.603310293065,27.7998387158636,9440431.02560307,0.0,1.0
2016-08-01,31.25,31.39,31.13,31.3,13129920,27.9159691475172,28.0410326892981,27.8087718259908,27.9606346981533,14698038.8834716,0.0,1.0
2016-08-02,30.79,31.21,30.69,31.07,11913526,27.5050460816658,27.8802367070084,27.4157149803937,27.7551731652275,13336369.7865066,0.0,1.0
2016-08-03,30.95,31.04,30.74,30.8,7371061,27.6479758437011,27.7283738348459,27.4603805310298,27.513979191793,8251393.85391841,0.0,1.0
2016-08-04,31.06,31.31,30.85,30.94,7592693,27.7462400551003,27.9695678082805,27.558644742429,27.6390427335739,8499495.5753167,0.0,1.0
2016-08-05,31.39,31.45,31.13,31.15,7795952,28.0410326892981,28.0946313500613,27.8087718259908,27.8266380462452,8727029.99178043,0.0,1.0
2016-08-08,31.15,31.38,30.94,31.38,9527807,27.8266380462452,28.0320995791709,27.6390427335739,28.0320995791709,10665722.0881934,0.0,1.0
2016-08-09,31.11,31.24,30.94,31.22,7592195,27.7909056057364,27.90703603739,27.6390427335739,27.8891698171356,8498938.09870113,0.0,1.0
2016-08-10,31.12,31.25,30.94,31.11,6077654,27.7998387158636,27.9159691475172,27.6390427335739,27.7909056057364,6803514.02082314,0.0,1.0
2016-08-11,31.2,31.5,31.02,31.19,5910449,27.8713035968812,28.1392969006974,27.7105076145915,27.862370486754,6616339.56800768,0.0,1.0
2016-08-12,30.89,31.27,30.89,31.22,11809026,27.5943771829378,27.9338353677716,27.5943771829378,27.8891698171356,13219389.2517187,0.0,1.0
2016-08-15,31.05,31.31,30.64,31.0,7038805,27.7373069449731,27.9695678082805,27.3710494297577,27.6926413943371,7879456.20256437,0.0,1.0
2016-08-16,30.83,30.98,30.58,30.9,6539658,27.5407785221746,27.6747751740827,27.3174507689945,27.603310293065,7320695.59971467,0.0,1.0
2016-08-17,30.61,30.9,30.49,30.88,6961482,27.3442500993761,27.603310293065,27.2370527778496,27.5854440728106,7792898.44283797,0.0,1.0
2016-08-18,30.52,30.67,30.42,30.51,6023962,27.2638521082312,27.3978487601393,27.1745210069592,27.254918998104,6743409.53399221,0.0,1.0
2016-08-19,30.63,30.6499,30.36,30.46,7840702,27.3621163196305,27.3798932087836,27.1209223461959,27.210253447468,8777124.52701258,0.0,1.0
2016-08-22,30.62,30.64,30.37,30.46,6240653,27.3531832095033,27.3710494297577,27.1298554563232,27.210253447468,6985980.14704227,0.0,1.0
2016-08-23,30.67,30.97,30.65,30.68,5594540,27.3978487601393,27.6658420639555,27.3799825398849,27.4067818702665,6262701.25447351,0.0,1.0
2016-08-24,31.25,31.33,30.73,30.74,14752382,27.9159691475172,27.9874340285349,27.4514474209026,27.4603805310298,16514273.0694342,0.0,1.0
2016-08-25,31.34,31.45,31.06,31.08,7459759,27.9963671386621,28.0946313500613,27.7462400551003,27.7641062753547,8350685.14075689,0.0,1.0
2016-08-26,31.31,31.63,31.085,31.34,7750403,27.9695678082805,28.255427332351,27.7685728304183,27.9963671386621,8676041.03121529,0.0,1.0
2016-08-29,31.4,31.5,31.14,31.25,5108768,28.0499657994253,28.1392969006974,27.817704936118,27.9159691475172,5718913.04064573,0.0,1.0
2016-08-30,31.77,32.03,31.36,31.46,9800132,28.3804908741319,28.6127517374393,28.0142333589165,28.1035644601886,10970571.1229888,0.0,1.0
2016-08-31,32.16,32.23,31.59,31.66,12641839,28.7288821690929,28.7914139399834,28.2196948918422,28.2822266627327,14151665.9035689,0.0,1.0
2016-09-01,32.13,32.235,31.88,32.15,6808376,28.7020828387113,28.795880495047,28.4787550855312,28.7199490589657,7621506.84705577,0.0,1.0
2016-09-02,32.28,32.5,32.11,32.3,6760618,28.8360794906194,29.0326079134179,28.6842166184569,28.8539457108738,7568045.06351124,0.0,1.0
2016-09-06,32.41,32.655,32.15,32.2,8436798,28.9522099222731,29.1710711203896,28.7199490589657,28.7646146096018,9444412.84150968,0.0,1.0
2016-09-07,32.51,32.73,32.29,32.45,9422639,29.0415410235451,29.2380694463437,28.8450126007466,28.9879423627819,10547993.7735276,0.0,1.0
2016-09-08,32.7,32.81,32.38,32.5,7148529,29.211270115962,29.3095343273613,28.9254105918915,29.0326079134179,8002284.64466074,0.0,1.0
2016-09-09,31.89,32.59,31.855,32.42,13068827,28.4876881956584,29.1130059045628,28.4564223102132,28.9611430324003,14629649.4881433,0.0,1.0
2016-09-12,32.49,32.57,31.55,31.67,8538913,29.0236748032907,29.0951396843084,28.1839624513334,28.2911597728599,9558723.53347017,0.0,1.0
2016-09-13,31.91,32.29,31.71,32.16,9453249,28.5055544159128,28.8450126007466,28.3268922133687,28.7288821690929,10582259.5550573,0.0,1.0
2016-09-14,31.8,32.13,31.7,32.07,7572849,28.4072902045135,28.7020828387113,28.3179591032415,28.6484841779481,8477281.5874475,0.0,1.0
2016-09-15,31.98,31.98,31.33,31.74,7498577,28.5680861868032,28.5680861868032,27.9874340285349,28.3536915437503,8394139.21156454,0.0,1.0
2016-09-16,31.77,31.88,31.63,31.71,10979853,28.3804908741319,28.4787550855312,28.255427332351,28.3268922133687,12291187.3285444,0.0,1.0
2016-09-19,31.57,31.96,31.43,31.81,5870526,28.2018286715878,28.5502199665488,28.0767651298069,28.4162233146407,6571648.52599488,0.0,1.0
2016-09-20,31.36,31.8,31.23,31.75,6440224,28.0142333589165,28.4072902045135,27.8981029272628,28.3626246538775,7209386.10214431,0.0,1.0
2016-09-21,31.97,32.02,31.5,31.56,10875751,28.559153076676,28.6038186273121,28.1392969006974,28.1928955614606,12174652.3272765,0.0,1.0
2016-09-22,32.28,32.34,32.02,32.02,5313611,28.8360794906194,28.8896781513826,28.6038186273121,28.6038186273121,5948220.63574204,0.0,1.0
2016-09-23,32.07,32.375,32.07,32.28,5515430,28.6484841779481,28.9209440368279,28.6484841779481,28.8360794906194,6174143.0716307,0.0,1.0
2016-09-26,31.67,32.01,31.59,31.88,6223692,28.2911597728599,28.5948855171849,28.2196948918422,28.4787550855312,6966993.47861606,0.0,1.0
2016-09-27,31.94,32.105,31.68,31.8,5914060,28.5323537462944,28.6797500633933,28.3000928829871,28.4072902045135,6620381.83318586,0.0,1.0
2016-09-28,31.85,31.98,31.67,31.95,6116114,28.4519557551496,28.5680861868032,28.2911597728599,28.5412868564216,6846567.33534892,0.0,1.0
2016-09-29,32.3,33.19,32.19,33.04,16921252,28.8539457108738,29.6489925121951,28.7556814994746,29.514995860287,18942173.2846065,0.0,1.0
2016-09-30,32.9,33.02,32.46,32.49,11959853,29.3899323185061,29.4971296400326,28.9968754729091,29.0236748032907,13388229.6643547,0.0,1.0
2016-10-03,32.55,32.65,31.3,31.3,12565808,29.077273464054,29.166604565326,27.9606346981533,27.9606346981533,14066554.4486362,0.0,1.0
2016-10-04,32.56,33.03,32.42,32.71,6656547,29.0862065741812,29.5060627501598,28.9611430324003,29.2202032260892,7451544.76460296,0.0,1.0
2016-10-05,32.15,32.47,32.075,32.4,8807270,28.7199490589657,29.0058085830363,28.6529507330117,28.9432768121459,9859130.66623654,0.0,1.0
2016-10-06,32.13,32.21,31.86,32.12,5676706,28.7020828387113,28.773547719729,28.4608888652768,28.6931497285841,6354680.41831452,0.0,1.0
2016-10-07,31.62,32.25,31.04,32.25,10114479,28.2464942222238,28.8092801602378,27.7283738348459,28.8092801602378,11322460.8853715,0.0,1.0
2016-10-10,31.95,32.25,31.89,32.01,9297200,28.5412868564216,28.8092801602378,28.4876881956584,28.5948855171849,10407573.4739748,0.0,1.0
2016-10-11,31.46,31.98,31.14,31.96,9241168,28.1035644601886,28.5680861868032,27.817704936118,28.5502199665488,10344849.5187094,0.0,1.0
2016-10-12,31.5,31.605,31.275,31.28,6354181,28.1392969006974,28.233094557033,27.9383019228353,27.9427684778989,7113066.90449111,0.0,1.0
2016-10-13,31.51,31.825,31.075,31.79,10798720,28.1482300108246,28.4296229798316,27.7596397202911,28.3983570943863,12088421.4413889,0.0,1.0
2016-10-14,31.89,32.24,31.6,31.82,14392280,28.4876881956584,28.8003470501106,28.2286280019694,28.425156424768,16111163.7437098,0.0,1.0
2016-10-17,31.81,32.39,31.38,32.39,11429784,28.4162233146407,28.9343437020187,28.0320995791709,28.9343437020187,12794854.0175173,0.0,1.0
2016-10-18,31.64,32.37,31.57,32.05,12512199,28.2643604424783,28.9164774817643,28.2018286715878,28.6306179576937,14006542.8745745,0.0,1.0
2016-10-19,32.52,32.64,31.7211,31.91,23765803,29.0504741336723,29.1576714551988,28.3368079656099,28.5055544159128,26604175.5464561,0.0,1.0
2016-10-20,29.02,29.84,28.75,29.5,52625226,25.9238855891504,26.6564006195813,25.6826916157159,26.3526748752563,58910306.9934529,0.0,1.0
2016-10-21,29.06,29.19,28.6,29.06,24223523,25.9596180296592,26.0757484613129,25.5486949638078,25.9596180296592,27116561.4831368,0.0,1.0
2016-10-24,29.22,29.71,29.15,29.26,16402266,26.1025477916945,26.5402701879276,26.0400160208041,26.1382802322033,18361204.2910424,0.0,1.0
2016-10-25,29.05,29.39,28.9401,29.2,10293267,25.950684919532,26.254410663857,25.852510039234,26.0846815714401,11522601.7069376,0.0,1.0
2016-10-26,28.82,29.05,28.77,29.0,8944463,25.7452233866063,25.950684919532,25.7005578359703,25.906019368896,10012708.7572333,0.0,1.0
2016-10-27,28.81,29.07,28.63,28.97,11797840,25.7362902764791,25.9685511397864,25.5754942941894,25.8792200385144,13206867.2970571,0.0,1.0
2016-10-28,28.6,29.095,28.47,28.86,10716823,25.5486949638078,25.9908839151044,25.4325645321541,25.7809558271151,11996743.4044748,0.0,1.0
2016-10-31,28.51,28.77,28.44,28.77,8703389,25.4682969726629,25.7005578359703,25.4057652017725,25.7005578359703,9742843.0592097,0.0,1.0
2016-11-01,28.38,28.695,28.09,28.51,8536909,25.3521665410093,25.6335595100162,25.0931063473203,25.4682969726629,9556480.19383651,0.0,1.0
2016-11-02,28.26,28.51,28.11,28.24,8841111,25.2449692194828,25.4682969726629,25.1109725675747,25.2271029992284,9897013.32918158,0.0,1.0
2016-11-03,28.06,28.45,28.02,28.17,6215682,25.0663070169387,25.4146983118997,25.0305745764299,25.1645712283379,6958026.83666725,0.0,1.0
2016-11-04,27.95,28.29,27.94,28.1,7293722,24.9680428055394,25.2717685498644,24.9591096954122,25.1020394574475,8164818.18329676,0.0,1.0
2016-11-07,28.24,28.37,28.08,28.34,9122658,25.2271029992284,25.343233430882,25.0841732371931,25.3164341005004,10212185.7562432,0.0,1.0
2016-11-08,28.03,28.25,27.63,28.09,14234894,25.0395076865571,25.2360361093556,24.6821832814688,25.0931063473203,15934980.9834405,0.0,1.0
2016-11-09,28.29,28.47,27.33,27.34,11695600,25.2717685498644,25.4325645321541,24.4141899776527,24.4231230877799,13092416.6762272,0.0,1.0
2016-11-10,28.16,28.75,27.82,28.39,12155837,25.1556381182107,25.6826916157159,24.8519123738857,25.3610996511365,13607620.2206215,0.0,1.0
2016-11-11,28.64,28.77,27.95,27.97,9603939,25.5844274043166,25.7005578359703,24.9680428055394,24.9859090257938,10750946.6056525,0.0,1.0
2016-11-14,27.89,28.74,27.86,28.63,12413821,24.9144441447762,25.6737585055887,24.8876448143946,25.5754942941894,13896415.4960925,0.0,1.0
2016-11-15,28.49,28.77,28.03,28.03,9482832,25.4504307524085,25.7005578359703,25.0395076865571,25.0395076865571,10615375.6809964,0.0,1.0
2016-11-16,28.33,28.89,28.31,28.39,10594125,25.3075009903732,25.8077551574967,25.2896347701188,25.3610996511365,11859391.4651695,0.0,1.0
2016-11-17,28.87,28.92,28.35,28.37,8908366,25.7898889372423,25.8345544878784,25.3253672106276,25.343233430882,9972300.65805396,0.0,1.0
2016-11-18,28.69,28.95,28.565,28.84,11668691,25.6290929549526,25.86135381826,25.5174290783626,25.7630896068607,13062293.9086616,0.0,1.0
2016-11-21,29.0,29.14,28.67,28.73,7376141,25.906019368896,26.0310829106769,25.6112267346982,25.6648253954614,8257080.56316935,0.0,1.0
2016-11-22,29.06,29.44,28.93,29.44,7369241,25.9596180296592,26.299076214493,25.8434875980056,26.299076214493,8249356.4895805,0.0,1.0
2016-11-23,28.9,29.07,28.65,28.99,6033410,25.8166882676239,25.9685511397864,25.5933605144438,25.8970862587688,6753985.91765419,0.0,1.0
2016-11-25,28.95,28.99,28.75,28.94,3076016,25.86135381826,25.8970862587688,25.6826916157159,25.8524207081328,3443387.52819366,0.0,1.0
2016-11-28,28.57,28.89,28.53,28.84,7245312,25.5218956334262,25.8077551574967,25.4861631929173,25.7630896068607,8110626.53076963,0.0,1.0
2016-11-29,28.51,28.805,28.5,28.56,7281590,25.4682969726629,25.7318237214155,25.4593638625357,25.512962523299,8151237.24695182,0.0,1.0
2016-11-30,27.81,28.59,27.8,28.51,13777124,24.8429792637585,25.5397618536806,24.8340461536313,25.4682969726629,15422539.0752121,0.0,1.0
2016-12-01,27.39,28.01,27.28,27.92,9775441,24.4677886384159,25.0216414663027,24.3695244270166,24.9412434751578,10942931.2532812,0.0,1.0
2016-12-02,28.42,28.83,27.6885,27.73,14437530,25.3878989815181,25.7541564967335,24.734441975713,24.7715143827409,16161817.9944194,0.0,1.0
2016-12-05,28.35,28.9,28.32,28.55,10802850,25.3253672106276,25.8166882676239,25.298567880246,25.5040294131717,12093044.6912327,0.0,1.0
2016-12-06,28.21,28.39,28.03,28.3,10387548,25.2003036688468,25.3610996511365,25.0395076865571,25.2807016599916,11628142.7767973,0.0,1.0
2016-12-07,28.91,28.99,28.14,28.14,10286921,25.8256213777511,25.8970862587688,25.1377718979563,25.1377718979563,11515497.7980978,0.0,1.0
2016-12-08,29.42,29.87,28.91,28.96,12263198,26.2812099942386,26.6831999499629,25.8256213777511,25.8702869283872,13727803.4473714,0.0,1.0
2016-12-09,29.97,30.105,29.42,29.61,13548980,26.7725310512349,26.8931280379522,26.2812099942386,26.4509390866555,15167147.6194355,0.0,1.0
2016-12-12,30.21,30.46,29.84,30.02,14940135,26.9869256942879,27.210253447468,26.6564006195813,26.817196601871,16724449.5895111,0.0,1.0
2016-12-13,29.82,30.52,29.81,30.36,11664270,26.6385343993268,27.2638521082312,26.6296012891996,27.1209223461959,13057344.90441,0.0,1.0
2016-12-14,29.82,30.16,29.64,29.85,9624841,26.6385343993268,26.9422601436518,26.4777384170371,26.6653337297085,10774344.951472,0.0,1.0
2016-12-15,29.73,29.97,29.65,29.87,10140574,26.558136408182,26.7725310512349,26.4866715271644,26.6831999499629,11351672.4361398,0.0,1.0
2016-12-16,29.61,29.92,29.56,29.73,14682006,26.4509390866555,26.7278655005989,26.4062735360195,26.558136408182,16435491.9965516,0.0,1.0
2016-12-19,29.38,29.8,29.315,29.7,7814545,26.2454775537298,26.6206681790724,26.187412337903,26.5313370778004,8747843.57152504,0.0,1.0
2016-12-20,29.26,29.6,29.01,29.53,11237541,26.1382802322033,26.4420059765283,25.9149524790232,26.3794742056379,12579651.2524529,0.0,1.0
2016-12-21,29.36,29.39,29.09,29.14,8634796,26.2276113334754,26.254410663857,25.9864173600408,26.0310829106769,9666057.93171965,0.0,1.0
2016-12-22,29.54,29.7,29.21,29.28,8865587,26.3884073157651,26.5313370778004,26.0936146815673,26.1561464524578,9924412.52123392,0.0,1.0
2016-12-23,29.79,29.82,29.42,29.82,8133374,26.6117350689452,26.6385343993268,26.2812099942386,26.6385343993268,9104750.62344756,0.0,1.0
2016-12-27,30.24,30.37,29.81,29.83,7513429,27.0137250246695,27.1298554563232,26.6296012891996,26.6474675094541,8410765.00010682,0.0,1.0
2016-12-28,30.01,30.25,29.93,30.24,8118900,26.8082634917438,27.0226581347967,26.7367986107261,27.0137250246695,9088547.97980618,0.0,1.0
2016-12-29,29.98,30.21,29.83,30.02,7119575,26.7814641613621,26.9869256942879,26.6474675094541,26.817196601871,7969872.64079233,0.0,1.0
2016-12-30,29.69,30.38,29.57,30.38,8189666,26.5224039676732,27.1387885664504,26.4152066461467,27.1387885664504,9167765.63076125,0.0,1.0
2017-01-03,29.84,30.19,29.64,29.83,7665031,26.6564006195813,26.9690594740335,26.4777384170371,26.6474675094541,8580472.97173284,0.0,1.0
2017-01-04,29.76,30.01,29.51,29.91,9538779,26.5849357385636,26.8082634917438,26.3616079853835,26.7189323904717,10678004.4846307,0.0,1.0
2017-01-05,30.01,30.08,29.61,29.73,9062195,26.8082634917438,26.8707952626342,26.4509390866555,26.558136408182,10144501.6024165,0.0,1.0
2017-01-06,31.05,31.16,29.78,29.97,13351423,27.7373069449731,27.8355711563724,26.602801958818,26.7725310512349,14945996.1982766,0.0,1.0
2017-01-09,30.75,31.03,30.6,31.0,10532655,27.469313641157,27.7194407247187,27.3353169892489,27.6926413943371,11790580.0443712,0.0,1.0
2017-01-10,30.25,30.72,29.84,30.67,13833143,27.0226581347967,27.4425143107753,26.6564006195813,27.3978487601393,15485248.4778751,0.0,1.0
2017-01-11,30.41,30.42,30.01,30.3,8168999,27.165587896832,27.1745210069592,26.8082634917438,27.0673236854327,9144630.35121615,0.0,1.0
2017-01-12,30.35,30.8,30.105,30.8,7890497,27.1119892360687,27.513979191793,26.8931280379522,27.513979191793,8832866.59141226,0.0,1.0
2017-01-13,30.29,30.35,29.84,30.21,7822793,27.0583905753055,27.1119892360687,26.6564006195813,26.9869256942879,8757076.63804113,0.0,1.0
2017-01-17,30.29,30.69,30.11,30.33,7447149,27.0583905753055,27.4157149803937,26.8975945930158,27.0941230158143,8336569.1164155,0.0,1.0
2017-01-18,30.39,30.48,30.14,30.29,9523703,27.1477216765776,27.2281196677224,26.9243939233974,27.0583905753055,10661127.9435544,0.0,1.0
2017-01-19,30.72,30.84,30.19,30.26,14112364,27.4425143107753,27.5497116323018,26.9690594740335,27.0315912449239,15797817.1085356,0.0,1.0
2017-01-20,30.64,30.96,30.52,30.84,8496268,27.3710494297577,27.6569089538283,27.2638521082312,27.5497116323018,9510985.40039809,0.0,1.0
2017-01-23,30.27,30.65,30.06,30.64,9341136,27.0405243550511,27.3799825398849,26.8529290423798,27.3710494297577,10456756.7924097,0.0,1.0
2017-01-24,29.99,30.33,29.695,30.3,16925426,26.7903972714893,27.0941230158143,26.5268705227368,27.0673236854327,18946845.7894123,0.0,1.0
2017-01-25,30.23,30.5,30.1068,30.25,25216974,27.0047919145423,27.2459858879768,26.8947359977751,27.0226581347967,28228661.2847215,0.0,1.0
2017-01-26,31.74,32.85,31.545,32.37,32044354,28.3536915437503,29.3452667678701,28.1794958962698,28.9164774817643,35871441.7976444,0.0,1.0
2017-01-27,32.51,32.61,31.36,31.95,17406740,29.0415410235451,29.1308721248172,28.0142333589165,28.5412868564216,19485643.5800431,0.0,1.0
2017-01-30,32.17,32.28,31.8,32.23,11247659,28.7378152792201,28.8360794906194,28.4072902045135,28.7914139399834,12590977.6548546,0.0,1.0
2017-01-31,31.83,32.0,31.53,31.89,9469076,28.4340895348952,28.5859524070577,28.166096231079,28.4876881956584,10599976.7887807,0.0,1.0
2017-02-01,32.18,32.24,31.83,31.9,9700776,28.7467483893473,28.8003470501106,28.4340895348952,28.4966213057856,10859348.941033,0.0,1.0
2017-02-02,31.97,32.21,31.865,32.06,6028585,28.559153076676,28.773547719729,28.4653554203404,28.6395510678209,6748584.66329676,0.0,1.0
2017-02-03,32.07,32.2,31.91,32.11,5423500,28.6484841779481,28.7646146096018,28.5055544159128,28.6842166184569,6071233.78394597,0.0,1.0
2017-02-06,32.03,32.24,31.865,32.01,5339846,28.6127517374393,28.8003470501106,28.4653554203404,28.5948855171849,5977588.90684405,0.0,1.0
2017-02-07,32.43,32.47,31.8,31.95,8135989,28.9700761425275,29.0058085830363,28.4072902045135,28.5412868564216,9107677.93539463,0.0,1.0
2017-02-08,33.25,33.41,32.28,32.45,17081163,29.7025911729583,29.8455209349936,28.8360794906194,28.9879423627819,19121182.6080369,0.0,1.0
2017-02-09,33.12,33.35,32.98,33.29,10465621,29.5864607413047,29.7919222742304,29.4613971995238,29.7383236134672,11715540.1097399,0.0,1.0
2017-02-10,33.63,33.84,33.06,33.11,13492272,30.0420493577922,30.2296446704635,29.5328620805414,29.5775276311775,15103666.9288445,0.0,1.0
2017-02-13,33.79,34.085,33.56,33.62,10744501,30.1849791198274,30.44850586858,29.9795175869017,30.0331162476649,12027727.0144448,0.0,1.0
2017-02-14,33.63,33.96,33.57,33.61,7616370,30.0420493577922,30.3368419919899,29.9884506970289,30.0241831375377,8526000.34203604,0.0,1.0
2017-02-15,34.01,34.15,33.5,33.62,7994512,30.381507542626,30.5065710844068,29.9259189261385,30.0331162476649,8949304.20218704,0.0,1.0
2017-02-16,33.54,34.145,33.46,33.84,8891838,29.9616513666473,30.5021045293432,29.8901864856297,30.2296446704635,9953798.70323123,0.0,1.0
2017-02-17,33.76,33.9,33.47,33.51,7797304,30.1581797894458,30.2832433312267,29.8991195957569,29.9348520362657,8728543.46243147,0.0,1.0
2017-02-21,33.92,34.23,33.76,33.76,7237496,30.3011095514811,30.5780359654245,30.1581797894458,30.1581797894458,8101877.05842608,0.0,1.0
2017-02-22,33.82,34.14,33.63,33.92,7068204,30.2117784502091,30.4976379742796,30.0420493577922,30.3011095514811,7912366.3532077,0.0,1.0
2017-02-23,33.6,33.93,33.54,33.78,6528369,30.0152500274105,30.3100426616083,29.9616513666473,30.1760460097002,7308058.34366472,0.0,1.0
2017-02-24,34.06,34.07,33.38,33.55,8098701,30.426173093262,30.4351062033892,29.818721604612,29.9705844767745,9065936.593948,0.0,1.0
2017-02-27,34.28,34.305,33.82,34.05,7372977,30.6227015160605,30.6450342913785,30.2117784502091,30.4172399831348,8253538.68362803,0.0,1.0
2017-02-28,33.9,34.28,33.89,34.16,8105294,30.2832433312267,30.6227015160605,30.2743102210995,30.515504194534,9073317.00223372,0.0,1.0
2017-03-01,34.27,34.43,34.1,34.11,5736123,30.6137684059333,30.7566981679686,30.4619055337708,30.470838643898,6421193.64736231,0.0,1.0
2017-03-02,33.91,34.33,33.745,34.19,4698206,30.2921764413539,30.6673670666965,30.144780124255,30.5423035249157,5259317.2289366,0.0,1.0
2017-03-03,33.74,33.87,33.39,33.86,6555859,30.1403135691914,30.2564440008451,29.8276547147392,30.2475108907179,7338831.50061515,0.0,1.0
2017-03-06,33.64,33.76,33.285,33.67,7728659,30.0509824679194,30.1581797894458,29.7338570584036,30.077781798301,8651700.12453176,0.0,1.0
2017-03-07,33.47,33.83,33.4,33.71,6945534,29.8991195957569,30.2207115603363,29.8365878248664,30.1135142388098,7775045.75796908,0.0,1.0
2017-03-08,33.32,33.55,33.17,33.55,7871940,29.7651229438488,29.9705844767745,29.6311262919407,29.9705844767745,8812093.311182,0.0,1.0
2017-03-09,33.18,33.35,33.02,33.27,5545782,29.6400594020679,29.7919222742304,29.4971296400326,29.7204573932128,6208120.03997408,0.0,1.0
2017-03-10,33.13,33.46,33.065,33.44,4977310,29.5953938514319,29.8901864856297,29.537328635605,29.8723202653752,5571754.88617536,0.0,1.0
2017-03-13,32.81,33.22,32.74,33.13,10866190,29.3095343273613,29.6757918425767,29.2470025564709,29.5953938514319,12163949.4479166,0.0,1.0
2017-03-14,32.86,32.95,32.58,32.85,6829788,29.3541998779973,29.4345978691422,29.1040727944356,29.3452667678701,7645476.10266227,0.0,1.0
2017-03-15,32.89,33.17,32.558,33.02,9777759,29.3809992083789,29.6311262919407,29.0844199521557,29.4971296400326,10945526.0942347,0.0,1.0
2017-03-16,33.1,33.2,32.77,32.78,6925875,29.5685945210503,29.6579256223223,29.2738018868525,29.2827349969797,7753038.86482654,0.0,1.0
2017-03-17,33.7,33.84,33.16,33.3,15941347,30.1045811286826,30.2296446704635,29.6221931818135,29.7472567235944,17845237.2947369,0.0,1.0
2017-03-20,33.81,34.03,33.45,33.68,7319606,30.2028453400819,30.3993737628804,29.8812533755025,30.0867149084282,8193793.53413359,0.0,1.0
2017-03-21,33.19,33.99,33.05,33.92,8918477,29.6489925121951,30.3636413223715,29.5239289704142,30.3011095514811,9983619.22443903,0.0,1.0
2017-03-22,33.53,33.67,33.17,33.26,5486131,29.9527182565201,30.077781798301,29.6311262919407,29.7115242830855,6141344.86408284,0.0,1.0
2017-03-23,33.52,33.78,33.33,33.45,4833913,29.9437851463929,30.1760460097002,29.774056053976,29.8812533755025,5411231.84553436,0.0,1.0
2017-03-24,33.4,33.67,33.215,33.66,4317756,29.8365878248664,30.077781798301,29.6713252875131,30.0688486881738,4833429.72214169,0.0,1.0
2017-03-27,33.43,33.49,32.84,33.16,4994550,29.863387155248,29.9169858160113,29.3363336577429,29.6221931818135,5591053.875838,0.0,1.0
2017-03-28,33.53,33.66,33.3,33.4,4609929,29.9527182565201,30.0688486881738,29.7472567235944,29.8365878248664,5160497.22253015,0.0,1.0
2017-03-29,33.65,33.78,33.43,33.62,7242686,30.0599155780466,30.1760460097002,29.863387155248,30.0331162476649,8107686.90508204,0.0,1.0
2017-03-30,33.7,33.795,33.54,33.65,4993386,30.1045811286826,30.189445674891,29.9616513666473,30.0599155780466,5589750.85820647,0.0,1.0
2017-03-31,33.57,33.95,33.45,33.5,10222995,29.9884506970289,30.3279088818627,29.8812533755025,29.9259189261385,11443937.0548743,0.0,1.0
2017-04-03,33.76,33.91,33.32,33.37,9828733,30.1581797894458,30.2921764413539,29.7651229438488,29.8097884944848,11002587.9677302,0.0,1.0
2017-04-04,34.14,34.26,33.675,33.76,8679948,30.4976379742796,30.6048352958061,30.0822483533646,30.1581797894458,9716602.47819569,0.0,1.0
2017-04-05,33.81,34.735,33.78,34.22,11241858,30.2028453400819,31.0291580268484,30.1760460097002,30.5691028552973,12584483.8358852,0.0,1.0
2017-04-06,34.16,34.32,33.84,34.01,8854889,30.515504194534,30.6584339565693,30.2296446704635,30.381507542626,9912436.84887833,0.0,1.0
2017-04-07,33.91,34.22,33.8,34.11,6644481,30.2921764413539,30.5691028552973,30.1939122299546,30.470838643898,7438037.71070104,0.0,1.0
2017-04-10,34.06,34.36,33.93,34.0,6268147,30.426173093262,30.6941663970782,30.3100426616083,30.3725744324988,7016757.78171652,0.0,1.0
2017-04-11,33.99,34.14,33.72,34.09,5165050,30.3636413223715,30.4976379742796,30.122447348937,30.4529724236436,5781916.85364989,0.0,1.0
2017-04-12,34.27,34.625,33.88,33.88,10457180,30.6137684059333,30.9308938154491,30.2653771109723,30.2653771109723,11706090.9930495,0.0,1.0
2017-04-13,34.33,34.7,34.1,34.2,7783090,30.6673670666965,30.9978921414031,30.4619055337708,30.5512366350429,8712631.87083841,0.0,1.0
2017-04-17,34.44,34.44,34.09,34.35,6951955,30.7656312780958,30.7656312780958,30.4529724236436,30.6852332869509,7782233.62413056,0.0,1.0
2017-04-18,34.02,34.37,33.81,34.11,7486973,30.3904406527532,30.7030995072054,30.2028453400819,30.470838643898,8381149.33476376,0.0,1.0
2017-04-19,33.855,34.34,33.78,34.2,15163999,30.2430443356543,30.6763001768237,30.1760460097002,30.5512366350429,16975049.8808007,0.0,1.0
2017-04-20,32.53,33.04,32.32,32.86,28093762,29.0594072437995,29.514995860287,28.8718119311282,29.3541998779973,31449026.8226307,0.0,1.0
2017-04-21,32.18,32.69,31.94,32.69,14339221,28.7467483893473,29.2023370058348,28.5323537462944,29.2023370058348,16051767.8566733,0.0,1.0
2017-04-24,32.05,32.56,31.89,32.23,16552506,28.6306179576937,29.0862065741812,28.4876881956584,28.7914139399834,18529387.5977078,0.0,1.0
2017-04-25,32.81,32.83,31.98,32.11,14324117,29.3095343273613,29.3274005476157,28.5680861868032,28.6842166184569,16034859.9715303,0.0,1.0
2017-04-26,33.01,33.13,32.62,32.79,11124717,29.4881965299054,29.5953938514319,29.1398052349444,29.2916681071069,12453352.5743963,0.0,1.0
2017-04-27,33.06,33.12,32.795,33.02,8367580,29.5328620805414,29.5864607413047,29.2961346621705,29.4971296400326,9366928.06967285,0.0,1.0
2017-04-28,33.41,33.45,32.89,33.01,10065944,29.8455209349936,29.8812533755025,29.3809992083789,29.4881965299054,11268129.303975,0.0,1.0
2017-05-01,33.31,33.58,33.19,33.46,6743245,29.7561898337216,29.9973838071561,29.6489925121951,29.8901864856297,7548597.18953161,0.0,1.0
2017-05-02,33.51,33.545,33.33,33.39,6432053,29.9348520362657,29.9661179217109,29.774056053976,29.8276547147392,7200239.23181175,0.0,1.0
2017-05-03,33.26,33.6,33.14,33.6,5637478,29.7115242830855,30.0152500274105,29.6043269615591,30.0152500274105,6310767.38081538,0.0,1.0
2017-05-04,33.51,33.675,33.26,33.4,6969366,29.9348520362657,30.0822483533646,29.7115242830855,29.8365878248664,7801724.03648647,0.0,1.0
2017-05-05,33.5,33.71,33.44,33.57,7514979,29.9259189261385,30.1135142388098,29.8723202653752,29.9884506970289,8412500.11808693,0.0,1.0
2017-05-08,33.24,33.72,33.2,33.52,9054783,29.6936580628311,30.122447348937,29.6579256223223,29.9437851463929,10136204.3801788,0.0,1.0
2017-05-09,33.72,33.87,33.09,33.24,9277820,30.122447348937,30.2564440008451,29.5596614109231,29.6936580628311,10385878.9020687,0.0,1.0
2017-05-10,33.88,34.155,33.67,33.67,8116220,30.2653771109723,30.5110376394704,30.077781798301,30.077781798301,9085547.90484704,0.0,1.0
2017-05-11,34.12,34.165,33.661,33.7,5577042,30.4797717540252,30.5199707495976,30.0697419991865,30.1045811286826,6243113.45162453,0.0,1.0
2017-05-12,34.07,34.28,34.0,34.19,5079830,30.4351062033892,30.6227015160605,30.3725744324988,30.5423035249157,5686518.94767258,0.0,1.0
2017-05-15,34.18,34.37,33.92,34.18,4641296,30.5333704147885,30.7030995072054,30.3011095514811,30.5333704147885,5195610.41329275,0.0,1.0
2017-05-16,34.81,34.87,34.15,34.16,6403149,31.0961563528024,31.1497550135656,30.5065710844068,30.515504194534,7167883.19949108,0.0,1.0
2017-05-17,33.58,34.6,33.56,34.56,10428926,29.9973838071561,30.9085610401311,29.9795175869017,30.8728285996223,11674462.5908496,0.0,1.0
2017-05-18,33.73,33.91,32.99,33.64,11176996,30.1313804590642,30.2921764413539,29.470330309651,30.0509824679194,12511875.3052879,0.0,1.0
2017-05-19,33.83,34.21,33.6,33.9,8446619,30.2207115603363,30.5601697451701,30.0152500274105,30.2832433312267,9455406.77291783,0.0,1.0
2017-05-22,33.86,34.03,33.65,33.86,6202875,30.2475108907179,30.3993737628804,30.0599155780466,30.2475108907179,6943690.28442774,0.0,1.0
2017-05-23,34.61,34.86,34.249,34.25,11303627,30.9174941502583,31.1408219034384,30.5950088746662,30.5959021856789,12653629.9665389,0.0,1.0
2017-05-24,34.82,34.99,34.44,34.62,9354784,31.1050894629296,31.2569523350921,30.7656312780958,30.9264272603855,10472034.7860823,0.0,1.0
2017-05-25,35.22,35.3,34.86,34.88,8490129,31.4624138680178,31.5338787490355,31.1408219034384,31.1586881236928,9504113.21376592,0.0,1.0
2017-05-26,34.9,35.26,34.66,35.26,6612398,31.1765543439472,31.4981463085266,30.9621597008943,31.4981463085266,7402123.00737473,0.0,1.0
2017-05-30,34.62,34.83,34.37,34.78,7248325,30.9264272603855,31.1140225730568,30.7030995072054,31.0693570224208,8113999.37623678,0.0,1.0
2017-05-31,34.3,34.92,34.1,34.92,9657966,30.6405677363149,31.1944205642017,30.4619055337708,31.1944205642017,10811426.1018533,0.0,1.0
2017-06-01,34.79,34.89,34.2,34.44,6463818,31.078290132548,31.16762123382,30.5512366350429,30.7656312780958,7235797.95609441,0.0,1.0
2017-06-02,35.32,35.44,34.61,34.92,6843000,31.5517449692899,31.6589422908163,30.9174941502583,31.1944205642017,7660266.02443851,0.0,1.0
2017-06-05,35.55,36.02,35.39,36.02,5946671,31.7572065022156,32.1770626781943,31.6142767401803,32.1770626781943,6656887.59605638,0.0,1.0
2017-06-06,35.47,35.805,35.35,35.41,5463513,31.685741621198,31.9850008104593,31.5785442996715,31.6321429604347,6116025.57474471,0.0,1.0
2017-06-07,35.77,35.87,35.56,35.65,5280007,31.9537349250141,32.0430660262862,31.7661396123428,31.8465376034877,5910603.2779333,0.0,1.0
2017-06-08,36.14,36.315,35.865,36.07,8767604,32.2842599997207,32.4405894269468,32.0385994712226,32.2217282288303,9814727.31797914,0.0,1.0
2017-06-09,34.94,36.5,34.69,36.25,10974043,31.2122867844561,32.6058519643001,30.9889590312759,32.38252421112,12284683.4346964,0.0,1.0
2017-06-12,34.15,34.77,33.975,34.7,12807616,30.5065710844068,31.0604239122936,30.3502416571807,30.9978921414031,14337241.8089807,0.0,1.0
2017-06-13,34.46,34.55,34.08,34.21,7302410,30.7834974983502,30.8638954894951,30.4440393135164,30.5601697451701,8174543.799433,0.0,1.0
2017-06-14,34.5,34.73,34.11,34.63,6371265,30.819229938859,31.0246914717848,30.470838643898,30.9353603705127,7132191.26292478,0.0,1.0
2017-06-15,34.09,34.29,33.89,34.26,5344405,30.4529724236436,30.6316346261877,30.2743102210995,30.6048352958061,5982692.39256749,0.0,1.0
2017-06-16,33.96,34.32,33.91,33.92,9640312,30.3368419919899,30.6584339565693,30.2921764413539,30.3011095514811,10791663.6677754,0.0,1.0
2017-06-19,34.9,34.99,34.0,34.12,5760279,31.1765543439472,31.2569523350921,30.3725744324988,30.4797717540252,6448234.62150909,0.0,1.0
2017-06-20,34.93,35.34,34.74,34.74,10506559,31.2033536743289,31.5696111895443,31.033624581912,31.033624581912,11761367.3741719,0.0,1.0
2017-06-21,34.96,35.12,34.75,35.0,5400949,31.2301530047105,31.3730827667458,31.0425576920392,31.2658854452193,6045989.49648183,0.0,1.0
2017-06-22,35.12,35.285,34.84,34.99,5120718,31.3730827667458,31.5204790838447,31.122955683184,31.2569523350921,5732290.24055687,0.0,1.0
2017-06-23,35.57,35.735,34.96,35.12,8872359,31.77507272247,31.9224690395689,31.2301530047105,31.3730827667458,9931993.30766057,0.0,1.0
2017-06-26,35.09,35.97,35.0,35.89,6634019,31.3462834363642,32.1323971275582,31.2658854452193,32.0609322465406,7426326.22405078,0.0,1.0
2017-06-27,34.91,35.32,34.85,35.0,8598433,31.1854874540745,31.5517449692899,31.1318887933112,31.2658854452193,9625352.0639063,0.0,1.0
2017-06-28,35.31,35.33,34.615,35.0,4791632,31.5428118591627,31.5606780794171,30.9219607053219,31.2658854452193,5363901.18532987,0.0,1.0
2017-06-29,34.51,35.3,34.09,35.3,8166989,30.8281630489862,31.5338787490355,30.4529724236436,31.5338787490355,9142380.2949968,0.0,1.0
2017-06-30,34.92,35.07,34.52,34.78,10561065,31.1944205642017,31.3284172161097,30.8370961591134,31.0693570224208,11822383.0778002,0.0,1.0
2017-07-03,34.6,35.305,34.55,35.15,4517402,30.9085610401311,31.5383453040991,30.8638954894951,31.3998820971274,5056919.63456533,0.0,1.0
2017-07-05,34.72,34.86,34.505,34.73,7381884,31.0157583616576,31.1408219034384,30.8236964939226,31.0246914717848,8263509.45514338,0.0,1.0
2017-07-06,34.03,34.5,33.95,34.39,8551358,30.3993737628804,30.819229938859,30.3279088818627,30.7209657274598,9572654.85170399,0.0,1.0
2017-07-07,34.23,34.55,34.01,34.02,6747508,30.5780359654245,30.8638954894951,30.381507542626,30.3904406527532,7553369.32369239,0.0,1.0
2017-07-10,35.04,35.14,34.28,34.31,8695234,31.3016178857281,31.3909489870002,30.6227015160605,30.6495008464421,9733714.09977241,0.0,1.0
2017-07-11,35.19,35.45,34.89,34.97,8306962,31.4356145376362,31.6678754009436,31.16762123382,31.2390861148377,9299070.4040482,0.0,1.0
2017-07-12,36.03,36.2,35.53,35.53,13411174,32.1859957883215,32.337858660484,31.7393402819612,31.7393402819612,15012883.3172633,0.0,1.0
2017-07-13,36.5,37.13,36.26,36.61,12877614,32.6058519643001,33.1686379023141,32.3914573212472,32.7041161756994,14415599.7369624,0.0,1.0
2017-07-14,37.08,37.2,36.83,36.91,9654192,33.123972351678,33.2311696732045,32.9006445984979,32.9721094795156,10807201.3694295,0.0,1.0
2017-07-17,37.05,37.17,36.57,37.03,8151725,33.0971730212964,33.2043703428229,32.6683837351906,33.079306801042,9125293.30090108,0.0,1.0
2017-07-18,36.8,36.94,36.57,36.94,12755207,32.8738452681163,32.9989088098972,32.6683837351906,32.9989088098972,14278573.5520649,0.0,1.0
2017-07-19,37.08,37.26,36.645,36.95,8510278,33.123972351678,33.2847683339677,32.7353820611446,33.0078419200244,9526668.62807637,0.0,1.0
2017-07-20,37.18,37.48,37.0,37.17,13467628,33.2133034529501,33.4812967567663,33.0525074706604,33.2043703428229,15076079.6723918,0.0,1.0
2017-07-21,36.61,36.9,36.05,36.2,22131224,32.7041161756994,32.9631763693883,32.2038620085759,32.337858660484,24774377.2156128,0.0,1.0
2017-07-24,36.38,36.73,36.22,36.45,9661599,32.4986546427737,32.8113134972259,32.3557248807384,32.5611864136641,10815492.9945125,0.0,1.0
2017-07-25,36.32,36.485,36.06,36.33,6191010,32.4450559820104,32.5924522991093,32.2127951187031,32.4539890921376,6930408.23614776,0.0,1.0
2017-07-26,37.04,37.07,36.36,36.36,10987896,33.0882399111692,33.1150392415508,32.4807884225193,32.4807884225193,12300190.9117147,0.0,1.0
2017-07-27,36.17,37.265,35.54,37.09,15261765,32.3110593301024,33.2892348890314,31.7482733920884,33.1329054618053,17084492.1675383,0.0,1.0
2017-07-28,35.94,36.21,35.73,36.08,7097225,32.1055977971766,32.3467917706112,31.9180024845053,32.2306613389575,7944853.35895012,0.0,1.0
2017-07-31,35.73,36.13,35.65,36.09,6117033,31.9180024845053,32.2753268895935,31.8465376034877,32.2395944490847,6847596.09239649,0.0,1.0
2017-08-01,35.91,36.02,35.75,35.82,4598532,32.078798466795,32.1770626781943,31.9358687047597,31.9984004756502,5147739.06793706,0.0,1.0
2017-08-02,35.9,35.95,35.42,35.69,6395959,32.0698653566678,32.1145309073038,31.6410760705619,31.8822700439965,7159834.49092528,0.0,1.0
2017-08-03,35.71,35.98,35.57,35.97,5592728,31.9001362642509,32.1413302376854,31.77507272247,32.1323971275582,6260672.84558322,0.0,1.0
2017-08-04,35.62,35.86,35.55,35.86,5036090,31.819738273106,32.034132916159,31.7572065022156,32.034132916159,5637555.0377049,0.0,1.0
2017-08-07,36.11,36.15,35.38,35.61,5309161,32.2574606693391,32.2931931098479,31.6053436300531,31.8108051629788,5943239.16799269,0.0,1.0
2017-08-08,36.36,36.64,35.89,35.96,9441402,32.4807884225193,32.730915506081,32.0609322465406,32.123464017431,10568997.6565345,0.0,1.0
2017-08-09,36.08,36.225,35.72,36.13,7540671,32.2306613389575,32.360191435802,31.9090693743781,32.2753268895935,8441260.53818044,0.0,1.0
2017-08-10,34.99,35.9845,34.88,35.95,12151126,31.2569523350921,32.1453501372427,31.1586881236928,32.1145309073038,13602346.5813929,0.0,1.0
2017-08-11,35.05,35.32,34.76,35.16,7688311,31.3105509958553,31.5517449692899,31.0514908021664,31.4088152072546,8606533.32436313,0.0,1.0
2017-08-14,35.2,35.45,34.88,35.44,6932178,31.4445476477634,31.6678754009436,31.1586881236928,31.6589422908163,7760094.63813534,0.0,1.0
2017-08-15,35.25,35.42,35.12,35.24,4487094,31.4892131983994,31.6410760705619,31.3730827667458,31.4802800882722,5022991.92118398,0.0,1.0
2017-08-16,35.36,35.48,35.07,35.23,3809705,31.5874774097987,31.6946747313252,31.3284172161097,31.471346978145,4264701.70606949,0.0,1.0
2017-08-17,34.85,35.5,34.8,35.5,6290987,31.1318887933112,31.7125409515796,31.0872232426752,31.7125409515796,7042325.58472664,0.0,1.0
2017-08-18,34.78,35.14,34.75,34.83,8521640,31.0693570224208,31.3909489870002,31.0425576920392,31.1140225730568,9539387.60258603,0.0,1.0
2017-08-21,34.24,35.13,34.09,35.13,7592681,30.5869690755517,31.382015876873,30.4529724236436,31.382015876873,8499482.14214523,0.0,1.0
2017-08-22,34.81,34.81,34.31,34.37,6144284,31.0961563528024,31.0961563528024,30.6495008464421,30.7030995072054,6878101.7053487,0.0,1.0
2017-08-23,34.89,34.98,34.51,34.62,6295975,31.16762123382,31.2480192249649,30.8281630489862,30.9264272603855,7047909.30632973,0.0,1.0
2017-08-24,34.88,35.04,34.51,34.86,5668100,31.1586881236928,31.3016178857281,30.8281630489862,31.1408219034384,6345046.59551658,0.0,1.0
2017-08-25,34.68,35.07,34.56,34.98,6885100,30.9800259211487,31.3284172161097,30.8728285996223,31.2480192249649,7707394.06764016,0.0,1.0
2017-08-28,34.81,34.9,34.66,34.75,5005834,31.0961563528024,31.1765543439472,30.9621597008943,31.0425576920392,5603685.53473318,0.0,1.0
2017-08-29,35.2,35.315,34.42,34.48,7089389,31.4445476477634,31.5472784142263,30.7477650578414,30.8013637186046,7936081.49798745,0.0,1.0
2017-08-30,35.69,35.955,35.1,35.14,8205167,31.8822700439965,32.1189974623674,31.3552165464914,31.3909489870002,9185117.92999328,0.0,1.0
2017-08-31,36.13,36.32,35.821,35.85,8522717,32.2753268895935,32.4450559820104,31.9992937866629,32.0251998060318,9540593.22972447,0.0,1.0
2017-09-01,36.35,36.58,36.14,36.2,5037396,32.4718553123921,32.6773168453178,32.2842599997207,32.337858660484,5639017.01453199,0.0,1.0
2017-09-05,36.09,36.48,35.77,36.19,6296438,32.2395944490847,32.5879857440457,31.9537349250141,32.3289255503568,7048427.60286184,0.0,1.0
2017-09-06,36.76,36.98,36.08,36.08,12653446,32.8381128276075,33.034641250406,32.2306613389575,32.2306613389575,14164659.1386625,0.0,1.0
2017-09-07,38.01,38.19,36.84,36.95,13980230,33.9547515935082,34.1155475757979,32.9095777086251,33.0078419200244,15649902.2187397,0.0,1.0
2017-09-08,37.79,38.3,37.725,38.04,9052735,33.7582231707096,34.2138117871971,33.7001579548828,33.9815509238898,10133911.7855831,0.0,1.0
2017-09-11,38.09,38.26,38.0,38.04,5945142,34.0262164745258,34.1780793466883,33.945818483381,33.9815509238898,6655175.98612632,0.0,1.0
2017-09-12,38.18,38.3,37.98,38.07,4170327,34.1066144656707,34.2138117871971,33.9279522631265,34.0083502542714,4668393.13589048,0.0,1.0
2017-09-13,38.27,38.5,38.0,38.0,4960915,34.1870124568155,34.3924739897412,33.945818483381,33.945818483381,5553401.81566965,0.0,1.0
2017-09-14,38.31,38.585,38.13,38.24,6478656,34.2227448973243,34.4684054258225,34.0619489150346,34.1602131264339,7252408.07260336,0.0,1.0
2017-09-15,38.4,38.865,38.07,38.27,10869179,34.3031428884692,34.7185325093842,34.0083502542714,34.1870124568155,12167295.4270408,0.0,1.0
2017-09-18,38.39,38.665,38.18,38.3,5127823,34.294209778342,34.5398703068401,34.1066144656707,34.2138117871971,5740243.7974915,0.0,1.0
2017-09-19,38.59,38.75,38.32,38.5,5131286,34.4728719808861,34.6158017429214,34.2316780074515,34.3924739897412,5744120.38688835,0.0,1.0
2017-09-20,38.54,38.87,38.21,38.67,5703686,34.4282064302501,34.7229990644478,34.1334137960523,34.5443368619037,6384882.66547794,0.0,1.0
2017-09-21,38.25,38.67,38.19,38.55,5673772,34.1691462365611,34.5443368619037,34.1155475757979,34.4371395403773,6351396.00789282,0.0,1.0
2017-09-22,38.29,38.31,38.05,38.13,4851365,34.2048786770699,34.2227448973243,33.990484034017,34.0619489150346,5430768.15455943,0.0,1.0
2017-09-25,37.78,38.31,37.54,38.22,7053896,33.7492900605824,34.2227448973243,33.5348954175295,34.1423469061795,7896349.53510489,0.0,1.0
2017-09-26,37.85,38.19,37.75,37.85,5348200,33.8118218314729,34.1155475757979,33.7224907302008,33.8118218314729,5986940.63304136,0.0,1.0
2017-09-27,38.05,38.29,37.76,38.03,9331736,33.990484034017,34.2048786770699,33.731423840328,33.9726178137626,10446234.1414335,0.0,1.0
2017-09-28,37.73,37.96,37.44,37.44,7683377,33.7046245099464,33.9100860428721,33.4455643162574,33.4455643162574,8601010.05203161,0.0,1.0
2017-09-29,38.46,38.6,37.71,37.73,9573477,34.3567415492324,34.4818050910133,33.686758289692,33.7046245099464,10716846.4999041,0.0,1.0
2017-10-02,38.73,38.78,38.37,38.51,7220120,34.597935522667,34.642601073303,34.2763435580876,34.4014070998684,8082425.82615358,0.0,1.0
2017-10-03,38.71,39.05,38.485,38.78,5103669,34.5800693024126,34.8837950467375,34.3790743245504,34.642601073303,5713205.06220664,0.0,1.0
2017-10-04,38.66,38.83,38.5,38.8,5590600,34.5354037517765,34.687266623939,34.3924739897412,34.6604672935574,6258290.69651117,0.0,1.0
2017-10-05,38.99,39.035,38.675,38.76,5155812,34.8301963859743,34.8703953815467,34.5488034169673,34.6247348530486,5771575.55048844,0.0,1.0
2017-10-06,38.81,39.08,38.67,39.05,6947721,34.6694004036846,34.9105943771192,34.5443368619037,34.8837950467375,7777493.95346748,0.0,1.0
2017-10-09,38.99,39.265,38.8,38.8,4982743,34.8301963859743,35.0758569144725,34.6604672935574,34.6604672935574,5577836.75455339,0.0,1.0
2017-10-10,38.84,39.275,38.77,39.02,5998658,34.6961997340662,35.0847900245997,34.6336679631758,34.8569957163559,6715083.45310921,0.0,1.0
2017-10-11,38.31,38.98,38.17,38.85,10841024,34.2227448973243,34.8212632758471,34.0976813555435,34.7051328441934,12135777.8485054,0.0,1.0
2017-10-12,38.09,38.5,38.055,38.31,10020870,34.0262164745258,34.3924739897412,33.9949505890806,34.2227448973243,11217672.0731134,0.0,1.0
2017-10-13,38.35,38.53,38.16,38.35,9392998,34.2584773378332,34.4192733201229,34.0887482454162,34.2584773378332,10514812.7205931,0.0,1.0
2017-10-16,37.77,38.5,37.725,38.29,8645585,33.7403569504552,34.3924739897412,33.7001579548828,34.2048786770699,9678135.47229217,0.0,1.0
2017-10-17,37.49,37.84,37.42,37.76,11904108,33.4902298668935,33.8028887213457,33.427698096003,33.731423840328,13325826.9857733,0.0,1.0
2017-10-18,37.97,38.22,37.54,37.68,13424086,33.9190191529993,34.1423469061795,33.5348954175295,33.6599589593104,15027337.4097532,0.0,1.0
2017-10-19,37.29,37.49,36.19,36.48,28992713,33.3115676643494,33.4902298668935,32.3289255503568,32.5879857440457,32455340.3989766,0.0,1.0
2017-10-20,37.61,37.86,37.3,37.34,14821200,33.5974271884199,33.8207549416001,33.3205007744766,33.3562332149854,16591310.0688891,0.0,1.0
2017-10-23,36.83,37.85,36.74,37.66,10318056,32.9006445984979,33.8118218314729,32.8202466073531,33.642092739056,11550351.2808788,0.0,1.0
2017-10-24,36.74,37.03,36.51,36.51,8439952,32.8202466073531,33.079306801042,32.6147850744273,32.6147850744273,9447943.52674146,0.0,1.0
2017-10-25,36.68,36.92,36.45,36.66,7839488,32.7666479465898,32.9810425896428,32.5611864136641,32.7487817263354,8775765.53783333,0.0,1.0
2017-10-26,36.9,37.24,36.72,36.74,7622668,32.9631763693883,33.2669021137133,32.8023803870987,32.8202466073531,8533050.51819008,0.0,1.0
2017-10-27,36.8,37.36,36.635,37.07,10660803,32.8738452681163,33.3740994352398,32.7264489510174,33.1150392415508,11934032.8823809,0.0,1.0
2017-10-30,37.0,37.13,36.74,36.86,7988838,33.0525074706604,33.1686379023141,32.8202466073531,32.9274439288795,8942952.5509489,0.0,1.0
2017-10-31,37.64,37.68,37.02,37.11,6678430,33.6242265188016,33.6599589593104,33.0703736909148,33.1507716820597,7476041.27218922,0.0,1.0
2017-11-01,37.54,38.09,37.435,37.85,7052554,33.5348954175295,34.0262164745258,33.4410977611939,33.8118218314729,7894847.2587634,0.0,1.0
2017-11-02,37.4,37.5,36.995,37.49,5341879,33.4098318757486,33.4991629770207,33.0480409155968,33.4902298668935,5979864.70997539,0.0,1.0
2017-11-03,37.5,37.545,37.11,37.44,5708840,33.4991629770207,33.5393619725931,33.1507716820597,33.4455643162574,6390652.21261954,0.0,1.0
2017-11-06,37.37,37.61,37.3,37.38,4338972,33.383032545367,33.5974271884199,33.3205007744766,33.3919656554942,4857179.56928102,0.0,1.0
2017-11-07,37.41,37.6,37.1,37.6,5564092,33.4187649858758,33.5884940782927,33.1418385719325,33.5884940782927,6228616.82075846,0.0,1.0
2017-11-08,37.01,37.37,36.94,37.3,7672616,33.0614405807876,33.383032545367,32.9989088098972,33.3205007744766,8588963.85552584,0.0,1.0
2017-11-09,35.69,36.36,35.21,36.26,16766871,31.8822700439965,32.4807884225193,31.4534807578906,32.3914573212472,18769354.4143568,0.0,1.0
2017-11-10,35.97,36.045,35.34,35.51,8276878,32.1323971275582,32.1993954535123,31.5696111895443,31.7214740617068,9265393.44320074,0.0,1.0
2017-11-13,35.85,36.1,35.32,35.7,7047371,32.0251998060318,32.2485275592119,31.5517449692899,31.8912031541237,7889045.2481241,0.0,1.0
2017-11-14,35.22,35.79,35.18,35.71,10858859,31.4624138680178,31.9716011452685,31.426681427509,31.9001362642509,12155742.8995862,0.0,1.0
2017-11-15,35.3,35.47,34.79,35.03,7871444,31.5338787490355,31.685741621198,31.078290132548,31.2926847756009,8811538.07342837,0.0,1.0
2017-11-16,35.62,35.815,35.32,35.37,7632669,31.819738273106,31.9939339205866,31.5517449692899,31.5964105199259,8544245.94717012,0.0,1.0
2017-11-17,35.58,35.71,35.31,35.64,7458295,31.7840058325972,31.9001362642509,31.5428118591627,31.8376044933605,8349046.29383891,0.0,1.0
2017-11-20,35.53,35.97,35.42,35.62,5964478,31.7393402819612,32.1323971275582,31.6410760705619,31.819738273106,6676821.30307043,0.0,1.0
2017-11-21,35.96,36.11,35.56,35.72,5807385,32.123464017431,32.2574606693391,31.7661396123428,31.9090693743781,6500966.53607101,0.0,1.0
2017-11-22,35.94,36.195,35.84,36.05,4563054,32.1055977971766,32.3333921054204,32.0162666959046,32.2038620085759,5108023.89651882,0.0,1.0
2017-11-24,35.84,36.11,35.7,36.07,3123070,32.0162666959046,32.2574606693391,31.8912031541237,32.2217282288303,3496061.23234592,0.0,1.0
2017-11-27,35.99,36.2,35.7905,35.88,6981252,32.1502633478127,32.337858660484,31.9720478007749,32.0519991364134,7815029.5928165,0.0,1.0
2017-11-28,35.5,36.2,35.42,35.99,10191191,31.7125409515796,32.337858660484,31.6410760705619,32.1502633478127,11408334.6727844,0.0,1.0
2017-11-29,34.38,35.45,33.95,35.42,22034651,30.7120326173326,31.6678754009436,30.3279088818627,31.6410760705619,24666270.4100044,0.0,1.0
2017-11-30,34.67,35.19,34.46,34.48,16394405,30.9710928110215,31.4356145376362,30.7834974983502,30.8013637186046,18352404.4443059,0.0,1.0
2017-12-01,35.2,35.25,34.31,34.38,11510181,31.4445476477634,31.4892131983994,30.6495008464421,30.7120326173326,12884852.9079991,0.0,1.0
2017-12-04,35.7,36.08,35.38,35.58,11046784,31.8912031541237,32.2306613389575,31.6053436300531,31.7840058325972,12366111.9617874,0.0,1.0
2017-12-05,36.81,37.19,35.75,35.94,18630500,32.8827783782435,33.2222365630773,31.9358687047597,32.1055977971766,20855558.4054218,0.0,1.0
2017-12-06,36.83,36.91,36.36,36.64,8813063,32.9006445984979,32.9721094795156,32.4807884225193,32.730915506081,9865615.52975832,0.0,1.0
2017-12-07,36.85,37.15,36.5,36.72,7364150,32.9185108187523,33.1865041225685,32.6058519643001,32.8023803870987,8243657.46658906,0.0,1.0
2017-12-08,37.65,37.99,37.16,37.25,12217992,33.6331596289288,33.9368853732538,33.1954372326957,33.2758352238405,13677198.4516238,0.0,1.0
2017-12-11,37.52,37.69,37.32,37.51,6245593,33.5170291972751,33.6688920694376,33.338366994731,33.5080960871479,6991510.13595952,0.0,1.0
2017-12-12,37.44,37.49,37.1,37.44,6223963,33.4455643162574,33.4902298668935,33.1418385719325,33.4455643162574,6967296.84440486,0.0,1.0
2017-12-13,37.4,37.64,37.33,37.46,5742256,33.4098318757486,33.6242265188016,33.3473001048582,33.4634305365119,6428059.11740877,0.0,1.0
2017-12-14,37.6,37.77,37.41,37.41,5346581,33.5884940782927,33.7403569504552,33.4187649858758,33.4187649858758,5985128.27432537,0.0,1.0
2017-12-15,38.37,38.42,37.39,37.72,12791334,34.2763435580876,34.3210091087236,33.4008987656214,33.6956913998192,14319015.2341729,0.0,1.0
2017-12-18,38.18,38.66,38.12,38.5,7566184,34.1066144656707,34.5354037517765,34.0530158049074,34.3924739897412,8469820.58013301,0.0,1.0
2017-12-19,37.8,38.23,37.72,38.15,7711342,33.7671562808368,34.1512800163067,33.6956913998192,34.079815135289,8632314.93868564,0.0,1.0
2017-12-20,37.93,38.1,37.74,37.87,6480341,33.8832867124905,34.035149584653,33.7135576200736,33.8296880517273,7254294.31376237,0.0,1.0
2017-12-21,37.81,38.24,37.77,38.11,9594664,33.7760893909641,34.1602131264339,33.7403569504552,34.0440826947802,10740563.8835457,0.0,1.0
2017-12-22,37.76,37.91,37.53,37.69,7145144,33.731423840328,33.8654204922361,33.5259623074023,33.6688920694376,7998495.37087838,0.0,1.0
2017-12-26,37.94,38.01,37.6,37.79,4493535,33.8922198226177,33.9547515935082,33.5884940782927,33.7582231707096,5030202.17596454,0.0,1.0
2017-12-27,37.61,38.08,37.56,38.07,4091574,33.5974271884199,34.0172833643986,33.5527616377839,34.0083502542714,4580234.58989859,0.0,1.0
2017-12-28,37.92,37.93,37.45,37.46,3379374,33.8743536023633,33.8832867124905,33.4544974263847,33.4634305365119,3782975.86381278,0.0,1.0
2017-12-29,37.74,38.03,37.65,37.82,4476821,33.7135576200736,33.9726178137626,33.6331596289288,33.7850225010913,5011492.0069842,0.0,1.0
2018-01-02,38.06,38.36,37.92,38.17,6698798,33.9994171441442,34.2674104479604,33.8743536023633,34.0976813555435,7498841.8418788,0.0,1.0
2018-01-03,39.22,39.28,37.9,37.99,9071934,35.0356579189,35.0892565796633,33.8564873821089,33.9368853732538,10155403.7404864,0.0,1.0
2018-01-04,38.57,39.77,38.47,39.42,8928911,34.4550057606317,35.5269789758963,34.3656746593596,35.2143201214441,9995299.36702254,0.0,1.0
2018-01-05,39.69,39.84,38.81,38.85,7234423,35.4555140948787,35.5895107467868,34.6694004036846,34.7051328441934,8098437.04710164,0.0,1.0
2018-01-08,39.8,40.08,39.44,39.55,9181471,35.5537783062779,35.8039053898397,35.2321863416986,35.3304505530978,10278022.8489942,0.0,1.0
2018-01-09,39.53,40.13,39.48,40.1,6180569,35.3125843328434,35.8485709404757,35.2679187822074,35.8217716100941,6918720.25754755,0.0,1.0
2018-01-10,37.7,39.02,37.55,38.87,17245367,33.6778251795648,34.8569957163559,33.5438285276567,34.7229990644478,19304997.6485566,0.0,1.0
2018-01-11,37.81,37.94,37.46,37.84,10253568,33.7760893909641,33.8922198226177,33.4634305365119,33.8028887213457,11478161.4174587,0.0,1.0
2018-01-12,38.02,38.27,37.9,38.0,11861144,33.9636847036354,34.1870124568155,33.8564873821089,33.945818483381,13277731.7542266,0.0,1.0
2018-01-16,37.68,38.25,37.38,38.07,10432211,33.6599589593104,34.1691462365611,33.3919656554942,34.0083502542714,11678139.9215364,0.0,1.0
2018-01-17,37.99,38.31,37.75,38.0,11865766,33.9368853732538,34.2227448973243,33.7224907302008,33.945818483381,13282905.7641002,0.0,1.0
2018-01-18,38.74,38.94,38.13,38.21,10884183,34.6068686327942,34.7855308353383,34.0619489150346,34.1334137960523,12184091.3690883,0.0,1.0
2018-01-19,38.43,39.02,38.2,38.75,12413901,34.3299422188508,34.8569957163559,34.1244806859251,34.6158017429214,13896505.0505689,0.0,1.0
2018-01-22,39.58,39.73,38.33,38.36,9672475,35.3572498834794,35.4912465353875,34.2406111175787,34.2674104479604,10827667.9255781,0.0,1.0
2018-01-23,39.77,39.89,39.13,39.59,6679908,35.5269789758963,35.6341762974228,34.9552599277552,35.3661829936066,7477695.79114059,0.0,1.0
2018-01-24,39.82,40.71,39.69,39.97,10619246,35.5716445265324,36.3666913278537,35.4555140948787,35.7056411784404,11887512.6901877,0.0,1.0
2018-01-25,40.02,40.41,39.86,39.93,8951926,35.7503067290765,36.0986980240375,35.6073769670412,35.6699087379316,10021063.0704498,0.0,1.0
2018-01-26,40.89,40.91,39.92,40.31,8379002,36.5274873101434,36.5453535303978,35.6609756278044,36.0093669227654,9379714.21003979,0.0,1.0
2018-01-29,40.8,41.07,40.57,40.59,6255446,36.4470893189985,36.6882832924331,36.2416277860728,36.2594940063272,7002539.88915823,0.0,1.0
2018-01-30,40.4,41.34,40.19,40.72,8763052,36.0897649139103,36.9294772658676,35.902169601239,36.3756244379809,9809631.66827238,0.0,1.0
2018-01-31,40.58,41.1,40.36,40.48,13042046,36.2505608962,36.7150826228147,36.0540324734015,36.1612297949279,14599670.0077399,0.0,1.0
2018-02-01,46.19,46.99,45.21,45.5,33029472,41.2620356775623,41.9766844877387,40.3865908850961,40.6456510787851,36974213.3810818,0.0,1.0
2018-02-02,44.3,46.24,44.23,45.16,18670991,39.5736778635204,41.3067012281983,39.51114609263,40.3419253344601,20900885.2842171,0.0,1.0
2018-02-05,42.37,44.45,42.24,44.02,15663836,37.8495876089698,39.7076745154285,37.7334571773161,39.3235507799587,17534582.8910093,0.0,1.0
2018-02-06,42.79,43.1,41.72,41.72,18057076,38.2247782343124,38.5017046482558,37.2689354507014,37.2689354507014,20213649.8295344,0.0,1.0
2018-02-07,42.33,43.12,42.23,42.67,11286880,37.8138551684609,38.5195708685102,37.7245240671889,38.1175809127859,12634882.8563371,0.0,1.0
2018-02-08,41.02,42.95,41.01,42.5,12035201,36.643617741797,38.3677079963477,36.6346846316698,37.9657180406234,13472576.5479451,0.0,1.0
2018-02-09,41.66,41.98,40.43,41.5,14727321,37.2153367899382,37.5011963140088,36.1165642442919,37.0724070279029,16486219.0102732,0.0,1.0
2018-02-12,42.32,42.64,41.64,41.95,11524798,37.8049220583337,38.0907815824043,37.1974705696838,37.4743969836271,12901215.630267,0.0,1.0
2018-02-13,42.15,42.78,41.9,41.99,10116253,37.6530591861712,38.2158451241852,37.4297314329911,37.510129424136,11324446.7558855,0.0,1.0
2018-02-14,42.44,42.67,41.75,41.83,9859820,37.9121193798602,38.1175809127859,37.295734781083,37.3671996621007,11037387.7178254,0.0,1.0
2018-02-15,43.01,43.26,42.23,42.68,10275166,38.4213066571109,38.6446344102911,37.7245240671889,38.1265140229131,11502338.8872228,0.0,1.0
2018-02-16,43.34,43.64,42.91,43.16,9352182,38.7160992913087,38.9840925951249,38.3319755558389,38.555303309019,10469122.0267376,0.0,1.0
2018-02-20,43.39,43.79,43.01,43.11,10873121,38.7607648419447,39.118089247033,38.4213066571109,38.510637758383,12171708.2238651,0.0,1.0
2018-02-21,43.12,43.7,43.06,43.52,8951460,38.5195708685102,39.0376912558881,38.465972207747,38.8768952735984,10020541.4156248,0.0,1.0
2018-02-22,42.83,43.51,42.62,43.16,9534700,38.2605106748212,38.8679621634712,38.0729153621499,38.555303309019,10673438.3257656,0.0,1.0
2018-02-23,43.68,43.79,42.82,43.27,11101710,39.0198250356337,39.118089247033,38.251577564694,38.6535675204183,12427597.8264167,0.0,1.0
2018-02-26,43.83,44.36,43.65,43.8,6366809,39.1538216875418,39.6272765242837,38.9930257052521,39.1270223571602,7127203.0785897,0.0,1.0
2018-02-27,43.15,43.95,43.13,43.82,9152950,38.5463701988918,39.2610190090682,38.5285039786374,39.1448885774146,10246095.5587293,0.0,1.0
2018-02-28,42.86,43.42,42.85,43.22,8344453,38.2873100052028,38.7875641723263,38.2783768950756,38.6089019697822,9341038.98997868,0.0,1.0
2018-03-01,42.27,43.11,42.05,43.01,8040493,37.7602565076977,38.510637758383,37.5637280848992,38.4213066571109,9000776.7569247,0.0,1.0
2018-03-02,42.95,43.06,42.22,42.6,8070221,38.3677079963477,38.465972207747,37.7155909570617,38.0550491418955,9034055.20035221,0.0,1.0
2018-03-05,43.19,43.55,42.62,42.79,5506131,38.5821026394006,38.90369460398,38.0729153621499,38.2247782343124,6163733.48318101,0.0,1.0
2018-03-06,43.14,43.54,42.96,43.54,5324822,38.5374370887646,38.8947614938528,38.3766411064749,38.8947614938528,5960770.57617751,0.0,1.0
2018-03-07,43.93,44.02,42.8,42.97,8126490,39.2431527888138,39.3235507799587,38.2337113444396,38.3855742166021,9097044.46075396,0.0,1.0
2018-03-08,43.68,44.3,43.41,44.16,8403029,39.0198250356337,39.5736778635204,38.7786310621991,39.4486143217396,9406610.77759338,0.0,1.0
2018-03-09,43.81,43.85,43.34,43.76,6982604,39.1359554672874,39.1716879077962,38.7160992913087,39.0912899166513,7816543.06346754,0.0,1.0
2018-03-12,43.9,44.04,43.43,44.03,9027742,39.2163534584322,39.3414170002131,38.7964972824536,39.3324838900859,10105933.8477271,0.0,1.0
2018-03-13,42.82,44.22,42.69,44.14,9432274,38.251577564694,39.5022129825028,38.1354471330403,39.4307481014852,10558779.4907781,0.0,1.0
2018-03-14,42.83,43.14,42.65,42.97,10334526,38.2605106748212,38.5374370887646,38.0997146925315,38.3855742166021,11568788.3087062,0.0,1.0
2018-03-15,42.59,42.83,42.16,42.82,6648916,38.0461160317683,38.2605106748212,37.6619922962985,38.251577564694,7443002.38698606,0.0,1.0
2018-03-16,42.46,42.74,42.38,42.62,13585087,37.9299856001146,38.1801126836764,37.858520719097,38.0729153621499,15207566.9129244,0.0,1.0
2018-03-19,42.09,42.76,41.72,42.23,7638844,37.599460525408,38.1979789039308,37.2689354507014,37.7245240671889,8551158.43331668,0.0,1.0
2018-03-20,41.96,42.19,41.71,42.08,7500870,37.4833300937543,37.6887916266801,37.2600023405742,37.5905274152808,8396706.06674414,0.0,1.0
2018-03-21,41.67,42.13,41.47,41.87,7080823,37.2242699000654,37.6351929659168,37.0456076975213,37.4029321026095,7926492.4524277,0.0,1.0
2018-03-22,40.58,41.55,40.56,41.24,9989000,36.2505608962,37.1170725785389,36.2326946759456,36.8401461645956,11181995.8085805,0.0,1.0
2018-03-23,39.71,40.94,39.7,40.57,8970872,35.4733803151331,36.5721528607794,35.4644472050059,36.2416277860728,10042271.8093215,0.0,1.0
2018-03-26,41.01,41.06,39.59,40.3,8894872,36.6346846316698,36.6793501823058,35.3661829936066,36.0004338126382,9957195.05674843,0.0,1.0
2018-03-27,40.22,41.17,39.98,41.15,11000479,35.9289689316206,36.7776143937051,35.7145742885676,36.7597481734507,12314276.7114203,0.0,1.0
2018-03-28,40.11,40.82,39.64,40.13,14336456,35.8307047202213,36.4649555392529,35.4108485442427,35.8485709404757,16048672.630083,0.0,1.0
2018-03-29,40.24,40.83,39.99,40.44,13438323,35.946835151875,36.4738886493801,35.7235073986949,36.1254973544191,15043274.7482582,0.0,1.0
2018-04-02,39.36,40.34,38.9,40.04,7721403,35.1607214606809,36.0361662531471,34.7497983948295,35.7681729493309,8643577.53352296,0.0,1.0
2018-04-03,39.61,39.9,39.22,39.47,9671723,35.384049213861,35.64310940755,35.0356579189,35.2589856720802,10826826.1135,0.0,1.0
2018-04-04,39.79,39.91,39.0,39.1,10205773,35.5448451961507,35.6520425176772,34.8391294961015,34.9284605973736,11424658.2149689,0.0,1.0
2018-04-05,40.03,40.31,39.61,40.11,6190805,35.7592398392037,36.0093669227654,35.384049213861,35.8307047202213,6930178.75280199,0.0,1.0
2018-04-06,39.09,39.94,39.0,39.66,6019663,34.9195274872464,35.6788418480588,34.8391294961015,35.4287147644971,6738597.10031705,0.0,1.0
2018-04-09,38.88,39.55,38.82,39.21,7607474,34.731932174575,35.3304505530978,34.6783335138118,35.0267248087728,8516041.8842612,0.0,1.0
2018-04-10,39.59,39.82,39.14,39.3,7617317,35.3661829936066,35.5716445265324,34.9641930378824,35.1071227999177,8527060.44315037,0.0,1.0
2018-04-11,39.83,41.09,39.51,40.41,17644406,35.5805776366596,36.7061495126875,35.294718112589,36.0986980240375,19751694.2573723,0.0,1.0
2018-04-12,40.53,40.89,39.95,40.27,14002474,36.205895345564,36.5274873101434,35.687774958186,35.9736344822566,15674802.8409007,0.0,1.0
2018-04-13,39.9,41.09,39.8,41.06,7340861,35.64310940755,36.7061495126875,35.5537783062779,36.6793501823058,8217587.03908019,0.0,1.0
2018-04-16,40.19,40.66,39.81,40.22,6629224,35.902169601239,36.3220257772176,35.5627114164052,35.9289689316206,7420958.552622,0.0,1.0
2018-04-17,40.61,40.8,40.13,40.39,9474509,36.2773602265816,36.4470893189985,35.8485709404757,36.0808318037831,10606058.6571587,0.0,1.0
2018-04-18,41.75,42.9,41.15,42.85,19386289,37.295734781083,38.3230424457117,36.7597481734507,38.2783768950756,21701612.0074012,0.0,1.0
2018-04-19,42.11,42.25,41.51,41.53,9700716,37.6173267456624,37.7423902874433,37.0813401380301,37.0992063582845,10859281.7751757,0.0,1.0
2018-04-20,42.2,43.0,42.06,42.28,13731605,37.6977247368073,38.4123735469837,37.5726611950264,37.7691896178249,15371583.6975756,0.0,1.0
2018-04-23,41.6,42.5,41.49,42.35,8673103,37.1617381291749,37.9657180406234,37.0634739177757,37.8317213887154,9708939.97330934,0.0,1.0
2018-04-24,41.18,42.18,40.81,41.85,7316938,36.7865475038323,37.6798585165529,36.4560224291257,37.3850658823551,8190806.89234591,0.0,1.0
2018-04-25,40.97,41.28,40.24,41.11,11161166,36.598952191161,36.8758786051044,35.946835151875,36.7240157329419,12494154.7132717,0.0,1.0
2018-04-26,38.68,39.07,38.09,38.84,21446653,34.5532699720309,34.901661266992,34.0262164745258,34.6961997340662,24008047.2473802,0.0,1.0
2018-04-27,38.23,38.89,37.99,38.68,15960098,34.1512800163067,34.7408652847023,33.9368853732538,34.5532699720309,17866227.7445724,0.0,1.0
2018-04-30,37.88,38.62,37.65,38.29,10620362,33.8386211618545,34.4996713112677,33.6331596289288,34.2048786770699,11888761.9751334,0.0,1.0
2018-05-01,37.83,37.92,37.42,37.75,7301878,33.7939556112185,33.8743536023633,33.427698096003,33.7224907302008,8173948.26216498,0.0,1.0
2018-05-02,37.18,37.99,37.08,37.83,11027808,33.2133034529501,33.9368853732538,33.123972351678,33.7939556112185,12344869.639987,0.0,1.0
2018-05-03,37.64,37.76,36.81,37.0,8942680,33.6242265188016,33.731423840328,32.8827783782435,33.0525074706604,10010712.8118407,0.0,1.0
2018-05-04,38.0,38.19,37.21,37.33,6359290,33.945818483381,34.1155475757979,33.2401027833317,33.3473001048582,7118786.07723974,0.0,1.0
2018-05-07,37.8,38.25,37.61,38.08,6773684,33.7671562808368,34.1691462365611,33.5974271884199,34.0172833643986,7582671.54836809,0.0,1.0
2018-05-08,38.1,38.14,37.48,37.73,8953040,34.035149584653,34.0708820251618,33.4812967567663,33.7046245099464,10022310.1165335,0.0,1.0
2018-05-09,38.23,38.84,38.18,38.3,9597472,34.1512800163067,34.6961997340662,34.1066144656707,34.2138117871971,10743707.2456671,0.0,1.0
2018-05-10,38.5,38.56,38.09,38.39,7215519,34.3924739897412,34.4460726505045,34.0262164745258,34.294209778342,8077275.32433006,0.0,1.0
2018-05-11,38.26,38.76,38.11,38.38,7455910,34.1780793466883,34.6247348530486,34.0440826947802,34.2852766682148,8346376.45101145,0.0,1.0
2018-05-14,38.39,38.67,38.15,38.15,7462763,34.294209778342,34.5443368619037,34.079815135289,34.079815135289,8354047.91134543,0.0,1.0
2018-05-15,38.08,38.21,37.69,38.12,6747247,34.0172833643986,34.1334137960523,33.6688920694376,34.0530158049074,7553077.15221316,0.0,1.0
2018-05-16,38.35,38.57,37.95,38.0,11002589,34.2584773378332,34.4550057606317,33.9011529327449,33.945818483381,12316638.7107352,0.0,1.0
2018-05-17,38.4,38.84,38.23,38.23,6370421,34.3031428884692,34.6961997340662,34.1512800163067,34.1512800163067,7131246.46319883,0.0,1.0
2018-05-18,38.32,38.58,38.16,38.3,6736578,34.2316780074515,34.4639388707589,34.0887482454162,34.2138117871971,7541133.94335525,0.0,1.0
2018-05-21,38.29,38.82,38.19,38.49,6599255,34.2048786770699,34.6783335138118,34.1155475757979,34.383540879614,7387410.32633436,0.0,1.0
2018-05-22,37.77,38.49,37.69,38.4,9142228,33.7403569504552,34.383540879614,33.6688920694376,34.3031428884692,10234093.0200308,0.0,1.0
2018-05-23,38.04,38.06,37.47,37.61,7347029,33.9815509238898,33.9994171441442,33.4723636466391,33.5974271884199,8224491.68921006,0.0,1.0
2018-05-24,37.79,38.24,37.63,38.03,6256208,33.7582231707096,34.1602131264339,33.6152934086744,33.9726178137626,7003392.89554588,0.0,1.0
2018-05-25,37.94,38.29,37.8,37.84,8736645,33.8922198226177,34.2048786770699,33.7671562808368,33.8028887213457,9780070.85504613,0.0,1.0
2018-05-29,37.53,37.88,37.36,37.73,8306041,33.5259623074023,33.8386211618545,33.3740994352398,33.7046245099464,9298039.40813872,0.0,1.0
2018-05-30,37.85,38.12,37.53,37.78,7908718,33.8118218314729,34.0530158049074,33.5259623074023,33.7492900605824,8853263.74284163,0.0,1.0
2018-05-31,37.72,37.81,37.18,37.78,10710686,33.6956913998192,33.7760893909641,33.2133034529501,33.7492900605824,11989873.4567045,0.0,1.0
2018-06-01,38.34,38.85,37.91,38.06,7831203,34.249544227706,34.7051328441934,33.8654204922361,33.9994171441442,8766491.05237189,0.0,1.0
2018-06-04,39.07,39.13,38.39,38.47,8115338,34.901661266992,34.9552599277552,34.294209778342,34.3656746593596,9084560.5667448,0.0,1.0
2018-06-05,40.04,40.47,39.22,39.23,11216124,35.7681729493309,36.1522966848007,35.0356579189,35.0445910290272,12555676.3996916,0.0,1.0
2018-06-06,39.95,40.11,39.3,40.07,6986651,35.687774958186,35.8307047202213,35.1071227999177,35.7949722797125,7821073.40054207,0.0,1.0
2018-06-07,40.45,40.86,39.84,40.06,11570738,36.1344304645463,36.5006879797617,35.5895107467868,35.7860391695853,12952642.2883355,0.0,1.0
2018-06-08,40.29,40.41,39.91,40.26,6067013,35.991500702511,36.0986980240375,35.6520425176772,35.9647013721294,6791602.15603197,0.0,1.0
2018-06-11,40.49,40.76,40.08,40.27,5208946,36.1701629050551,36.4113568784897,35.8039053898397,35.9736344822566,5831055.39484655,0.0,1.0
2018-06-12,40.45,40.75,40.3,40.63,8575069,36.1344304645463,36.4024237683625,36.0004338126382,36.295226446836,9599197.67907584,0.0,1.0
2018-06-13,39.33,40.27,38.87,40.25,14044008,35.1339221302993,35.9736344822566,34.7229990644478,35.9557682620022,15721297.2861819,0.0,1.0
2018-06-14,39.0,39.67,38.95,39.52,9353424,34.8391294961015,35.4376478746243,34.7944639454655,35.3036512227162,10470512.3599836,0.0,1.0
2018-06-15,38.89,39.01,38.43,38.92,12891615,34.7408652847023,34.8480626062287,34.3299422188508,34.7676646150839,14431272.8897621,0.0,1.0
2018-06-18,38.86,39.03,38.34,38.5,10077541,34.7140659543206,34.8659288264831,34.249544227706,34.3924739897412,11281111.344759,0.0,1.0
2018-06-19,39.18,39.3,38.28,38.32,7190171,34.9999254783912,35.1071227999177,34.1959455669427,34.2316780074515,8048899.98848504,0.0,1.0
2018-06-20,39.26,39.54,38.96,39.48,5750482,35.0713903594089,35.3215174429706,34.8033970555927,35.2679187822074,6437267.55644383,0.0,1.0
2018-06-21,38.01,39.59,37.86,39.22,11587252,33.9547515935082,35.3661829936066,33.8207549416001,35.0356579189,12971128.5711248,0.0,1.0
2018-06-22,38.09,38.27,37.65,38.07,11808378,34.0262164745258,34.1870124568155,33.6331596289288,34.0083502542714,13218663.8604599,0.0,1.0
2018-06-25,37.11,37.75,36.78,37.72,13382642,33.1507716820597,33.7224907302008,32.8559790478619,33.6956913998192,14980943.7132579,0.0,1.0
2018-06-26,37.07,37.37,36.78,37.13,12451301,33.1150392415508,33.383032545367,32.8559790478619,33.1686379023141,13938371.7682825,0.0,1.0
2018-06-27,36.3,37.3,36.29,37.02,9898267,32.427189761756,33.3205007744766,32.4182566516288,33.0703736909148,11080426.4797488,0.0,1.0
2018-06-28,36.14,36.37,35.56,36.18,11381234,32.2842599997207,32.4897215326465,31.7661396123428,32.3199924402296,12740505.6446565,0.0,1.0
2018-06-29,36.26,36.54,36.13,36.28,6335783,32.3914573212472,32.641584404809,32.2753268895935,32.4093235415016,7092471.61378271,0.0,1.0
2018-07-02,36.67,36.68,35.67,35.91,6144215,32.7577148364626,32.7666479465898,31.8644038237421,32.078798466795,6878024.46461282,0.0,1.0
2018-07-03,36.64,37.21,36.61,36.89,3704025,32.730915506081,33.2401027833317,32.7041161756994,32.9542432592611,4146400.24275477,0.0,1.0
2018-07-05,37.03,37.1,36.5,36.8,4653755,33.079306801042,33.1418385719325,32.6058519643001,32.8738452681163,5209557.40355997,0.0,1.0
2018-07-06,37.39,37.54,36.75,37.2,4188534,33.4008987656214,33.5348954175295,32.8291797174803,33.2311696732045,4688774.61528651,0.0,1.0
2018-07-09,37.91,37.93,37.45,37.54,4660709,33.8654204922361,33.8832867124905,33.4544974263847,33.5348954175295,5217341.9264204,0.0,1.0
2018-07-10,37.04,37.5,36.99,37.08,11250671,33.0882399111692,33.4991629770207,33.0435743605332,33.123972351678,12594349.3808908,0.0,1.0
2018-07-11,36.98,37.43,36.78,36.93,8442009,33.034641250406,33.4366312061302,32.8559790478619,32.98997569977,9450246.19621571,0.0,1.0
2018-07-12,37.55,37.78,37.2,37.46,9711482,33.5438285276567,33.7492900605824,33.2311696732045,33.4634305365119,10871333.5688362,0.0,1.0
2018-07-13,37.61,37.67,37.13,37.55,7785690,33.5974271884199,33.6510258491832,33.1686379023141,33.5438285276567,8715542.39132117,0.0,1.0
2018-07-16,37.73,38.06,37.49,37.66,11576858,33.7046245099464,33.9994171441442,33.4902298668935,33.642092739056,12959493.2057795,0.0,1.0
2018-07-17,37.81,38.15,37.32,37.43,9931208,33.7760893909641,34.079815135289,33.338366994731,33.4366312061302,11117301.6548344,0.0,1.0
2018-07-18,37.95,38.34,37.62,37.78,15840275,33.9011529327449,34.249544227706,33.6063602985471,33.7492900605824,17732094.1692624,0.0,1.0
2018-07-19,34.11,35.65,33.93,35.17,50978044,30.470838643898,31.8465376034877,30.3100426616083,31.4177483173818,57066400.4742849,0.0,1.0
2018-07-20,34.2,34.91,34.12,34.42,20114021,30.5512366350429,31.1854874540745,30.4797717540252,30.7477650578414,22516257.7350786,0.0,1.0
2018-07-23,33.79,34.15,33.49,34.06,15380472,30.1849791198274,30.5065710844068,29.9169858160113,30.426173093262,17217376.4579027,0.0,1.0
2018-07-24,33.52,34.06,33.44,34.02,10916736,29.9437851463929,30.426173093262,29.8723202653752,30.3904406527532,12220532.2049634,0.0,1.0
2018-07-25,33.89,34.04,33.39,33.42,12443032,30.2743102210995,30.4083068730076,29.8276547147392,29.8544540451208,13929115.1937164,0.0,1.0
2018-07-26,34.43,34.64,33.76,33.81,9728265,30.7566981679686,30.9442934806399,30.1581797894458,30.2028453400819,10890120.9785524,0.0,1.0
2018-07-27,33.81,34.84,33.76,34.63,10161557,30.2028453400819,31.122955683184,30.1581797894458,30.9353603705127,11375161.4558666,0.0,1.0
2018-07-30,33.67,33.96,33.41,33.72,10094010,30.077781798301,30.3368419919899,29.8455209349936,30.122447348937,11299547.2531554,0.0,1.0
2018-07-31,33.45,33.96,33.33,33.77,9976120,29.8812533755025,30.3368419919899,29.774056053976,30.167112899573,11167577.5378813,0.0,1.0
2018-08-01,33.09,33.45,32.85,33.35,8981837,29.5596614109231,29.8812533755025,29.3452667678701,29.7919222742304,10054546.369742,0.0,1.0
2018-08-02,33.22,33.4,32.86,33.0,7235683,29.6757918425767,29.8365878248664,29.3541998779973,29.4792634197782,8099847.53010483,0.0,1.0
2018-08-03,33.66,33.72,33.17,33.37,7154255,30.0688486881738,30.122447348937,29.6311262919407,29.8097884944848,8008694.50630853,0.0,1.0
2018-08-06,33.99,34.19,33.57,33.66,8118992,30.3636413223715,30.5423035249157,29.9884506970289,30.0688486881738,9088650.96745407,0.0,1.0
2018-08-07,33.78,34.21,33.72,34.11,5722302,30.1760460097002,30.5601697451701,30.122447348937,30.470838643898,6405721.99213453,0.0,1.0
2018-08-08,33.84,33.95,33.63,33.78,5504276,30.2296446704635,30.3279088818627,30.0420493577922,30.1760460097002,6161656.93875965,0.0,1.0
2018-08-09,34.15,34.21,33.76,33.86,8115874,30.5065710844068,30.5601697451701,30.1581797894458,30.2475108907179,9085160.58173666,0.0,1.0
2018-08-10,34.09,34.46,33.43,33.55,13198530,30.4529724236436,30.7834974983502,29.863387155248,29.9705844767745,14774843.0412878,0.0,1.0
2018-08-13,33.88,34.45,33.87,34.11,7984490,30.2653771109723,30.774564388223,30.2564440008451,30.470838643898,8938085.26515695,0.0,1.0
2018-08-14,34.4,34.73,33.85,33.91,9201017,30.729898837587,31.0246914717848,30.2385777805907,30.2921764413539,10299903.2464389,0.0,1.0
2018-08-15,33.86,34.1,33.6,34.05,12381546,30.2475108907179,30.4619055337708,30.0152500274105,30.4172399831348,13860285.8620229,0.0,1.0
2018-08-16,33.77,34.17,33.64,34.06,8534515,30.167112899573,30.5244373046612,30.0509824679194,30.426173093262,9553800.27613048,0.0,1.0
2018-08-17,34.01,34.26,33.68,33.82,6982406,30.381507542626,30.6048352958061,30.0867149084282,30.2117784502091,7816321.41613847,0.0,1.0
2018-08-20,34.02,34.34,33.93,34.2,7843878,30.3904406527532,30.6763001768237,30.3100426616083,30.5512366350429,8780679.83972536,0.0,1.0
2018-08-21,34.53,34.87,34.03,34.06,9788785,30.8460292692406,31.1497550135656,30.3993737628804,30.426173093262,10957868.9399435,0.0,1.0
2018-08-22,34.7,34.79,34.15,34.41,7463068,30.9978921414031,31.078290132548,30.5065710844068,30.7388319477142,8354389.33778669,0.0,1.0
2018-08-23,34.4,34.89,34.24,34.78,7989400,30.729898837587,31.16762123382,30.5869690755517,31.0693570224208,8943581.67114555,0.0,1.0
2018-08-24,34.53,34.88,34.46,34.56,5412506,30.8460292692406,31.1586881236928,30.7834974983502,30.8728285996223,6058926.76002772,0.0,1.0
2018-08-27,34.58,34.79,34.52,34.62,7464771,30.8906948198767,31.078290132548,30.8370961591134,30.9264272603855,8356295.72870288,0.0,1.0
2018-08-28,34.74,34.79,34.46,34.74,5877598,31.033624581912,31.078290132548,30.7834974983502,31.033624581912,6579565.14170798,0.0,1.0
2018-08-29,34.93,35.29,34.75,34.78,5934545,31.2033536743289,31.5249456389083,31.0425576920392,31.0693570224208,6643313.37629715,0.0,1.0
2018-08-30,34.8,34.99,34.62,34.84,4985534,31.0872232426752,31.2569523350921,30.9264272603855,31.122955683184,5580961.08634853,0.0,1.0
2018-08-31,34.61,35.06,34.56,34.72,7944075,30.9174941502583,31.3194841059825,30.8728285996223,31.0157583616576,8892843.46311433,0.0,1.0
2018-09-04,34.8,34.91,34.36,34.4,6743260,31.0872232426752,31.1854874540745,30.6941663970782,30.729898837587,7548613.98099594,0.0,1.0
2018-09-05,34.13,34.69,34.0,34.64,8820676,30.4887048641524,30.9889590312759,30.3725744324988,30.9442934806399,9874137.75761804,0.0,1.0
2018-09-06,33.66,34.32,33.28,34.08,9240091,30.0688486881738,30.6584339565693,29.72939050334,30.4440393135164,10343643.8915709,0.0,1.0
2018-09-07,33.99,34.02,33.14,33.4,6445251,30.3636413223715,30.3904406527532,29.6043269615591,29.8365878248664,7215013.48155464,0.0,1.0
2018-09-10,33.71,34.2,33.59,34.14,7787615,30.1135142388098,30.5512366350429,30.0063169172833,30.4976379742796,8717697.29590935,0.0,1.0
2018-09-11,34.11,34.21,33.58,33.81,4970617,30.470838643898,30.5601697451701,29.9973838071561,30.2028453400819,5564262.53479417,0.0,1.0
2018-09-12,34.26,34.42,33.75,33.98,6035857,30.6048352958061,30.7477650578414,30.1492466793186,30.3547082122443,6756725.16520084,0.0,1.0
2018-09-13,34.44,34.85,34.3,34.43,6716827,30.7656312780958,31.1318887933112,30.6405677363149,30.7566981679686,7519024.06256485,0.0,1.0
2018-09-14,34.1,34.55,33.96,34.5,5376353,30.4619055337708,30.8638954894951,30.3368419919899,30.819229938859,6018455.9727149,0.0,1.0
2018-09-17,34.2,34.39,34.02,34.03,6722685,30.5512366350429,30.7209657274598,30.3904406527532,30.3993737628804,7525581.68909869,0.0,1.0
2018-09-18,34.12,34.54,34.09,34.21,8724806,30.4797717540252,30.8549623793679,30.4529724236436,30.5601697451701,9766817.91197096,0.0,1.0
2018-09-19,34.22,34.37,34.01,34.01,13455592,30.5691028552973,30.7030995072054,30.381507542626,30.381507542626,15062606.2014185,0.0,1.0
2018-09-20,34.24,34.31,33.83,34.28,15877016,30.5869690755517,30.6495008464421,30.2207115603363,30.6227015160605,17773223.1819767,0.0,1.0
2018-09-21,34.04,34.46,33.95,34.32,24874963,30.4083068730076,30.7834974983502,30.3279088818627,30.6584339565693,27845803.5844023,0.0,1.0
2018-09-24,33.72,33.95,33.63,33.83,8746536,30.122447348937,30.3279088818627,30.0420493577922,30.2207115603363,9791143.14662112,0.0,1.0
2018-09-25,32.76,33.72,32.6,33.57,20478999,29.2648687767253,30.122447348937,29.12193901469,29.9884506970289,22924825.4061391,0.0,1.0
2018-09-26,33.58,34.1,32.71,32.71,14006968,29.9973838071561,30.4619055337708,29.2202032260892,29.2202032260892,15679833.5636121,0.0,1.0
2018-09-27,33.34,33.74,33.15,33.57,7374820,29.7829891641032,30.1403135691914,29.6132600716863,29.9884506970289,8255601.79487792,0.0,1.0
2018-09-28,33.02,33.34,32.73,33.21,8467405,29.4971296400326,29.7829891641032,29.2380694463437,29.6668587324495,9478675.26474657,0.0,1.0
2018-10-01,32.51,33.15,32.46,33.1,11990681,29.0415410235451,29.6132600716863,28.9968754729091,29.5685945210503,13422739.4818326,0.0,1.0
2018-10-02,32.56,32.78,32.34,32.5,10174295,29.0862065741812,29.2827349969797,28.8896781513826,29.0326079134179,11389420.7673702,0.0,1.0
2018-10-03,32.75,33.13,32.71,32.77,11075699,29.2559356665981,29.5953938514319,29.2202032260892,29.2738018868525,12398480.3078485,0.0,1.0
2018-10-04,32.63,32.93,32.38,32.66,12293034,29.1487383450716,29.4167316488878,28.9254105918915,29.1755376754532,13761202.789342,0.0,1.0
2018-10-05,32.24,32.73,32.1,32.65,9361103,28.8003470501106,29.2380694463437,28.6752835083297,29.166604565326,10479108.4702863,0.0,1.0
2018-10-08,32.58,33.05,32.1,32.17,8036111,29.1040727944356,29.5239289704142,28.6752835083297,28.7378152792201,8995871.41048028,0.0,1.0
2018-10-09,33.28,34.6,32.29,32.56,27415000,29.72939050334,30.9085610401311,28.8450126007466,29.0862065741812,30689199.6288151,0.0,1.0
2018-10-10,31.67,33.18,31.66,33.09,14292209,28.2911597728599,29.6400594020679,28.2822266627327,29.5596614109231,15999141.1686211,0.0,1.0
2018-10-11,31.4,31.8,30.76,31.78,14477822,28.0499657994253,28.4072902045135,27.4782467512842,28.3894239842591,16206922.1064545,0.0,1.0
2018-10-12,31.72,31.92,31.15,31.92,7910461,28.3358253234959,28.51448752604,27.8266380462452,28.51448752604,8855214.91099604,0.0,1.0
2018-10-15,31.86,32.15,31.41,31.54,5036362,28.4608888652768,28.7199490589657,28.0588989095525,28.1750293412062,5637859.52292462,0.0,1.0
2018-10-16,32.25,32.34,31.71,31.72,7111478,28.8092801602378,28.8896781513826,28.3268922133687,28.3358253234959,7960808.60835042,0.0,1.0
2018-10-17,32.02,32.39,31.5,32.23,10845349,28.6038186273121,28.9343437020187,28.1392969006974,28.7914139399834,12140619.3873854,0.0,1.0
2018-10-18,31.55,31.99,31.3,31.89,8705346,28.1839624513334,28.5770192969304,27.9606346981533,28.4876881956584,9745033.78558844,0.0,1.0
2018-10-19,28.75,29.58,28.37,29.47,39779400,25.6826916157159,26.4241397562739,25.343233430882,26.3258755448747,44530291.7276851,0.0,1.0
2018-10-22,28.49,28.91,28.09,28.47,17677158,25.4504307524085,25.8256213777511,25.0931063473203,25.4325645321541,19788357.8600075,0.0,1.0
2018-10-23,28.19,28.36,27.61,27.75,12577530,25.1824374485923,25.3343003207548,24.6643170612144,24.7893806029953,14079676.4182897,0.0,1.0
2018-10-24,27.29,28.38,27.24,28.11,16309320,24.3784575371439,25.3521665410093,24.3337919865078,25.1109725675747,18257157.6615074,0.0,1.0
2018-10-25,28.06,28.3,27.55,27.66,12239614,25.0663070169387,25.2807016599916,24.6107184004512,24.7089826118505,13701402.7877308,0.0,1.0
2018-10-26,27.34,27.92,26.96,27.24,16691760,24.4231230877799,24.9412434751578,24.0836649029461,24.3337919865078,18685272.8359026,0.0,1.0
2018-10-29,26.82,27.8,26.36,27.72,18291838,23.9586013611652,24.8340461536313,23.5476782953137,24.7625812726137,20476449.6793706,0.0,1.0
2018-10-30,27.42,27.67,26.78,26.9,19994392,24.4945879687975,24.7179157219777,23.9228689206564,24.0300662421828,22382341.3293739,0.0,1.0
2018-10-31,29.03,29.49,27.77,29.3,28518053,25.9328186992776,26.3437417651291,24.8072468232497,26.1740126727122,31923991.3019198,0.0,1.0
2018-11-01,29.52,30.0,29.0,29.08,18717261,26.3705410955107,26.7993303816165,25.906019368896,25.9774842499136,20952681.3545006,0.0,1.0
2018-11-02,29.87,30.08,29.31,29.52,16427558,26.6831999499629,26.8707952626342,26.1829457828394,26.3705410955107,18389516.9387539,0.0,1.0
2018-11-05,29.64,30.06,29.33,29.91,10724207,26.4777384170371,26.8529290423798,26.2008120030938,26.7189323904717,12005009.2826459,0.0,1.0
2018-11-06,29.95,30.26,29.46,29.59,12821597,26.7546648309805,27.0315912449239,26.3169424347474,26.4330728664011,14352892.5731613,0.0,1.0
2018-11-07,29.86,30.18,29.59,30.09,18347848,26.6742668398357,26.9601263639062,26.4330728664011,26.8797283727614,20539149.007155,0.0,1.0
2018-11-08,29.84,29.97,29.52,29.74,10838106,26.6564006195813,26.7725310512349,26.3705410955107,26.5670695183092,12132511.348979,0.0,1.0
2018-11-09,29.63,29.95,29.58,29.62,8713078,26.4688053069099,26.7546648309805,26.4241397562739,26.4598721967827,9753689.22573181,0.0,1.0
2018-11-12,28.96,29.7,28.91,29.58,10966574,25.8702869283872,26.5313370778004,25.8256213777511,26.4241397562739,12276322.4048941,0.0,1.0
2018-11-13,28.1,28.8,27.79,28.8,17743869,25.1020394574475,25.7273571663519,24.8251130435041,25.7273571663519,19863036.2184404,0.0,1.0
2018-11-14,27.89,28.34,27.87,28.2,12131076,24.9144441447762,25.3164341005004,24.8965779245218,25.1913705587196,13579901.9907469,0.0,1.0
2018-11-15,28.17,28.47,27.55,27.8,12345555,25.1645712283379,25.4325645321541,24.6107184004512,24.8340461536313,13819996.4225248,0.0,1.0
2018-11-16,28.12,28.35,27.88,28.0,12513735,25.1199056777019,25.3253672106276,24.905511034649,25.0127083561754,14008262.3205213,0.0,1.0
2018-11-19,27.96,28.33,27.8,28.02,11562077,24.9769759156666,25.3075009903732,24.8340461536313,25.0305745764299,12942946.896835,0.0,1.0
2018-11-20,28.16,28.63,27.6,27.7,15882587,25.1556381182107,25.5754942941894,24.6553839510872,24.7447150523593,17779459.5318265,0.0,1.0
2018-11-21,28.34,28.76,28.25,28.54,12092786,25.3164341005004,25.6916247258431,25.2360361093556,25.4950963030445,13537038.9794835,0.0,1.0
2018-11-23,28.44,29.05,28.18,28.18,7229000,25.4057652017725,25.950684919532,25.1735043384651,25.1735043384651,8092366.37303317,0.0,1.0
2018-11-26,28.8,29.02,28.53,28.8,11017982,25.7273571663519,25.9238855891504,25.4861631929173,25.7273571663519,12333870.1114241,0.0,1.0
2018-11-27,28.74,28.88,28.41,28.58,9823531,25.6737585055887,25.7988220473695,25.3789658713909,25.5308287435534,10996764.6879027,0.0,1.0
2018-11-28,29.76,29.84,28.71,28.8,22025691,26.5849357385636,26.6564006195813,25.646959175207,25.7273571663519,24656240.3086484,0.0,1.0
2018-11-29,29.52,29.88,29.32,29.57,8839373,26.3705410955107,26.6921330600901,26.1918788929666,26.4152066461467,9895067.75818195,0.0,1.0
2018-11-30,29.85,29.88,29.26,29.47,19709502,26.6653337297085,26.6921330600901,26.1382802322033,26.3258755448747,22063426.6446299,0.0,1.0
2018-12-03,30.2,30.36,29.82,30.17,18952845,26.9779925841607,27.1209223461959,26.6385343993268,26.951193253779,21216401.3765818,0.0,1.0
2018-12-04,29.26,30.33,29.14,30.06,17330064,26.1382802322033,27.0941230158143,26.0310829106769,26.8529290423798,19399810.0921446,0.0,1.0
2018-12-06,29.47,29.54,28.77,28.88,15521784,26.3258755448747,26.3884073157651,25.7005578359703,25.7988220473695,17375565.4850026,0.0,1.0
2018-12-07,29.06,29.91,28.91,29.43,11785302,25.9596180296592,26.7189323904717,25.8256213777511,26.2901431043658,13192831.8717445,0.0,1.0
2018-12-10,28.98,29.29,28.72,29.16,10646703,25.8881531486416,26.165079562585,25.6558922853342,26.0489491309313,11918248.9059166,0.0,1.0
2018-12-11,29.05,29.55,28.94,29.4,12570801,25.950684919532,26.3973404258923,25.8524207081328,26.2633437739842,14072143.7673941,0.0,1.0
2018-12-12,29.04,29.49,28.25,28.5,12840545,25.9417518094048,26.3437417651291,25.2360361093556,25.4593638625357,14374103.5508949,0.0,1.0
2018-12-13,29.02,29.31,28.77,29.2,12261811,25.9238855891504,26.1829457828394,25.7005578359703,26.0846815714401,13726250.7966369,0.0,1.0
2018-12-14,28.91,29.14,28.75,28.79,11101090,25.8256213777511,26.0310829106769,25.6826916157159,25.7184240562247,12426903.7792246,0.0,1.0
2018-12-17,28.48,29.0,28.36,28.78,16640221,25.4414976422813,25.906019368896,25.3343003207548,25.7094909460975,18627578.4839176,0.0,1.0
2018-12-18,28.5,28.78,28.42,28.56,13869590,25.4593638625357,25.7094909460975,25.3878989815181,25.512962523299,15526048.3778887,0.0,1.0
2018-12-19,28.3,29.23,28.08,28.49,18442282,25.2807016599916,26.1114809018217,25.0841732371931,25.4504307524085,20644861.3499509,0.0,1.0
2018-12-20,27.99,28.52,27.58,28.2,21710551,25.0037752460482,25.4772300827901,24.6375177308328,25.1913705587196,24303462.8375186,0.0,1.0
2018-12-21,26.58,28.34,26.3,28.02,32178397,23.7442067181123,25.3164341005004,23.4940796345505,25.0305745764299,36021493.6811331,0.0,1.0
2018-12-24,26.14,26.92,26.14,26.55,6216092,23.3511498725152,24.0479324624372,23.3511498725152,23.7174073877306,6958485.80335877,0.0,1.0
2018-12-26,27.85,27.88,26.01,26.35,11503681,24.8787117042674,24.905511034649,23.2350194408615,23.5387451851865,12877576.6067922,0.0,1.0
2018-12-27,28.03,28.04,27.02,27.48,9769881,25.0395076865571,25.0484407966843,24.1372635637093,24.5481866295608,10936707.2171719,0.0,1.0
2018-12-28,28.24,28.64,28.015,28.11,8781004,25.2271029992284,25.5844274043166,25.0261080213663,25.1109725675747,9829727.69277489,0.0,1.0
2018-12-31,28.07,28.5,27.89,28.38,7629321,25.0752401270659,25.4593638625357,24.9144441447762,25.3521665410093,8540498.09233307,0.0,1.0
2019-01-02,28.85,28.955,27.56,27.65,11190377,25.7720227169879,25.8658203733236,24.6196515105784,24.7000495017232,12526854.4108955,0.0,1.0
2019-01-03,28.32,28.82,28.28,28.63,10803896,25.298567880246,25.7452233866063,25.2628354397372,25.5754942941894,12094215.6160116,0.0,1.0
2019-01-04,28.97,29.08,28.33,28.6,14593722,25.8792200385144,25.9774842499136,25.3075009903732,25.5486949638078,16336664.1541284,0.0,1.0
2019-01-07,29.47,29.65,28.93,28.96,13419444,26.3258755448747,26.4866715271644,25.8434875980056,25.8702869283872,15022141.0112604,0.0,1.0
2019-01-08,30.0,30.08,29.4,29.74,8179686,26.7993303816165,26.8707952626342,26.2633437739842,26.5670695183092,9156593.70983128,0.0,1.0
2019-01-09,30.29,30.4,29.74,29.99,10607476,27.0583905753055,27.1566547867048,26.5670695183092,26.7903972714893,11874336.9878484,0.0,1.0
2019-01-10,30.57,30.64,30.01,30.13,8741425,27.3085176588673,27.3710494297577,26.8082634917438,26.9154608132702,9785421.73501057,0.0,1.0
2019-01-11,30.41,30.54,29.42,30.15,13390884,27.165587896832,27.2817183284856,26.2812099942386,26.9333270335246,14990170.0631882,0.0,1.0
2019-01-14,30.21,30.28,29.99,30.18,7523141,26.9869256942879,27.0494574651783,26.7903972714893,26.9601263639062,8421636.91354089,0.0,1.0
2019-01-15,30.67,30.75,30.27,30.3,7154657,27.3978487601393,27.469313641157,27.0405243550511,27.0673236854327,8009144.51755242,0.0,1.0
2019-01-16,30.29,30.7,30.27,30.66,12725717,27.0583905753055,27.4246480905209,27.0405243550511,27.3889156500121,14245561.5332047,0.0,1.0
2019-01-17,30.38,30.55,30.06,30.15,12818475,27.1387885664504,27.2906514386129,26.8529290423798,26.9333270335246,14349397.70972,0.0,1.0
2019-01-18,31.0,31.02,30.44,30.61,13839748,27.6926413943371,27.7105076145915,27.1923872272136,27.3442500993761,15492642.3193323,0.0,1.0
2019-01-22,32.9,34.75,32.73,34.34,56378653,29.3899323185061,31.0425576920392,29.2380694463437,30.6763001768237,63112009.3642422,0.0,1.0
2019-01-23,32.61,33.53,32.46,33.4,19280576,29.1308721248172,29.9527182565201,28.9968754729091,29.8365878248664,21583273.6028649,0.0,1.0
2019-01-24,32.65,32.86,32.33,32.7,11974821,29.166604565326,29.3541998779973,28.8807450412554,29.211270115962,13404985.3068877,0.0,1.0
2019-01-25,33.72,33.76,32.8,32.95,17029714,30.122447348937,30.1581797894458,29.3006012172341,29.4345978691422,19063589.0048378,0.0,1.0
2019-01-28,34.02,34.23,33.4,33.49,22325483,30.3904406527532,30.5780359654245,29.8365878248664,29.9169858160113,24991836.7534823,0.0,1.0
2019-01-29,33.69,34.43,33.54,34.37,19304039,30.0956480185554,30.7566981679686,29.9616513666473,30.7030995072054,21609538.8113599,0.0,1.0
2019-01-30,34.08,34.32,32.88,33.97,27338550,30.4440393135164,30.6584339565693,29.3720660982517,30.3457751021171,30603619.1323124,0.0,1.0
2019-01-31,33.65,33.99,32.77,33.76,24996875,30.0599155780466,30.3636413223715,29.2738018868525,30.1581797894458,27982275.6509771,0.0,1.0
2019-02-01,34.31,34.48,33.63,33.75,19113790,30.6495008464421,30.8013637186046,30.0420493577922,30.1492466793186,21396568.1916196,0.0,1.0
2019-02-04,35.05,35.2,34.2,34.55,19798506,31.3105509958553,31.4445476477634,30.5512366350429,30.8638954894951,22163060.4773407,0.0,1.0
2019-02-05,35.33,35.53,35.07,35.27,13738223,31.5606780794171,31.7393402819612,31.3284172161097,31.5070794186539,15378992.0916352,0.0,1.0
2019-02-06,35.48,35.71,35.0,35.12,11339952,31.6946747313252,31.9001362642509,31.2658854452193,31.3730827667458,12694293.295976,0.0,1.0
2019-02-07,35.25,35.39,34.82,35.22,9211019,31.4892131983994,31.6142767401803,31.1050894629296,31.4624138680178,10311099.7948499,0.0,1.0
2019-02-08,35.26,35.32,34.91,35.0,10228012,31.4981463085266,31.5517449692899,31.1854874540745,31.2658854452193,11449553.2399751,0.0,1.0
2019-02-11,35.59,35.9,35.32,35.48,9638437,31.7929389427244,32.0698653566678,31.5517449692899,31.6946747313252,10789564.7347349,0.0,1.0
2019-02-12,36.19,36.27,35.21,35.59,12684831,32.3289255503568,32.4003904313744,31.4534807578906,31.7929389427244,14199792.4791823,0.0,1.0
2019-02-13,36.26,36.54,36.16,36.21,7377994,32.3914573212472,32.641584404809,32.3021262199751,32.3467917706112,8259154.8687288,0.0,1.0
2019-02-14,36.32,36.56,35.98,36.04,6874462,32.4450559820104,32.6594506250634,32.1413302376854,32.1949288984487,7695485.56114185,0.0,1.0
2019-02-15,36.58,36.83,36.42,36.61,10273127,32.6773168453178,32.9006445984979,32.5343870832825,32.7041161756994,11500056.3675058,0.0,1.0
2019-02-19,37.05,37.13,36.46,36.55,12312123,33.0971730212964,33.1686379023141,32.5701195237913,32.6505175149362,13782571.6068403,0.0,1.0
2019-02-20,36.74,37.25,36.69,37.02,11698695,32.8202466073531,33.2758352238405,32.775581056717,33.0703736909148,13095881.3150327,0.0,1.0
2019-02-21,36.98,37.125,36.5,36.63,8151634,33.034641250406,33.1641713472505,32.6058519643001,32.7219823959538,9125191.43268417,0.0,1.0
2019-02-22,37.49,37.5,36.97,36.99,6820615,33.4902298668935,33.4991629770207,33.0257081402788,33.0435743605332,7635207.56251288,0.0,1.0
2019-02-25,37.34,37.89,37.31,37.75,10147800,33.3562332149854,33.8475542719817,33.3294338846038,33.7224907302008,11359761.44422,0.0,1.0
2019-02-26,37.38,37.55,37.06,37.34,12788049,33.3919656554942,33.5438285276567,33.1061061314236,33.3562332149854,14315337.903486,0.0,1.0
2019-02-27,37.58,38.02,37.28,37.45,10571082,33.5706278580383,33.9636847036354,33.3026345542222,33.4544974263847,11833596.4176755,0.0,1.0
2019-02-28,37.15,37.5,37.1,37.5,7462772,33.3115676643494,33.6254047755882,33.2667337913152,33.6254047755882,8322693.86399095,0.14,1.0
2019-03-01,37.35,39.14,37.18,38.36,17271812,33.4909031564858,35.0959558111072,33.3384679881698,34.396547391775,19262011.9913091,0.0,1.0
2019-03-04,37.25,37.58,36.7,37.48,11303952,33.4012354104176,33.6971389724428,32.9080628070423,33.6074712263745,12606486.1621457,0.0,1.0
2019-03-05,37.12,37.49,37.11,37.2,12174375,33.2846673405289,33.6164380009814,33.2757005659221,33.3564015373835,13577206.4469375,0.0,1.0
2019-03-06,36.81,37.54,36.8,37.14,10885498,33.0066973277174,33.6612718740155,32.9977305531105,33.3026008897425,12139814.4564896,0.0,1.0
2019-03-07,36.21,36.78,36.08,36.73,14928005,32.468690851308,32.9797970038969,32.3521227814192,32.9349631308628,16648132.3046083,0.0,1.0
2019-03-08,35.89,36.02,35.51,36.02,16417026,32.1817540638896,32.2983221337783,31.8410166288303,32.2983221337783,18308730.530047,0.0,1.0
2019-03-11,36.25,36.34,35.82,35.93,15306371,32.5045579497353,32.5852589211967,32.1189866416418,32.2176211623169,17070096.7417561,0.0,1.0
2019-03-12,36.28,36.49,36.11,36.44,10660879,32.5314582735557,32.719760540299,32.3790231052397,32.6749266672649,11889313.0110434,0.0,1.0
2019-03-13,36.46,36.74,36.16,36.3,13247760,32.6928602164785,32.9439299054696,32.4238569782738,32.5493918227694,14774275.6798178,0.0,1.0
2019-03-14,36.35,36.62,36.17,36.38,10561015,32.5942256958035,32.8363286101877,32.4328237528807,32.621126019624,11777941.8610158,0.0,1.0
2019-03-15,36.3,36.58,36.02,36.35,24452525,32.5493918227694,32.8004615117604,32.2983221337783,32.5942256958035,27270145.7014344,0.0,1.0
2019-03-18,36.27,36.58,36.18,36.31,9328101,32.5224914989489,32.8004615117604,32.4417905274875,32.5583585973762,10402961.38692,0.0,1.0
2019-03-19,36.87,37.2,36.4,36.46,14686923,33.0604979753583,33.3564015373835,32.6390595688376,32.6928602164785,16379270.8571303,0.0,1.0
2019-03-20,36.7,36.91,36.57,36.76,11905421,32.9080628070423,33.0963650737856,32.7914947371536,32.9618634546832,13277261.3587725,0.0,1.0
2019-03-21,37.2,37.39,36.58,36.74,10661050,33.3564015373835,33.5267702549131,32.8004615117604,32.9439299054696,11889503.7150674,0.0,1.0
2019-03-22,36.65,37.44,36.49,37.06,8449254,32.8632289340082,33.5716041279472,32.719760540299,33.230866692888,9422846.41968172,0.0,1.0
2019-03-25,36.72,36.81,36.28,36.59,5482255,32.925996356256,33.0066973277174,32.5314582735557,32.8094282863673,6113965.43393443,0.0,1.0
2019-03-26,36.9,37.09,36.64,36.92,7926711,33.0873982991788,33.2577670167084,32.8542621594014,33.1053318483924,8840091.7248081,0.0,1.0
2019-03-27,36.83,37.09,36.58,36.95,8223030,33.024630876931,33.2577670167084,32.8004615117604,33.1322321722129,9170555.0329574,0.0,1.0
2019-03-28,36.78,37.43,36.62,36.92,9806831,32.9797970038969,33.5626373533404,32.8363286101877,33.1053318483924,10936854.5882008,0.0,1.0
2019-03-29,37.14,37.17,36.87,36.95,8636432,33.3026008897425,33.329501213563,33.0604979753583,33.1322321722129,9631592.60569333,0.0,1.0
2019-04-01,37.68,37.77,37.36,37.41,6664123,33.786806718511,33.8675076899724,33.4998699310927,33.5447038041268,7432017.96878975,0.0,1.0
2019-04-02,37.92,38.18,37.62,37.8,7396528,34.0020093090748,34.2351454488522,33.7330060708701,33.8944080137929,8248816.68640517,0.0,1.0
2019-04-03,37.99,38.24,37.86,38.18,10033512,34.0647767313225,34.2889460964931,33.9482086614338,34.2351454488522,11189655.6342174,0.0,1.0
2019-04-04,38.05,38.18,37.83,37.88,6372561,34.1185773789635,34.2351454488522,33.9213083376134,33.9661422106475,7106859.80123847,0.0,1.0
2019-04-05,37.84,38.33,37.74,38.11,7907443,33.9302751122202,34.3696470679545,33.840607366152,34.1723780266044,8818603.50764545,0.0,1.0
2019-04-08,37.81,37.99,37.7,37.79,6982766,33.9033747883997,34.0647767313225,33.8047402677247,33.8854412391861,7787377.63151343,0.0,1.0
2019-04-09,37.75,37.86,37.47,37.64,7140801,33.8495741407588,33.9482086614338,33.5985044517677,33.7509396200837,7963622.72178226,0.0,1.0
2019-04-10,37.72,37.86,37.46,37.86,7057609,33.8226738169383,33.9482086614338,33.5895376771609,33.9482086614338,7870844.65648252,0.0,1.0
2019-04-11,36.32,37.63,35.89,37.63,19483275,32.567325371983,33.7419728454769,32.1817540638896,33.7419728454769,21728297.9157006,0.0,1.0
2019-04-12,36.17,36.72,35.99,36.59,14267358,32.4328237528807,32.925996356256,32.2714218099578,32.8094282863673,15911360.1329321,0.0,1.0
2019-04-15,36.23,36.47,36.02,36.25,9688267,32.4866244005216,32.7018269910854,32.2983221337783,32.5045579497353,10804628.6706342,0.0,1.0
2019-04-16,36.39,36.57,36.28,36.34,7046383,32.6300927942308,32.7914947371536,32.5314582735557,32.5852589211967,7858325.10458984,0.0,1.0
2019-04-17,35.97,36.75,35.72,36.46,12860194,32.2534882607442,32.9528966800764,32.0293188955736,32.6928602164785,14342051.143132,0.0,1.0
2019-04-18,35.98,36.17,35.44,36.09,12334982,32.262455035351,32.4328237528807,31.7782492065825,32.3610895560261,13756319.9041642,0.0,1.0
2019-04-22,36.15,36.23,35.61,35.92,7244033,32.414890203667,32.4866244005216,31.9306843748985,32.2086543877101,8078749.96042329,0.0,1.0
2019-04-23,36.67,36.79,36.04,36.07,14144336,32.8811624832218,32.9887637785037,32.316255682992,32.3431560068124,15774162.5280025,0.0,1.0
2019-04-24,38.52,38.74,37.56,38.0,21206362,34.5400157854842,34.7372848268343,33.6792054232291,34.0737435059294,23649933.1474914,0.0,1.0
2019-04-25,38.11,38.51,37.74,38.36,7937325,34.1723780266044,34.5310490108774,33.840607366152,34.396547391775,8851928.75703586,0.0,1.0
2019-04-26,38.36,38.49,38.02,38.25,9212020,34.396547391775,34.5131154616637,34.091677055143,34.2979128711,10273504.5810005,0.0,1.0
2019-04-29,38.25,38.38,37.88,38.35,8028090,34.2979128711,34.4144809409887,33.9661422106475,34.3875806171682,8953152.44557479,0.0,1.0
2019-04-30,38.75,38.8,37.96,38.27,8321444,34.7462516014411,34.7910854744752,34.0378764075021,34.3158464203136,9280309.10207955,0.0,1.0
2019-05-01,37.8,38.94,37.77,38.78,9686451,33.8944080137929,34.9166203189708,33.8675076899724,34.7731519252616,10802603.4162037,0.0,1.0
2019-05-02,37.59,38.18,37.53,37.79,10378425,33.7061057470496,34.2351454488522,33.6523050994087,33.8854412391861,11574312.3420346,0.0,1.0
2019-05-03,38.28,38.3,37.86,37.95,8774970,34.3248131949204,34.3427467441341,33.9482086614338,34.0289096328952,9786094.09153928,0.0,1.0
2019-05-06,37.88,38.06,37.59,37.64,6504651,33.9661422106475,34.1275441535703,33.7061057470496,33.7509396200837,7254170.29558221,0.0,1.0
2019-05-07,37.68,37.85,37.36,37.61,7808465,33.786806718511,33.939241886827,33.4998699310927,33.7240392962632,8708220.4498125,0.0,1.0
2019-05-08,37.54,37.74,37.29,37.68,5943712,33.6612718740155,33.840607366152,33.4371025088449,33.786806718511,6628595.29833276,0.0,1.0
2019-05-09,37.62,37.85,36.96,37.25,6454660,33.7330060708701,33.939241886827,33.1411989468197,33.4012354104176,7198418.92210399,0.0,1.0
2019-05-10,37.38,37.58,36.71,37.48,8920146,33.5178034803063,33.6971389724428,32.9170295816491,33.6074712263745,9947998.46224747,0.0,1.0
2019-05-13,35.87,36.74,35.73,36.55,12425770,32.163820514676,32.9439299054696,32.0382856701804,32.77356118794,13857569.2429519,0.0,1.0
2019-05-14,36.8,37.26,35.87,35.95,11137758,32.9977305531105,33.4102021850244,32.163820514676,32.2355547115305,12421141.9249062,0.0,1.0
2019-05-15,37.04,37.18,36.52,36.63,7461392,33.2129331436743,33.3384679881698,32.7466608641195,32.8452953847945,8321154.84906027,0.0,1.0
2019-05-16,37.27,37.64,37.04,37.14,8123298,33.4191689596313,33.7509396200837,33.2129331436743,33.3026008897425,9059331.09305361,0.0,1.0
2019-05-17,36.9,37.27,36.6,36.89,9273574,33.0873982991788,33.4191689596313,32.8183950609741,33.078431524572,10342151.3382783,0.0,1.0
2019-05-20,36.56,36.95,36.41,36.5,7379334,32.7825279625468,33.1322321722129,32.6480263434444,32.7287273149058,8229641.45255138,0.0,1.0
2019-05-21,36.58,36.87,36.44,36.71,6438583,32.8004615117604,33.0604979753583,32.6749266672649,32.9170295816491,7180489.3981615,0.0,1.0
2019-05-22,36.31,36.59,36.13,36.47,7066420,32.5583585973762,32.8094282863673,32.3969566544534,32.7018269910854,7880670.93224648,0.0,1.0
2019-05-23,35.95,36.29,35.59,36.06,8753715,32.2355547115305,32.5404250481625,31.9127508256849,32.3341892322056,9762389.91592209,0.0,1.0
2019-05-24,36.13,36.38,35.81,36.14,5298801,32.3969566544534,32.621126019624,32.110019867035,32.4059234290602,5909372.35777927,0.0,1.0
2019-05-28,36.22,36.68,36.14,36.23,7201460,32.4776576259148,32.8901292578287,32.4059234290602,32.4866244005216,8031271.34981161,0.0,1.0
2019-05-29,36.1,36.23,35.78,35.96,7874254,32.3700563306329,32.4866244005216,32.0831195432145,32.2445214861374,8781590.19856244,0.0,1.0
2019-05-30,36.38,36.7,35.98,36.09,6489999,32.7466608641195,33.034701861275,32.3866096176751,32.4856237104473,7210083.63569372,0.14,1.0
2019-05-31,35.93,36.14,35.74,36.03,7261440,32.3416032118695,32.5306301162528,32.1705788698084,32.4316160234806,8067118.30241759,0.0,1.0
2019-06-03,35.62,36.09,35.45,35.85,9491601,32.0625634958751,32.4856237104473,31.9095417161362,32.2695929625806,10544722.2790996,0.0,1.0
2019-06-04,36.54,36.81,35.85,35.87,10785043,32.8906813626973,33.1337159540472,32.2695929625806,32.2875955249029,11981675.5048118,0.0,1.0
2019-06-05,36.56,36.87,36.04,36.86,11404132,32.9086839250195,33.1877236410139,32.4406173046417,33.1787223598528,12669454.2653229,0.0,1.0
2019-06-06,36.81,36.82,36.45,36.55,5982333,33.1337159540472,33.1427172352083,32.8096698322473,32.8996826438584,6646090.58746705,0.0,1.0
2019-06-07,37.51,38.0,36.91,36.93,11904964,33.7638056353249,34.2048684122194,33.2237287656583,33.2417313279806,13225855.0609828,0.0,1.0
2019-06-10,38.12,38.395,37.55,37.66,8884296,34.3128837861527,34.5604190180832,33.7998107599694,33.8988248527416,9870034.988335,0.0,1.0
2019-06-11,38.23,38.59,37.85,38.41,7350496,34.4118978789249,34.7359440007249,34.0698491948027,34.5739209398249,8166055.32972073,0.0,1.0
2019-06-12,39.02,39.06,38.03,38.1,9266594,35.1229990906526,35.1590042152971,34.2318722557027,34.2948812238305,10294750.0851722,0.0,1.0
2019-06-13,39.0,39.44,38.92,39.12,9103250,35.1049965283304,35.5010528994192,35.0329862790415,35.2130119022637,10113282.5839617,0.0,1.0
2019-06-14,38.91,39.32,38.86,39.14,7550088,35.0239849978804,35.3930375254859,34.9789785920749,35.2310144645859,8387792.65402777,0.0,1.0
2019-06-17,39.01,39.32,38.72,38.94,11564729,35.1139978094915,35.3930375254859,34.8529606558193,35.0509888413637,12847869.9787369,0.0,1.0
2019-06-18,39.67,39.93,39.24,39.4,9352761,35.7080823661248,35.9421156763137,35.3210272761971,35.4650477747748,10390477.5693578,0.0,1.0
2019-06-19,40.13,40.22,39.6,39.78,6520006,36.1221412995359,36.2031528299859,35.645073397997,35.807096458897,7243420.00133203,0.0,1.0
2019-06-20,39.92,40.55,39.875,40.54,11852507,35.9331143951526,36.5001951083025,35.8926086299276,36.4911938271414,13167577.801267,0.0,1.0
2019-06-21,40.05,40.21,39.63,39.92,20769630,36.050131050247,36.1941515488247,35.6720772414804,35.9331143951526,23074082.0426033,0.0,1.0
2019-06-24,39.71,40.18,39.64,40.02,7365644,35.7440874907692,36.1671477053414,35.6810785226415,36.0231272067637,8182884.04524341,0.0,1.0
2019-06-25,39.02,39.78,38.92,39.78,7833964,35.1229990906526,35.807096458897,35.0329862790415,35.807096458897,8703165.53808618,0.0,1.0
2019-06-26,39.2,39.37,39.05,39.13,4739356,35.2850221515526,35.4380439312915,35.1500029341359,35.2220131834248,5265201.60316309,0.0,1.0
2019-06-27,39.29,39.58,39.26,39.35,8254170,35.3660336820026,35.6270708356748,35.3390298385193,35.4200413689693,9169994.63994279,0.0,1.0
2019-06-28,39.5,39.56,39.11,39.33,14763704,35.5550605863859,35.6090682733526,35.2040106211026,35.402038806647,16401780.7418192,0.0,1.0
2019-07-01,39.89,39.99,39.58,39.97,4899965,35.9061105516692,35.9961233632803,35.6270708356748,35.9781208009581,5443630.64801274,0.0,1.0
2019-07-02,40.08,40.19,39.71,39.91,6368225,36.0771348937303,36.1761489865025,35.7440874907692,35.9241131139914,7074798.44926258,0.0,1.0
2019-07-03,39.9,40.23,39.85,40.13,3419538,35.9151118328303,36.212154111147,35.8701054270248,36.1221412995359,3798945.88203062,0.0,1.0
2019-07-05,39.8,40.0,39.46,39.76,3862422,35.8250990212192,36.0051246444414,35.5190554617415,35.7890938965748,4290969.17524077,0.0,1.0
2019-07-08,39.54,39.8,39.4,39.71,5477034,35.5910657110304,35.8250990212192,35.4650477747748,35.7440874907692,6084727.1649099,0.0,1.0
2019-07-09,39.94,39.98,39.52,39.58,5962887,35.9511169574748,35.9871220821192,35.5730631487081,35.6270708356748,6624486.99609827,0.0,1.0
2019-07-10,40.01,40.38,39.66,40.19,5443745,36.0141259256025,36.3471733285636,35.6990810849637,36.1761489865025,6047744.65163856,0.0,1.0
2019-07-11,39.6,39.94,39.28,39.86,5831175,35.645073397997,35.9511169574748,35.3570324008415,35.8791067081859,6478161.15909515,0.0,1.0
2019-07-12,40.06,40.1,39.6,39.7,5286824,36.0591323314081,36.0951374560525,35.645073397997,35.7350862096081,5873412.80132598,0.0,1.0
2019-07-15,40.27,40.32,39.74,40.09,5660356,36.2481592357914,36.293165641597,35.7710913342526,36.0861361748914,6288389.28446689,0.0,1.0
2019-07-16,39.92,40.17,39.63,40.11,7612411,35.9331143951526,36.1581464241803,35.6720772414804,36.1041387372136,8457030.57570191,0.0,1.0
2019-07-17,39.03,41.11,38.93,39.99,15260644,35.1320003718137,37.0042668533247,35.0419875602026,35.9961233632803,16953857.708537,0.0,1.0
2019-07-18,39.77,42.0,39.02,41.11,27081600,35.7980951777359,37.8053808766635,35.1229990906526,37.0042668533247,30086383.8327869,0.0,1.0
2019-07-19,40.21,40.33,39.47,39.85,13045768,36.1941515488247,36.3021669227581,35.5280567429026,35.8701054270248,14493234.647934,0.0,1.0
2019-07-22,40.67,41.07,40.18,40.26,9627440,36.6082104822358,36.9682617286802,36.1671477053414,36.2391579546303,10695633.0189917,0.0,1.0
2019-07-23,41.03,41.16,40.68,40.88,8740457,36.9322566040358,37.0492732591302,36.6172117633969,36.7972373866191,9710236.62471823,0.0,1.0
2019-07-24,41.03,41.18,40.78,40.87,6391613,36.9322566040358,37.0672758214525,36.707224575008,36.788236105458,7100781.41722168,0.0,1.0
2019-07-25,40.81,41.15,40.74,41.04,5249386,36.7342284184914,37.0402719779691,36.6712194503636,36.9412578851969,5831820.94420041,0.0,1.0
2019-07-26,41.23,41.39,40.82,40.93,8385628,37.112282227258,37.2563027258358,36.7432296996525,36.8422437924247,9316038.29489266,0.0,1.0
2019-07-29,41.57,41.65,41.12,41.28,7852000,37.4183257867358,37.4903360360246,37.0132681344858,37.1572886330636,8723202.68577346,0.0,1.0
2019-07-30,41.38,41.5,41.07,41.3,6328012,37.2473014446747,37.355316818608,36.9682617286802,37.1752911953858,7030123.6976575,0.0,1.0
2019-07-31,41.19,41.54,40.63,41.3,8815028,37.0762771026136,37.3913219432524,36.5722053575914,37.1752911953858,9793081.49831486,0.0,1.0
2019-08-01,41.1,41.99,40.78,41.36,10690214,36.9952655721636,37.7963795955024,36.707224575008,37.2292988823524,11876324.9460383,0.0,1.0
2019-08-02,40.58,40.96,40.26,40.9,6246396,36.5271989517858,36.869247635908,36.2391579546303,36.8152399489414,6939452.16041833,0.0,1.0
2019-08-05,38.81,40.16,38.54,40.0,7702842,34.9339721862693,36.1491451430192,34.6909375949193,36.0051246444414,8557495.16333274,0.0,1.0
2019-08-06,39.69,39.73,38.875,39.21,8461717,35.726084928447,35.7620900530914,34.9924805138165,35.2940234327137,9400569.59509106,0.0,1.0
2019-08-07,39.72,39.81,38.85,39.22,5576542,35.7530887719303,35.8341003023803,34.9699773109137,35.3030247138748,6195275.87260935,0.0,1.0
2019-08-08,41.25,41.26,39.96,40.0,6915770,37.1302847895802,37.1392860707413,35.969119519797,36.0051246444414,7683095.19080382,0.0,1.0
2019-08-09,40.31,41.08,40.19,41.0,6291080,36.2841643604359,36.9772630098414,36.1761489865025,36.9052527605525,6989093.98273251,0.0,1.0
2019-08-12,39.74,40.05,39.42,39.97,4205152,35.7710913342526,36.050131050247,35.483050337097,35.9781208009581,4671726.08513572,0.0,1.0
2019-08-13,40.98,41.03,39.83,39.91,5647647,36.8872501982302,36.9322566040358,35.8521028647026,35.9241131139914,6274270.18322727,0.0,1.0
2019-08-14,39.64,40.38,39.55,40.09,7416406,35.6810785226415,36.3471733285636,35.6000669921915,36.0861361748914,8239278.23968242,0.0,1.0
2019-08-15,39.44,39.96,39.05,39.9,6706491,35.5010528994192,35.969119519797,35.1500029341359,35.9151118328303,7450596.06511916,0.0,1.0
2019-08-16,40.02,40.07,39.63,39.81,4209567,36.0231272067637,36.0681336125692,35.6720772414804,35.8341003023803,4676630.94247877,0.0,1.0
2019-08-19,40.39,40.79,40.32,40.56,6552088,36.3561746097247,36.7162258561692,36.293165641597,36.5091963894636,7279061.59437394,0.0,1.0
2019-08-20,40.03,40.35,39.98,40.24,5346847,36.0321284879248,36.3201694850803,35.9871220821192,36.2211553923081,5940095.53117929,0.0,1.0
2019-08-21,40.38,40.53,40.23,40.47,5555363,36.3471733285636,36.4821925459803,36.212154111147,36.4281848590136,6171746.99975122,0.0,1.0
2019-08-22,40.0,40.57,39.8,40.56,4950325,36.0051246444414,36.5181976706247,35.8250990212192,36.5091963894636,5499578.2393596,0.0,1.0
2019-08-23,38.7,39.79,38.55,39.78,7527036,34.8349580934971,35.8160977400581,34.6999388760804,35.807096458897,8362182.9662651,0.0,1.0
2019-08-26,39.4,39.42,38.9,39.14,6570428,35.4650477747748,35.483050337097,35.0149837167193,35.2310144645859,7299436.47176276,0.0,1.0
2019-08-27,39.0,39.76,38.71,39.51,9124907,35.1049965283304,35.7890938965748,34.8439593746582,35.564061867547,10137342.4923374,0.0,1.0
2019-08-28,40.09,40.26,38.78,38.87,10707740,36.0861361748914,36.2391579546303,34.906968342786,34.987979873236,11895795.5077132,0.0,1.0
2019-08-29,40.53,40.81,40.28,40.51,7188226,36.4821925459803,36.7342284184914,36.2571605169525,36.4641899836581,7985780.99199524,0.0,1.0
2019-08-30,40.29,40.74,40.18,40.73,4472721,36.3921797343692,36.7986448840457,36.2928215866705,36.789612325164,4951776.18942708,0.14,1.0
2019-09-03,39.74,40.38,39.6,40.05,5513770,35.8953889958757,36.4734727643045,35.7689331715319,36.1753983212084,6104327.76825949,0.0,1.0
2019-09-04,39.64,39.88,39.03,39.67,7488684,35.8050634070587,36.0218448202195,35.254077315275,35.8321610837038,8290766.8780019,0.0,1.0
2019-09-05,40.8,40.86,39.94,40.02,7084035,36.8528402373359,36.9070355906261,36.0760401735097,36.1483006445633,7842777.54817885,0.0,1.0
2019-09-06,40.37,41.08,40.34,40.94,5724017,36.4644402054228,37.1057518860235,36.4373425287777,36.9792960616797,6337093.48033911,0.0,1.0
2019-09-09,41.4,41.41,40.4,40.53,9029084,37.3947937702379,37.4038263291196,36.4915378820679,36.60896114753,9996152.93767194,0.0,1.0
2019-09-10,40.27,41.19,40.03,41.05,6707584,36.3741146166058,37.2051100337222,36.157333203445,37.0786542093784,7426006.39292771,0.0,1.0
2019-09-11,39.9,40.26,39.67,40.18,6195900,36.0399099379829,36.3650820577241,35.8321610837038,36.2928215866705,6859517.97397406,0.0,1.0
2019-09-12,40.29,40.54,39.95,40.16,4927009,36.3921797343692,36.6179937064117,36.0850727323914,36.2747564689071,5454721.15325166,0.0,1.0
2019-09-13,40.37,40.8,40.21,40.41,5438070,36.4644402054228,36.8528402373359,36.3199192633156,36.5005704409496,6020519.8451765,0.0,1.0
2019-09-16,40.3,40.39,39.67,39.75,5754402,36.4012122932509,36.4825053231862,35.8321610837038,35.9044215547574,6370732.89570075,0.0,1.0
2019-09-17,40.53,40.66,39.83,40.18,6383044,36.60896114753,36.7263844129921,35.976682025811,36.2928215866705,7066706.21647658,0.0,1.0
2019-09-18,40.36,40.62,39.78,40.53,4327600,36.4554076465411,36.6902541774653,35.9315192314025,36.60896114753,4791111.86174246,0.0,1.0
2019-09-19,40.4,40.8,40.33,40.4,4012018,36.4915378820679,36.8528402373359,36.428309969896,36.4915378820679,4441729.14070715,0.0,1.0
2019-09-20,40.36,40.87,40.14,40.55,12835199,36.4554076465411,36.9160681495078,36.2566913511437,36.6270262652934,14209925.6346994,0.0,1.0
2019-09-23,40.24,40.48,40.02,40.37,5663563,36.3470169399607,36.5637983531215,36.1483006445633,36.4644402054228,6270164.49510716,0.0,1.0
2019-09-24,39.56,40.67,39.46,40.38,7451831,35.7328029360051,36.7354169718738,35.6424773471881,36.4734727643045,8249966.70112769,0.0,1.0
2019-09-25,39.24,39.5,38.35,38.92,12297111,35.4437610517907,35.6786075827149,34.6398633113194,35.1547191675763,13614205.1893113,0.0,1.0
2019-09-26,38.92,39.48,38.85,39.09,7378772,35.1547191675763,35.6605424649515,35.0914912554044,35.3082726685652,8169082.64495174,0.0,1.0
2019-09-27,38.37,38.89,38.1,38.71,10701092,34.6579284290828,35.1276214909312,34.4140493392769,34.9650354310606,11847243.001848,0.0,1.0
2019-09-30,38.98,39.05,38.41,38.57,6208030,35.2089145208665,35.2721424330384,34.6940586646096,34.8385796067168,6872947.16957507,0.0,1.0
2019-10-01,38.54,39.47,38.47,38.99,6826745,34.8114819300717,35.6515099060698,34.7482540178998,35.2179470797482,7557930.24923539,0.0,1.0
2019-10-02,38.17,38.57,37.99,38.35,6425347,34.4772772514488,34.8385796067168,34.3146911915782,34.6398633113194,7113540.12097037,0.0,1.0
2019-10-03,37.95,38.05,37.45,38.05,7239521,34.2785609560514,34.3688865448684,33.8269330119664,34.3688865448684,8014917.02940052,0.0,1.0
2019-10-04,38.31,38.38,37.96,38.09,4621488,34.6037330757926,34.6669609879645,34.2875935149331,34.4050167803952,5116477.02553389,0.0,1.0
2019-10-07,37.82,38.19,37.76,38.04,6107767,34.1611376905893,34.4953423692122,34.1069423372991,34.3598539859867,6761945.40217654,0.0,1.0
2019-10-08,37.32,37.73,37.23,37.47,7170395,33.7095097465043,34.079844660654,33.628216716569,33.8449981297298,7938387.22106453,0.0,1.0
2019-10-09,37.85,38.0,37.52,37.62,6812376,34.1882353672344,34.3237237504599,33.8901609241383,33.9804865129553,7542022.24333342,0.0,1.0
2019-10-10,37.93,38.26,37.76,37.77,7762988,34.260495838288,34.5585702813841,34.1069423372991,34.1159748961808,8594450.4781783,0.0,1.0
2019-10-11,38.55,38.99,38.43,38.43,5067569,34.8205144889534,35.2179470797482,34.712123782373,34.712123782373,5610335.97053757,0.0,1.0
2019-10-14,38.36,38.63,38.34,38.54,6924194,34.6488958702011,34.892774960007,34.6308307524377,34.8114819300717,7665816.62039144,0.0,1.0
2019-10-15,38.88,39.04,38.35,38.37,4813847,35.1185889320495,35.2631098741567,34.6398633113194,34.6579284290828,5329438.82574946,0.0,1.0
2019-10-16,38.92,39.19,38.59,38.64,5319495,35.1547191675763,35.3985982573822,34.8566447244802,34.9018075188887,5889244.75297618,0.0,1.0
2019-10-17,39.09,39.38,38.99,39.16,5693739,35.3082726685652,35.5702168761345,35.2179470797482,35.3715005807371,6303572.52531788,0.0,1.0
2019-10-18,38.82,39.35,38.74,39.21,6237252,35.0643935787593,35.5431191994894,34.9921331077057,35.4166633751456,6905299.02067587,0.0,1.0
2019-10-21,39.26,39.3,38.92,38.96,4786884,35.4618261695541,35.4979564050809,35.1547191675763,35.1908494031031,5299587.92706933,0.0,1.0
2019-10-22,38.94,39.36,38.88,39.23,5328739,35.1727842853397,35.5521517583711,35.1185889320495,35.434728492909,5899478.84070378,0.0,1.0
2019-10-23,39.2,39.33,38.36,38.67,7052283,35.4076308162639,35.525054081726,34.6488958702011,34.9289051955338,7807624.71893538,0.0,1.0
2019-10-24,35.62,36.65,35.19,35.77,19671708,32.1739747366153,33.1043283014304,31.7855747047022,32.3094631198408,21778665.6667747,0.0,1.0
2019-10-25,35.84,36.0,35.4,35.55,14034397,32.3726910320127,32.5172119741199,31.9752584412179,32.1107468244434,15537564.9179922,0.0,1.0
2019-10-28,35.94,36.25,35.82,35.82,7900988,32.4630166208297,32.7430259461624,32.3546259142493,32.3546259142493,8747231.10414199,0.0,1.0
2019-10-29,36.11,36.27,35.72,35.9,8275441,32.6165701218186,32.7610910639258,32.2643003254323,32.4268863853029,9161790.26163461,0.0,1.0
2019-10-30,35.86,36.19,35.69,36.15,5435336,32.3907561497761,32.6888305928722,32.2372026487872,32.6527003573454,6017493.01741285,0.0,1.0
2019-10-31,35.25,35.86,35.13,35.69,6921493,31.8397700579924,32.3907561497761,31.731379351412,32.2372026487872,7662826.3271253,0.0,1.0
2019-11-01,35.25,35.59,35.09,35.5,8236505,31.8397700579924,32.1468770599702,31.6952491158852,32.0655840300349,9118683.98299314,0.0,1.0
2019-11-04,35.41,35.52,35.21,35.25,7120136,31.9842910000996,32.0836491477983,31.8036398224656,31.8397700579924,7882745.18135215,0.0,1.0
2019-11-05,35.48,35.76,35.31,35.5,6434748,32.0475189122715,32.3004305609591,31.8939654112826,32.0655840300349,7123948.02433765,0.0,1.0
2019-11-06,35.5,35.67,35.27,35.63,9225831,32.0655840300349,32.2191375310238,31.8578351757558,32.183007295497,10213972.7189508,0.0,1.0
2019-11-07,34.89,35.62,34.78,35.51,10966158,31.5145979382512,32.1739747366153,31.4152397905525,32.0746165889166,12140699.1569327,0.0,1.0
2019-11-08,35.14,35.26,34.68,34.74,10562742,31.7404119102937,31.8488026168741,31.3249142017355,31.3791095550257,11694074.8887895,0.0,1.0
2019-11-11,35.25,35.31,34.93,35.02,3930645,31.8397700579924,31.8939654112826,31.550728173778,31.6320212037133,4351640.60536989,0.0,1.0
2019-11-12,35.07,35.37,34.97,35.29,6182621,31.6771839981218,31.9481607645728,31.5868584093048,31.8759002935192,6844816.713596,0.0,1.0
2019-11-13,34.64,34.93,34.54,34.85,6247251,31.2887839662087,31.550728173778,31.1984583773917,31.4784677027244,6916368.97342233,0.0,1.0
2019-11-14,34.96,35.1,34.52,34.56,6029214,31.5778258504231,31.7042816747669,31.1803932596283,31.2165234951551,6674978.90571766,0.0,1.0
2019-11-15,35.27,35.58,35.19,35.38,6301985,31.8578351757558,32.1378445010885,31.7855747047022,31.9571933234545,6976965.31241868,0.0,1.0
2019-11-18,35.1,35.4,35.0,35.14,7639316,31.7042816747669,31.9752584412179,31.6139560859499,31.7404119102937,8457532.46677119,0.0,1.0
2019-11-19,35.06,35.41,34.98,35.22,5307077,31.6681514392401,31.9842910000996,31.5958909681865,31.8126723813473,5875496.71085142,0.0,1.0
2019-11-20,34.86,35.25,34.74,35.02,9520393,31.4875002616061,31.8397700579924,31.3791095550257,31.6320212037133,10540084.0721763,0.0,1.0
2019-11-21,34.94,35.15,34.85,34.92,5660379,31.5597607326597,31.7494444691754,31.4784677027244,31.5416956148963,6266639.46965014,0.0,1.0
2019-11-22,35.12,35.23,34.77,34.96,6165853,31.7223467925303,31.821704940229,31.4062072316708,31.5778258504231,6826252.76043543,0.0,1.0
2019-11-25,35.85,36.53,35.34,36.49,14172563,32.3817235908944,32.99593759485,31.9210630879277,32.9598073593232,15690529.3235494,0.0,1.0
2019-11-26,35.75,35.9,35.42,35.67,8246489,32.2913980020774,32.4268863853029,31.9933235589813,32.2191375310238,9129737.32914982,0.0,1.0
2019-11-27,35.85,36.02,35.69,35.8,7535829,32.3817235908944,32.5352770918833,32.2372026487872,32.3365607964859,8342961.38967623,0.0,1.0
2019-11-29,35.52,35.85,35.46,35.69,3128855,32.2101049721421,32.5093542582008,32.1556960110405,32.3642636952633,3450374.64783552,0.14,1.0
2019-12-02,34.9,35.62,34.81,35.45,10174590,31.647879040759,32.3007865739781,31.5662655991066,32.1466278508569,11220126.0167444,0.0,1.0
2019-12-03,34.75,34.91,34.46,34.6,7318011,31.511856638005,31.6569472009426,31.2488799926806,31.375834235251,8070006.32083669,0.0,1.0
2019-12-04,34.97,35.24,34.81,34.81,7518066,31.7113561620442,31.9561964870013,31.5662655991066,31.5662655991066,8290618.87724238,0.0,1.0
2019-12-05,34.79,35.09,34.77,34.94,8119382,31.5481292787394,31.8201740842474,31.5299929583722,31.6841516814934,8953725.82267062,0.0,1.0
2019-12-06,34.86,35.22,34.83,35.13,6547894,31.6116064000246,31.9380601666341,31.5844019194738,31.8564467249817,7220752.46513959,0.0,1.0
2019-12-09,34.57,34.92,34.56,34.85,7837303,31.3486297547002,31.6660153611262,31.3395615945166,31.602538239841,8642660.51913729,0.0,1.0
2019-12-10,34.72,35.0,34.66,34.67,6291143,31.4846521574542,31.738560642595,31.4302431963526,31.4393113565362,6937617.85480884,0.0,1.0
2019-12-11,34.92,34.99,34.68,34.7,7420758,31.6660153611262,31.7294924824114,31.4483795167198,31.466515837087,8183311.55356277,0.0,1.0
2019-12-12,35.31,35.46,34.86,34.86,5800325,32.0196736082865,32.1556960110405,31.6116064000246,31.6116064000246,6396363.6311707,0.0,1.0
2019-12-13,35.48,35.77,35.26,35.36,6952181,32.1738323314077,32.4368089767321,31.9743328073685,32.0650144092045,7666583.80447921,0.0,1.0
2019-12-16,35.4,35.77,35.39,35.57,7241116,32.1012870499389,32.4368089767321,32.0922188897553,32.2554457730601,7985209.62730334,0.0,1.0
2019-12-17,35.9,35.95,35.27,35.44,13049151,32.5546950591188,32.6000358600368,31.9834009675521,32.1375596906733,14390075.5343976,0.0,1.0
2019-12-18,35.64,35.92,35.33,35.84,12129157,32.3189228943453,32.572831379486,32.0378099286537,32.5002860980172,13375543.3896479,0.0,1.0
2019-12-19,36.04,36.12,35.52,35.52,7660208,32.6816493016892,32.754194583158,32.2101049721421,32.2101049721421,8447367.32138334,0.0,1.0
2019-12-20,36.19,36.34,35.92,36.02,17421648,32.8176717044432,32.9536941071972,32.572831379486,32.663512981322,19211888.2411344,0.0,1.0
2019-12-23,36.21,36.49,36.17,36.22,5397941,32.8358080248104,33.0897165099511,32.799535384076,32.844876184994,5952630.84320364,0.0,1.0
2019-12-24,36.21,36.28,36.1,36.21,2129229,32.8358080248104,32.8992851460956,32.7360582627908,32.8358080248104,2348027.55673759,0.0,1.0
2019-12-26,36.25,36.52,36.19,36.35,4082735,32.8720806655448,33.1169209905019,32.8176717044432,32.9627622673808,4502274.901787,0.0,1.0
2019-12-27,36.07,36.4,35.99,36.39,6606893,32.70885378224,33.0081030682988,32.6363085007712,32.9990349081152,7285814.17424649,0.0,1.0
2019-12-30,35.8,36.21,35.71,36.17,6535824,32.4640134572828,32.8358080248104,32.3824000156305,32.799535384076,7207442.15769506,0.0,1.0
2019-12-31,36.11,36.12,35.54,35.81,7437718,32.7451264229744,32.754194583158,32.2282412925093,32.4730816174664,8202014.35507556,0.0,1.0
2020-01-02,36.3,36.5,36.14,36.41,4979348,32.9174214664628,33.0987846701347,32.7723309035252,33.0171712284824,5491023.42612569,0.0,1.0
2020-01-03,35.96,36.1,35.78,35.92,3960887,32.6091040202204,32.7360582627908,32.4458771369156,32.572831379486,4367905.85940905,0.0,1.0
2020-01-06,35.78,35.82,35.46,35.78,5866016,32.4458771369156,32.48214977765,32.1556960110405,32.4458771369156,6468805.00700658,0.0,1.0
2020-01-07,35.62,35.7,35.35,35.67,6868280,32.3007865739781,32.3733318554469,32.0559462490209,32.3461273748961,7574061.1777266,0.0,1.0
2020-01-08,35.6,36.08,35.57,35.71,6072582,32.2826502536109,32.7179219424236,32.2554457730601,32.3824000156305,6696597.63066755,0.0,1.0
2020-01-09,35.18,35.45,34.97,35.14,10787739,31.9017875258997,32.1466278508569,31.7113561620442,31.8655148851653,11896281.9156102,0.0,1.0
2020-01-10,34.89,35.23,34.79,35.21,5664374,31.6388108805754,31.9471283268177,31.5481292787394,31.9289920064505,6246442.37123762,0.0,1.0
2020-01-13,34.73,34.89,34.56,34.85,7959768,31.4937203176378,31.6388108805754,31.3395615945166,31.602538239841,8777709.96414103,0.0,1.0
2020-01-14,35.35,35.37,34.51,34.67,7227472,32.0559462490209,32.0740825693881,31.2942207935986,31.4393113565362,7970163.57636935,0.0,1.0
2020-01-15,35.33,35.72,35.05,35.43,10966043,32.0378099286537,32.3914681758141,31.7839014435129,32.1284915304897,12092908.3496277,0.0,1.0
2020-01-16,35.92,35.99,35.27,35.39,6955922,32.572831379486,32.6363085007712,31.9834009675521,32.0922188897553,7670709.22785536,0.0,1.0
2020-01-17,35.82,35.9,35.28,35.32,12082467,32.48214977765,32.5546950591188,31.9924691277357,32.0287417684701,13324055.5475116,0.0,1.0
2020-01-21,35.72,35.86,35.47,35.6,6645937,32.3914681758141,32.5184224183844,32.1647641712241,32.2826502536109,7328870.31706872,0.0,1.0
2020-01-22,35.89,36.07,35.63,35.81,8023517,32.5456268989352,32.70885378224,32.3098547341617,32.4730816174664,8848009.78098294,0.0,1.0
2020-01-23,35.61,35.98,35.55,35.82,7980240,32.2917184137945,32.6272403405876,32.2373094526929,32.48214977765,8800285.65709914,0.0,1.0
2020-01-24,35.36,35.79,35.1,35.79,9243579,32.0650144092045,32.4549452970992,31.8292422444309,32.4549452970992,10193444.7703281,0.0,1.0
2020-01-27,35.48,35.74,34.75,34.79,10529174,32.1738323314077,32.4096044961813,31.511856638005,31.5481292787394,11611146.8995044,0.0,1.0
2020-01-28,36.21,36.45,35.49,35.61,15161775,32.8358080248104,33.0534438692168,32.1829004915913,32.2917184137945,16719791.7692531,0.0,1.0
2020-01-29,34.58,35.53,34.35,35.06,21463618,31.3576979148838,32.2191731323257,31.1491302306611,31.7929696036966,23669209.1509598,0.0,1.0
2020-01-30,35.06,35.14,34.25,34.36,12420060,31.7929696036966,31.8655148851653,31.0584486288251,31.1581983908447,13696339.4432136,0.0,1.0
2020-01-31,33.56,35.03,33.53,34.86,18541265,30.4327455761568,31.7657651231458,30.405541095606,31.6116064000246,20446556.5501757,0.0,1.0
2020-02-03,34.39,34.53,33.71,33.75,14939947,31.1854028713954,31.3123571139658,30.5687679789107,30.6050406196451,16475168.8297497,0.0,1.0
2020-02-04,37.41,39.25,34.33,35.1,46298187,33.9239872468422,35.5925287206244,31.1309939102939,31.8292422444309,51055766.6192739,0.0,1.0
2020-02-05,37.125,37.45,36.6102,36.86,25896732,33.6655446816097,33.9602598875766,33.198715795358,33.4252384367443,28557867.8317119,0.0,1.0
2020-02-06,38.0,39.04,37.53,37.73,24981566,34.4590086976745,35.4020973567688,34.0328051690454,34.2141683727174,27548659.80994,0.0,1.0
2020-02-07,36.2,36.87,35.8,35.83,18990660,32.8267398646268,33.4343065969279,32.4640134572828,32.4912179378336,20942131.166086,0.0,1.0
2020-02-10,36.02,36.23,35.49,36.18,11638086,32.663512981322,32.8539443451776,32.1829004915913,32.8086035442596,12834010.1678504,0.0,1.0
2020-02-11,36.44,36.67,36.06,36.2,9380297,33.0443757090332,33.2529433932559,32.6997856220564,32.8267398646268,10344211.8468154,0.0,1.0
2020-02-12,37.15,37.5,36.61,36.64,11499278,33.6882150820687,34.0056006884946,33.1985344321543,33.2257389127051,12680938.3239596,0.0,1.0
2020-02-13,37.19,37.27,36.7,37.05,7317878,33.724487722803,33.7970330042718,33.2801478738067,33.5975334802327,8069859.65382012,0.0,1.0
2020-02-14,38.14,38.23,37.31,37.57,10998700,34.5859629402449,34.6675763818973,33.8333056450062,34.0690778097798,12128921.1673755,0.0,1.0
2020-02-18,37.87,38.63,37.76,38.28,15224169,34.3411226152877,35.0303027892412,34.2413728532682,34.7129171828153,16788597.3469412,0.0,1.0
2020-02-19,37.53,38.05,37.52,38.03,7598473,34.0328051690454,34.5043494985925,34.0237370088618,34.4862131782253,8379288.46222108,0.0,1.0
2020-02-20,37.69,37.87,37.22,37.34,8940335,34.177895731983,34.3411226152877,33.7516922033538,33.860510125557,9859039.56148706,0.0,1.0
2020-02-21,38.2,38.94,37.15,37.34,14697287,34.6403719013465,35.3114157549328,33.6882150820687,33.860510125557,16207573.2038598,0.0,1.0
2020-02-24,37.26,37.87,36.97,37.63,18961746,33.7879648440882,34.3411226152877,33.5249881987639,34.1234867708814,20910245.9772334,0.0,1.0
2020-02-25,36.46,37.63,36.39,37.31,15856600,33.0625120294004,34.1234867708814,32.9990349081152,33.8333056450062,17486016.6549325,0.0,1.0
2020-02-26,36.69,37.18,36.42,36.81,11918253,33.2710797136231,33.7154195626194,33.026239388666,33.3798976358263,13142966.9951755,0.0,1.0
2020-02-27,35.04,36.45,35.01,36.15,16142639,31.7748332833294,33.0534438692168,31.7476288027786,32.7813990637088,17801448.8861775,0.0,1.0
2020-02-28,34.64,34.77,33.71,34.09,16824887,31.557197438923,31.6756280297734,30.7099632120697,31.056144939171,18468499.5176774,0.16,1.0
2020-03-02,35.96,35.97,34.28,34.62,13131255,32.7597234383277,32.7688334837777,31.2292358027217,31.5389773480229,14414038.9551501,0.0,1.0
2020-03-03,36.72,37.42,35.66,35.73,18838655,33.4520868925304,34.0897900740329,32.4864220748266,32.5501923929769,20678991.2337118,0.0,1.0
2020-03-04,38.49,38.54,37.14,37.32,13445437,35.0645649371867,35.1101151644368,33.8347088014319,33.9986896195325,14758913.1950462,0.0,1.0
2020-03-05,37.22,38.22,37.07,37.48,11816775,33.9075891650321,34.8185937100357,33.7709384832816,34.1444503467331,12971148.239391,0.0,1.0
2020-03-06,36.39,36.79,35.59,35.71,12849857,33.1514553926792,33.5158572106806,32.4226517566764,32.5319723020768,14105151.3633776,0.0,1.0
2020-03-09,35.52,36.13,33.64,34.02,15593959,32.3588814385261,32.9145942109783,30.6461928939194,30.9923746210208,17117322.9436953,0.0,1.0
2020-03-10,36.04,36.61,35.0,36.49,15419023,32.832603801928,33.35187639258,31.8851590751243,33.2425558471796,16925297.557039,0.0,1.0
2020-03-11,34.83,35.74,34.36,35.15,13056788,31.7302883024737,32.5593024384269,31.302116166322,32.0218097568748,14332297.3212489,0.0,1.0
2020-03-12,33.03,35.04,32.51,32.74,17224840,30.0904801214673,31.9215992569244,29.6167577580654,29.8262888034162,18907523.6720502,0.0,1.0
2020-03-13,33.99,34.81,32.99,34.55,20972148,30.9650444846707,31.7120682115736,30.0540399396671,31.4752070298727,23020903.8089028,0.0,1.0
2020-03-16,32.24,33.35,30.58,30.88,17099763,29.3707865309145,30.3820015758684,27.8585189862086,28.1318203497096,18770227.9794151,0.0,1.0
2020-03-17,33.28,33.94,32.32,32.76,14020415,30.3182312577182,30.9194942574205,29.4436668945147,29.8445088943163,15390060.4304289,0.0,1.0
2020-03-18,31.3,32.85,30.2,31.62,20304824,28.5144422586111,29.9264993033666,27.5123372591072,28.8059637130123,22288389.3514723,0.0,1.0
2020-03-19,29.6,31.49,29.45,31.47,19461376,26.9657345321051,28.6875331221618,26.8290838503546,28.6693130312617,21362545.4524205,0.0,1.0
2020-03-20,27.58,30.2,27.21,29.5,24947130,25.1255053511979,27.5123372591072,24.7884336695466,26.8746340776047,27384199.2741132,0.0,1.0
2020-03-23,26.34,27.64,26.02,27.25,18502766,23.9958597153935,25.1801656238981,23.7043382609924,24.8248738513467,20310289.4507819,0.0,1.0
2020-03-24,27.67,27.88,26.24,27.37,24055034,25.2074957602482,25.398806714699,23.9047592608932,24.9341943967472,26404954.9828605,0.0,1.0
2020-03-25,28.37,29.48,27.12,27.66,18486127,25.8451989417507,26.8564139867047,24.7064432604963,25.1983857147982,20292024.9974472,0.0,1.0
2020-03-26,30.16,30.27,28.48,28.48,14334084,27.4758970773071,27.5761075772575,25.9454094417011,25.9454094417011,15734371.555681,0.0,1.0
2020-03-27,30.18,30.87,29.38,29.53,14183240,27.4941171682072,28.1227103042596,26.7653135322043,26.9019642139548,15568791.7011926,0.0,1.0
2020-03-30,31.19,31.54,30.02,30.62,14951994,28.4142317586607,28.733083349412,27.3483564410066,27.8949591680087,16412644.7908575,0.0,1.0
2020-03-31,30.06,31.18,29.94,31.03,15868732,27.3847966228067,28.4051217132107,27.2754760774063,28.2684710314602,17418938.3434285,0.0,1.0
2020-04-01,28.78,29.75,28.48,29.34,14341767,26.2187108052022,27.1023852138556,25.9454094417011,26.7288733504042,15742805.1030679,0.0,1.0
2020-04-02,29.19,29.41,28.3,28.32,12007125,26.5922226686536,26.7926436685544,25.7814286236005,25.7996487145005,13180093.4099107,0.0,1.0
2020-04-03,29.41,29.67,28.8,29.15,10869248,26.7926436685544,27.0295048502553,26.2369308961023,26.5557824868535,11931057.9289784,0.0,1.0
2020-04-06,31.18,31.32,30.28,30.67,14731910,28.4051217132107,28.5326623495112,27.5852176227075,27.9405093952589,16171060.9247757,0.0,1.0
2020-04-07,31.62,32.22,31.56,32.08,10602487,28.8059637130123,29.3525664400144,28.751303440312,29.2250258037139,11638237.2164331,0.0,1.0
2020-04-08,33.01,33.08,31.8,31.85,12044505,30.0722600305672,30.1360303487174,28.9699445311129,29.0154947583631,13221125.0383532,0.0,1.0
2020-04-09,33.83,34.1,33.37,33.4,13558596,30.8192837574701,31.0652549846211,30.4002216667685,30.4275518031186,14883126.6258361,0.0,1.0
2020-04-13,34.76,35.08,33.96,34.29,13792283,31.6665179843234,31.9580394387245,30.9377143483206,31.2383458481717,15139642.3603422,0.0,1.0
2020-04-14,35.74,35.98,35.27,35.45,14583117,32.5593024384269,32.7779435292277,32.1311303022752,32.2951111203759,16007732.4311737,0.0,1.0
2020-04-15,36.19,36.41,35.08,35.31,10651525,32.9692544836785,33.1696754835793,31.9580394387245,32.1675704840754,11692065.7074861,0.0,1.0
2020-04-16,37.22,37.37,36.29,36.53,11205781,33.9075891650321,34.0442398467827,33.0603549381788,33.2789960289797,12300466.623859,0.0,1.0
2020-04-17,37.46,37.64,36.99,37.45,15513645,34.126230255833,34.2902110739336,33.6980581196813,34.117120210383,17029163.1200803,0.0,1.0
2020-04-20,37.64,38.32,37.28,37.47,12664002,34.2902110739336,34.909694164536,33.9622494377324,34.135340301283,13901140.306551,0.0,1.0
2020-04-21,37.61,38.23,37.31,37.51,12259562,34.2628809375835,34.8277037554857,33.9895795740825,34.1717804830832,13457190.82,0.0,1.0
2020-04-22,38.25,38.48,37.92,38.15,9823860,34.8459238463858,35.0554548917366,34.5452923465346,34.7548233918854,10783546.6396731,0.0,1.0
2020-04-23,37.91,38.84,37.66,38.46,15276074,34.5361823010846,35.3834165279379,34.3084311648337,35.0372348008366,16768383.9600827,0.0,1.0
2020-04-24,39.35,39.53,38.27,38.85,16896109,35.8480288458897,36.0120096639903,34.8641439372859,35.3925265733879,18546679.149591,0.0,1.0
2020-04-27,39.63,40.36,39.56,40.04,11090183,36.1031101184907,36.7681434363433,36.0393398003405,36.4766219819422,12173575.9287093,0.0,1.0
2020-04-28,39.08,39.9,38.91,39.59,16170408,35.6020576187387,36.3490813456417,35.4471868460881,36.0666699366906,17750084.8801331,0.0,1.0
2020-04-29,39.03,39.75,38.84,39.45,17989643,35.5565073914886,36.2124306638911,35.3834165279379,35.9391293003901,19747039.7910363,0.0,1.0
2020-04-30,39.83,39.96,37.55,37.63,18279465,36.2853110274914,36.4037416183419,34.2082206648833,34.2811010284836,20065174.3180148,0.0,1.0
2020-05-01,39.25,39.47,38.34,38.78,13894682,35.7569283913894,35.9573493912901,34.9279142554361,35.3287562552377,15252044.6535707,0.0,1.0
2020-05-04,39.83,39.87,39.06,39.28,10220295,36.2853110274914,36.3217512092915,35.5838375278387,35.7842585277395,11218709.1228619,0.0,1.0
2020-05-05,40.32,40.76,39.77,39.92,12414258,36.7317032545431,37.1325452543447,36.2306507547912,36.3673014365417,13626998.9739202,0.0,1.0
2020-05-06,40.95,41.09,40.19,40.64,11026376,37.3056361178954,37.4331767541959,36.6132726636927,37.0232247089443,12103535.663433,0.0,1.0
2020-05-07,41.37,41.61,41.06,41.27,12589041,37.6882580267969,37.9068991175977,37.4058466178458,37.5971575722965,13818856.4141038,0.0,1.0
2020-05-08,42.15,42.44,41.7,41.7,8946445,38.3988415718996,38.6630328899507,37.9888895266481,37.9888895266481,9820417.52597968,0.0,1.0
2020-05-11,42.13,42.43,41.6,41.88,13731878,38.3806214809996,38.6539228445006,37.8977890721477,38.1528703447487,15073336.4342836,0.0,1.0
2020-05-12,42.0,42.86,41.78,42.24,9548369,38.2621908901491,39.0456547988522,38.0617698902483,38.48083198095,10481143.0989763,0.0,1.0
2020-05-13,41.58,42.38,41.05,41.78,11042147,37.8795689812476,38.6083726172505,37.3967365723957,38.0617698902483,12120847.3223994,0.0,1.0
2020-05-14,42.04,42.09,40.81,41.31,11165410,38.2986310719493,38.3441812991994,37.1780954815949,37.6335977540967,12256151.8065275,0.0,1.0
2020-05-15,42.11,42.47,41.38,41.46,13183200,38.3624013900995,38.6903630263008,37.6973680722469,37.7702484358472,14471058.4291856,0.0,1.0
2020-05-18,42.5,42.9,42.33,42.6,8882200,38.7176931626509,39.0820949806523,38.5628223900003,38.8087936171512,9749896.4727617,0.0,1.0
2020-05-19,42.4,43.18,42.39,42.46,13574025,38.6265927081505,39.3371762532533,38.6174826627005,38.6812529808508,14900062.8750399,0.0,1.0
2020-05-20,42.71,43.34,42.44,43.0,9282465,38.9090041171016,39.4829369804539,38.6630328899507,39.1731954351527,10189263.1062163,0.0,1.0
2020-05-21,42.47,42.93,42.24,42.75,8254242,38.6903630263008,39.1094251170024,38.48083198095,38.9454442989018,9060593.65485145,0.0,1.0
2020-05-22,43.45,43.5,42.21,42.25,9879658,39.5831474804043,39.6286977076544,38.4535018445999,38.4899420264,10844795.5108297,0.0,1.0
2020-05-26,43.36,44.28,43.31,43.99,9548905,39.5011570713539,40.3392812527572,39.4556068441038,40.0750899347062,10481731.4604756,0.0,1.0
2020-05-27,44.15,44.18,42.86,43.3,8706456,40.2208506619067,40.2481807982569,39.0456547988522,39.4464967986537,9556984.15309891,0.0,1.0
2020-05-28,44.23,44.98,44.01,44.14,12476814,40.293731025507,40.9769844342597,40.0933100256063,40.2117406164567,13695666.0298016,0.0,1.0
2020-05-29,45.54,45.65,43.88,44.3,18741857,41.6329077066623,41.7334702856638,40.1153269690017,40.4992931797351,20500710.0103032,0.16,1.0
2020-06-01,45.2,45.97,45.01,45.4,8934883,41.3220779170209,42.0260159700321,41.1483789169273,41.5049189697511,9773388.26984904,0.0,1.0
2020-06-02,45.98,46.23,45.14,45.24,9959126,42.0351580226686,42.2637093385814,41.2672256012019,41.358646127567,10893752.6351882,0.0,1.0
2020-06-03,46.45,46.72,46.08,46.35,7599225,42.4648344965846,42.7116699177703,42.1265785490337,42.3734139702195,8312383.77435311,0.0,1.0
2020-06-04,49.36,51.88,48.8,51.34,32274632,45.1251718138087,47.428969078209,44.6132168661642,46.9352982358375,35303485.2054016,0.0,1.0
2020-06-05,48.82,49.7,48.24,49.24,16332639,44.6315009714372,45.43600160345,44.1012619185197,45.0154671821706,17865395.9339231,0.0,1.0
2020-06-08,48.72,49.05,47.84,48.3,12182638,44.5400804450721,44.8417681820769,43.7355798130593,44.1561142343388,13325932.8997388,0.0,1.0
2020-06-09,49.75,50.0,48.57,48.87,9699811,45.4817118666326,45.7102631825453,44.4029496555245,44.6772112346198,10610101.8946921,0.0,1.0
2020-06-10,49.25,50.34,49.07,50.25,10545920,45.0246092348071,46.0210929721866,44.86005228735,45.938814498458,11535615.052012,0.0,1.0
2020-06-11,47.94,49.82,47.69,49.43,10563926,43.8270003394244,45.5457062350881,43.5984490235117,45.1891661822643,11555310.8476018,0.0,1.0
2020-06-12,47.66,48.83,46.85,48.39,10056507,43.5710228656022,44.6406430240737,42.8305166020449,44.2383927080673,11000272.4769261,0.0,1.0
2020-06-15,47.89,48.12,46.64,46.94,12466094,43.7812900762419,43.9915572868816,42.6385334966782,42.9127950757735,13635990.1825727,0.0,1.0
2020-06-16,48.12,48.73,47.54,48.49,9643795,43.9915572868816,44.5492224977086,43.4613182339641,44.3298132344324,10548829.0031138,0.0,1.0
2020-06-17,48.43,49.1,48.21,48.26,9692410,44.2749609186134,44.8874784452595,44.0738357606102,44.1195460237927,10602006.3385908,0.0,1.0
2020-06-18,48.44,49.09,48.18,48.55,11344046,44.2841029712499,44.878336392623,44.0464096027006,44.3846655502515,12408642.1846853,0.0,1.0
2020-06-19,48.29,48.95,47.42,48.73,36555733,44.1469721817022,44.7503476557118,43.351613602326,44.5492224977086,39986351.4830506,0.0,1.0
2020-06-22,49.16,49.32,48.01,48.34,9223483,44.9423307610785,45.0886036032627,43.89099470788,44.1926824448848,10089072.2977964,0.0,1.0
2020-06-23,49.8,50.32,49.1,49.59,12289349,45.5274221298151,46.0028088669136,44.8874784452595,45.3354390244484,13442658.3269955,0.0,1.0
2020-06-24,48.77,50.45,48.65,49.8,13009019,44.5857907082547,46.1216555511882,44.4760860766166,45.5274221298151,14229866.6582252,0.0,1.0
2020-06-25,49.4,49.54,48.41,48.72,10268723,45.1617400243547,45.2897287612659,44.2566768133403,44.5400804450721,11232404.1528612,0.0,1.0
2020-06-26,50.89,51.28,50.08,50.89,17762356,46.5239058671946,46.8804459200185,45.7833996036374,46.5239058671946,19429286.5139121,0.0,1.0
2020-06-29,51.31,51.34,50.12,51.07,8933915,46.907872077928,46.9352982358375,45.8199678141834,46.6884628146518,9772329.42667836,0.0,1.0
2020-06-30,52.45,52.75,51.32,51.42,10559861,47.95006607849,48.2243276575853,46.9170141305645,47.0084346569296,11550864.3625928,0.0,1.0
2020-07-01,52.96,53.43,51.32,52.71,12881183,48.416310762952,48.8459872368679,46.9170141305645,48.1877594470392,14090033.7289228,0.0,1.0
2020-07-02,54.36,54.88,53.55,53.59,8470404,49.6961981320632,50.1715848691617,48.955691868506,48.9922600790521,9265319.65717764,0.0,1.0
2020-07-06,56.17,56.97,54.94,55.49,9889263,51.3509096592714,52.0822738701921,50.2264371849808,50.7292500799888,10817333.2545767,0.0,1.0
2020-07-07,57.0,57.55,55.93,55.95,10641803,52.1097000281016,52.6125129231096,51.1315003959952,51.1497845012682,11640496.3120663,0.0,1.0
2020-07-08,58.27,58.46,57.16,57.35,11152388,53.2707407129383,53.444439713032,52.2559728702858,52.4296718703795,12198997.7999718,0.0,1.0
2020-07-09,59.22,60.53,58.52,58.73,15414554,54.1392357134066,55.3368446087893,53.499292028851,53.6912751342177,16861152.098864,0.0,1.0
2020-07-10,59.27,59.89,58.12,59.35,11750741,54.1849459765892,54.7517532400528,53.1336099233906,54.2580823976813,12853503.9856072,0.0,1.0
2020-07-13,58.3,61.06,57.89,60.29,13128061,53.2981668708478,55.8213733985243,52.9233427127509,55.1174353455131,14360080.3035991,0.0,1.0
2020-07-14,59.08,59.29,57.28,57.75,10053987,54.0112469764955,54.2032300818622,52.3656775019239,52.7953539758398,10997515.9843743,0.0,1.0
2020-07-15,58.39,59.13,57.24,58.82,10724819,53.3804453445764,54.0569572396781,52.3291092913779,53.7735536079463,11731303.0524131,0.0,1.0
2020-07-16,58.65,58.92,57.9,57.9,7231169,53.6181387131256,53.8649741343114,52.9324847653874,52.9324847653874,7909787.09871142,0.0,1.0
2020-07-17,58.13,59.11,57.78,58.93,6629608,53.1427519760272,54.038673134405,52.8227801337493,53.8741161869479,7251771.85430377,0.0,1.0
2020-07-20,58.47,58.8,57.77,58.71,6250398,53.4535817656685,53.7552695026733,52.8136380811128,53.6729910289447,6836974.41758194,0.0,1.0
2020-07-21,56.59,59.55,55.69,59.08,17910788,51.7348758700048,54.4409234504114,50.9120911327189,54.0112469764955,19591648.3005936,0.0,1.0
2020-07-22,56.34,57.43,56.125,56.67,9139768,51.506324554092,52.5028082914715,51.3097704224071,51.8080122910968,9997500.9589204,0.0,1.0
2020-07-23,55.15,56.82,54.86,56.44,9819226,50.4184202903475,51.9451430806445,50.1533007638887,51.5977450804571,10740723.5447175,0.0,1.0
2020-07-24,55.12,55.36,54.04,55.02,6509620,50.3909941324379,50.6104033957142,49.403652447695,50.2995736060728,7120523.43037672,0.0,1.0
2020-07-27,57.23,57.38,55.53,55.7313,7820682,52.3199672387413,52.457098028289,50.7658182905348,50.9498478101077,8554623.68349082,0.0,1.0
2020-07-28,56.35,57.34,56.11,57.11,11066834,51.5154666067285,52.4205298177429,51.2960573434523,52.2102626071032,12105414.8778408,0.0,1.0
2020-07-29,54.53,56.04,53.66,55.19,14250514,49.8516130268839,51.2320629749968,49.0562544475076,50.4549885008935,15587871.309218,0.0,1.0
2020-07-30,54.72,54.9382,53.73,54.0,8018272,50.0253120269776,50.2247916155062,49.1202488159632,49.3670842371489,8770756.76416343,0.0,1.0
2020-07-31,55.28,55.83,54.325,55.06,8942293,50.5372669746221,51.0400798696301,49.6642009478355,50.3361418166189,9781493.67056659,0.0,1.0
2020-08-03,56.57,56.82,55.57,55.69,8830726,51.7165917647317,51.9451430806445,50.8023865010808,50.9120911327189,9659456.52591655,0.0,1.0
2020-08-04,56.33,56.775,55.7804,56.2721,6120688,51.4971825014555,51.9040038437802,50.994735288553,51.4442500166901,6695091.62040574,0.0,1.0
2020-08-05,56.66,56.925,55.9764,56.47,6974308,51.7988702384603,52.0411346333278,51.1739195202286,51.6251712383667,7628820.65691451,0.0,1.0
2020-08-06,55.08,56.53,54.84,55.99,8657472,50.3544259218919,51.6800235541857,50.1350166586157,51.1863527118142,9469943.28760056,0.0,1.0
2020-08-07,55.21,55.915,54.775,55.34,6369480,50.4732726061665,51.1177873170404,50.0755933164784,50.5921192904411,6967231.81680588,0.0,1.0
2020-08-10,54.37,55.285,54.02,55.22,6268438,49.7053401846998,50.5418380009403,49.3853683424219,50.482414658803,6856707.40394427,0.0,1.0
2020-08-11,54.29,55.644,53.7,54.21,9325542,49.6322037636077,50.870037690591,49.0928226580536,49.5590673425156,10200709.1522949,0.0,1.0
2020-08-12,55.49,56.2,54.39,54.4,6977569,50.7292500799888,51.3783358171809,49.7236242899728,49.7327663426093,7632387.68953798,0.0,1.0
2020-08-13,56.28,57.06,55.6,55.6,8206341,51.451472238273,52.1645523439207,50.8298126589904,50.8298126589904,8976475.3346833,0.0,1.0
2020-08-14,56.29,57.6,55.87,56.53,6253189,51.4606142909095,52.6582231862922,51.0766480801761,51.6800235541857,6840027.3424676,0.0,1.0
2020-08-17,57.35,57.5698,56.295,56.69,5679207,52.4296718703795,52.6306141873299,51.4651853172277,51.8262963963699,6212179.28380757,0.0,1.0
2020-08-18,57.03,57.88,56.94,57.5673,4807090,52.1371261860112,52.9142006601144,52.0548477122826,52.6283286741708,5258217.37319991,0.0,1.0
2020-08-19,57.71,58.38,57.03,57.145,7208619,52.7587857652938,53.3713032919399,52.1371261860112,52.242259791331,7885120.86575849,0.0,1.0
2020-08-20,57.66,58.06,57.16,57.6,6458353,52.7130755021112,53.0787576075716,52.2559728702858,52.6582231862922,7064445.21464291,0.0,1.0
2020-08-21,58.205,59.06,57.51,57.86,6784603,53.211317370801,53.9929628712225,52.5759447125636,52.8959165548414,7421312.55392852,0.0,1.0
2020-08-24,58.78,58.96,58.055,58.46,6053230,53.7369853974002,53.9015423448574,53.0741865812533,53.444439713032,6621302.94002711,0.0,1.0
2020-08-25,58.05,58.89,58.015,58.51,4983189,53.0696155549351,53.8375479764019,53.0376183707073,53.4901499762145,5450842.60409909,0.0,1.0
2020-08-26,58.58,58.655,57.38,57.96,6498770,53.5541443446701,53.6227097394439,52.457098028289,52.9873370812065,7108655.19855679,0.0,1.0
2020-08-27,56.31,58.92,56.2,58.92,8112935,51.4788983961825,53.8649741343114,51.3783358171809,53.8649741343114,8874303.53179193,0.0,1.0
2020-08-28,54.27,56.26,54.05,56.26,12445465,49.6139196583347,51.433188133,49.4127945003315,51.433188133,13613425.2282673,0.0,1.0
2020-08-31,54.78,54.91,53.57,54.0,13417201,50.2264371849808,50.3456309935614,49.1170178897302,49.5112743334969,14633613.530521,0.16,1.0
2020-09-01,53.65,55.23,53.37,54.9539,10127517,49.1903679257798,50.6390311377599,48.9336427996061,50.3858818258436,11045684.5508823,0.0,1.0
2020-09-02,55.085,55.23,53.51,53.89,10896258,50.50608419742,50.6390311377599,49.062005362693,49.4104180339287,11884120.1306329,0.0,1.0
2020-09-03,53.16,55.42,52.59,54.6449,10157677,48.7410989549759,50.8132374733778,48.2184799481223,50.102567311602,11078578.8769105,0.0,1.0
2020-09-04,52.54,53.33,50.95,52.82,9971559,48.1726361755913,48.8969677815813,46.714804209105,48.429361301765,10875587.2929673,0.0,1.0
2020-09-08,51.53,52.66,50.97,51.17,12745061,47.2465919704648,48.2826612296657,46.7331417181174,46.9165168082414,13900536.862861,0.0,1.0
2020-09-09,53.44,53.71,51.71,52.03,8912076,48.9978240811496,49.245380452817,47.4116295515764,47.7050296957749,9720050.84656865,0.0,1.0
2020-09-10,52.32,54.6,52.03,53.72,7080713,47.9709235764548,50.0613996038691,47.7050296957749,49.2545492073232,7722655.23655316,0.0,1.0
2020-09-11,52.77,53.08,52.1,52.33,7224692,48.3835175292339,48.6677489189262,47.7692109773183,47.980092330961,7879687.47021434,0.0,1.0
2020-09-14,52.3,53.58,52.21,53.285,7417759,47.9525860674424,49.1261866442364,47.8700672768866,48.8557083863034,8090258.05520423,0.0,1.0
2020-09-15,51.78,52.99,51.64,52.68,7749957,47.4758108331198,48.5852301283704,47.347448270033,48.3009987386781,8452573.35089162,0.0,1.0
2020-09-16,50.42,52.25,50.29,51.78,9394266,46.2288602202762,47.9067422949114,46.1096664116956,47.4758108331198,10245956.51857,0.0,1.0
2020-09-17,48.64,49.44,47.44,49.36,15676173,44.596821918172,45.3303222786683,43.4965713774277,45.2569722426187,17097385.4621086,0.0,1.0
2020-09-18,48.61,49.24,48.08,49.0,10017383,44.5693156546534,45.1469471885442,44.0833716658247,44.9268970803954,10925565.7278453,0.0,1.0
2020-09-21,50.14,50.235,47.73,47.925,9097420,45.9721350941025,46.0592382619114,43.7624652581076,43.9412559709785,9922198.25914755,0.0,1.0
2020-09-22,50.92,51.04,49.83,50.64,6906312,46.6872979455864,46.7973229996608,45.6879037044102,46.4305728194127,7532442.92376627,0.0,1.0
2020-09-23,50.68,51.46,50.42,51.15,6502950,46.4672478374375,47.1824106889213,46.2288602202762,46.898179299229,7092511.85163745,0.0,1.0
2020-09-24,51.78,52.17,50.04,50.22,8182495,47.4758108331198,47.8333922588618,45.8804475490405,46.0454851301521,8924325.5389422,0.0,1.0
2020-09-25,52.48,52.73,51.18,51.97,6852738,48.117623648554,48.3468425112091,46.9256855627476,47.6500171687377,7474011.86863906,0.0,1.0
2020-09-28,54.04,54.36,53.1,53.2,6507170,49.5479493515217,49.8413494957202,48.6860864279386,48.7777739730007,7097114.43969578,0.0,1.0
2020-09-29,52.65,54.3,52.59,53.95,7029265,48.2734924751595,49.786336968683,48.2184799481223,49.4654305609659,7666542.92602593,0.0,1.0
2020-09-30,52.1,53.62,51.51,52.98,9083931,47.7692109773183,49.1628616622612,47.2282544614523,48.5760613738642,9907486.33727106,0.0,1.0
2020-10-01,52.38,52.86,52.0,52.37,6659601,48.025936103492,48.4660363197898,47.6775234322563,48.0167673489858,7263364.93740174,0.0,1.0
2020-10-02,51.68,52.4299,51.19,51.61,5456738,47.3841232880578,48.071688188478,46.9348543172538,47.3199420065144,5951449.56308759,0.0,1.0
2020-10-05,51.77,52.105,51.15,51.94,4954659,47.4666420786136,47.7737953545714,46.898179299229,47.6225109052191,5403851.74087486,0.0,1.0
2020-10-06,49.66,51.91,49.485,51.91,8824842,45.5320348778048,47.5950046417005,45.3715816739462,47.5950046417005,9624908.15304252,0.0,1.0
2020-10-07,50.94,51.11,49.98,50.55,6016408,46.7056354545988,46.8615042812042,45.8254350220033,46.3480540288568,6561859.62436838,0.0,1.0
2020-10-08,52.08,52.18,50.98,51.3,6746756,47.7508734683059,47.842561013368,46.7423104726236,47.0357106168221,7358421.46873436,0.0,1.0
2020-10-09,55.45,55.86,52.32,52.43,12658343,50.8407437368964,51.2166626716507,47.9709235764548,48.071779876023,13805956.9502444,0.0,1.0
2020-10-12,55.38,56.2,54.53,56.2,8092165,50.776562455353,51.5284003248616,49.9972183223257,51.5284003248616,8825806.15995905,0.0,1.0
2020-10-13,57.59,57.82,55.398,55.55,7445692,52.8028572012239,53.0137385548665,50.7930662134641,50.9324312819584,8120723.47990406,0.0,1.0
2020-10-14,56.46,58.34,56.43,57.79,7515293,51.7667879420229,53.4905137891891,51.7392816785043,52.9862322913479,8196634.55370685,0.0,1.0
2020-10-15,55.4,56.11,54.86,55.79,6275916,50.7948999643654,51.4458815343058,50.2997872210304,51.1524813901073,6844894.7954207,0.0,1.0
2020-10-16,55.83,56.44,55.19,55.33,6167192,51.1891564081321,51.7484504330105,50.6023561197351,50.7307186828219,6726313.80393878,0.0,1.0
2020-10-19,54.32,56.9,53.92,56.43,6721190,49.8046744776954,52.1702131402958,49.4379242974473,51.7392816785043,7330537.63785776,0.0,1.0
2020-10-20,54.2,55.13,54.03,54.42,6407653,49.694649423621,50.5473435926979,49.5387805970155,49.8963620227575,6988575.16107001,0.0,1.0
2020-10-21,52.82,54.48,52.63,54.29,6557416,48.429361301765,49.9513745497947,48.2551549661471,49.7771682141768,7151915.77608885,0.0,1.0
2020-10-22,52.29,52.72,51.57,52.59,5166576,47.9434173129362,48.3376737567029,47.2832669884896,48.2184799481223,5634981.27963241,0.0,1.0
2020-10-23,53.79,53.95,52.47,52.47,5734656,49.3187304888667,49.4654305609659,48.1084548940478,48.1084548940478,6254563.79720954,0.0,1.0
2020-10-26,53.34,53.945,52.28,53.49,6597303,48.9061365360875,49.4608461837128,47.93424855843,49.0436678536806,7195418.95852549,0.0,1.0
2020-10-27,53.55,53.84,53.0,53.39,4613049,49.0986803807178,49.3645742613977,48.5943988828766,48.9519803086185,5031271.14689245,0.0,1.0
2020-10-28,53.25,54.1,52.38,52.87,9717182,48.8236177455317,49.602961878559,48.025936103492,48.475205074296,10598148.3018504,0.0,1.0
2020-10-29,49.28,50.7999,48.03,49.3,22526778,45.183622206569,46.5771812039669,44.0375278932937,45.2019597155815,24569070.9515229,0.0,1.0
2020-10-30,47.63,49.14,46.99,48.77,12566223,43.6707777130455,45.0552596434822,43.0839774246485,44.7160157267527,13705485.2886489,0.0,1.0
2020-11-02,47.87,49.34,47.21,48.19,10765800,43.8908278211944,45.2386347336063,43.285690023785,44.1842279653929,11741834.7199899,0.0,1.0
2020-11-03,48.92,49.38,47.61,48.0,8909545,44.8535470443457,45.2753097516311,43.6524402040331,44.010021629775,9717290.38439435,0.0,1.0
2020-11-04,47.82,49.64,47.56,49.47,16562125,43.8449840486634,45.5136973687924,43.6065964315021,45.3578285421869,18063658.4705097,0.0,1.0
2020-11-05,49.41,49.95,48.47,48.71,10325154,45.3028160151497,45.7979287584847,44.4409530915666,44.6610031997155,11261239.4551675,0.0,1.0
2020-11-06,50.69,51.17,49.05,49.7,10244436,46.4764165919437,46.9165168082414,44.9727408529264,45.5687098958296,11173203.5066149,0.0,1.0
2020-11-09,48.32,49.25,46.85,48.0,19388023,44.3034217739735,45.1561159430504,42.9556148615617,44.010021629775,21145754.2972527,0.0,1.0
2020-11-10,46.54,47.64,45.36,47.55,15521805,42.6713834718694,43.6799464675517,41.5894704401374,43.5974276769959,16929022.3546706,0.0,1.0
2020-11-11,47.71,48.1,46.81,47.1681,13142276,43.7441277490952,44.1017091748371,42.9189398435369,43.247272942404,14333763.6438063,0.0,1.0
2020-11-12,46.59,48.17,46.4,48.13,10267543,42.7172272444004,44.1658904563805,42.5430209087825,44.1292154383557,11198405.4028859,0.0,1.0
2020-11-13,48.67,48.715,46.72,46.9,12084765,44.6243281816907,44.6655875769686,42.836421052981,43.0014586340927,13180377.9802633,0.0,1.0
2020-11-16,48.55,49.17,48.01,48.45,14933349,44.5143031276162,45.0827659070008,44.0191903842812,44.4226155825542,16287216.5351323,0.0,1.0
2020-11-17,48.33,48.9,47.96,48.37,9892613,44.3125905284797,44.8352095353333,43.9733466117502,44.3492655465046,10789483.9951349,0.0,1.0
2020-11-18,48.53,49.455,48.07,48.07,12734060,44.4959656186038,45.3440754104276,44.0742029113185,44.0742029113185,13888538.5047498,0.0,1.0
2020-11-19,49.78,50.05,48.56,48.646,12012193,45.6420599318792,45.8896163035467,44.5234718821224,44.6023231708758,13101226.5535882,0.0,1.0
2020-11-20,48.99,49.88,48.96,49.8,10521533,44.9177283258892,45.7337474769412,44.8902220623705,45.6603974408916,11475422.3083208,0.0,1.0
2020-11-23,49.9,50.34,49.1,49.18,9421401,45.7520849859536,46.1555101842266,45.0185846254574,45.091934661507,10275551.5960493,0.0,1.0
2020-11-24,50.53,51.29,49.825,49.92,6929444,46.3297165198444,47.0265418623159,45.6833193271571,45.770422494966,7557672.08655426,0.0,1.0
2020-11-25,50.45,51.03,50.05,50.75,4438875,46.2563664837948,46.7881542451546,45.8896163035467,46.5314291189809,4841306.41407933,0.0,1.0
2020-11-27,51.34,51.93,50.9,50.94,3604040,47.0723856348469,47.6133421507129,46.668960436574,46.7056354545988,3930784.70752127,0.0,1.0
2020-11-30,50.43,51.23,49.36,51.03,10743230,46.3847290468817,47.1205565947203,45.4005597016474,46.9365997077607,11680160.6915158,0.16,1.0
2020-12-01,50.52,51.46,50.18,50.5,6984388,46.4675096460135,47.332107014724,46.1547829381821,46.4491139573175,7593505.32120181,0.0,1.0
2020-12-02,51.35,51.54,50.36,50.52,9281900,47.2309307268962,47.4056897695078,46.3203441364458,46.4675096460135,10091386.251861,0.0,1.0
2020-12-03,50.29,51.3,50.11,51.25,5354235,46.2559592260099,47.1849415051562,46.0903980277462,47.1389522834163,5821184.61395114,0.0,1.0
2020-12-04,50.97,51.19,49.6401,50.03,4791038,46.8814126416728,47.0837652173284,45.6581913218344,46.0168152729623,5208870.49045386,0.0,1.0
2020-12-07,50.03,51.01,49.91,50.91,5132246,46.0168152729623,46.9182040190647,45.9064411407865,46.8262255755849,5579835.67217582,0.0,1.0
2020-12-08,49.89,50.23,49.28,49.91,7091510,45.8880454520905,46.200772159922,45.3269769468635,45.9064411407865,7709969.56646107,0.0,1.0
2020-12-09,49.5,50.18,49.22,49.96,6794469,45.5293295225192,46.1547829381821,45.2717898807756,45.9524303625264,7387023.24473393,0.0,1.0
2020-12-10,49.6,49.84,48.93,49.4,4344046,45.621307965999,45.8420562303506,45.0050523946841,45.4373510790393,4722895.75214685,0.0,1.0
2020-12-11,49.13,49.61,48.67,49.44,4549638,45.1890092816438,45.630505810347,44.7659084416365,45.4741424564313,4946417.69079008,0.0,1.0
2020-12-14,49.57,50.5,49.23,49.23,9127370,45.5937144329551,46.4491139573175,45.2809877251236,45.2809877251236,9923379.49489314,0.0,1.0
2020-12-15,52.08,52.1,49.69,49.96,7780397,47.902373364299,47.9207690529949,45.7040885651309,45.9524303625264,8458935.27400862,0.0,1.0
2020-12-16,53.65,54.89,52.16,52.16,12846706,49.3464349269324,50.4869676260824,47.9759561190828,47.9759561190828,13967083.4969242,0.0,1.0
2020-12-17,53.05,53.96,52.44,53.63,6195674,48.7945642660534,49.6315681017199,48.2334957608264,49.3280392382364,6736006.57458201,0.0,1.0
2020-12-18,53.06,53.26,52.395,53.1,10943142,48.8037621104014,48.987718997361,48.1921054612605,48.8405534877933,11897507.270167,0.0,1.0
2020-12-21,51.57,52.68,51.17,52.62,6082303,47.4332833025518,48.454244025178,47.0653695286325,48.3990569590901,6612748.34612019,0.0,1.0
2020-12-22,51.62,52.02,51.08,51.71,6216128,47.4792725242917,47.8471862982111,46.9825889295006,47.5620531234236,6758244.39382113,0.0,1.0
2020-12-23,51.13,52.0,51.13,52.0,4739607,47.0285781512405,47.8287906095151,47.0285781512405,47.8287906095151,5152954.12782127,0.0,1.0
2020-12-24,50.12,51.24,49.94,51.23,2718524,46.0995958720942,47.1297544390683,45.9340346738305,47.1205565947203,2955609.92027001,0.0,1.0
2020-12-28,50.24,50.55,49.93,50.5,6134840,46.20997000427,46.4951031790575,45.9248368294825,46.4491139573175,6669867.16441321,0.0,1.0
2020-12-29,50.86,51.11,50.3,50.65,4796748,46.780236353845,47.0101824625445,46.2651570703579,46.5870816225373,5215078.46678393,0.0,1.0
2020-12-30,50.55,51.51,50.47,51.015,8618922,46.4951031790575,47.3780962364639,46.4215204242736,46.9228029412387,9370589.10100975,0.0,1.0
2020-12-31,50.25,50.814,50.0,50.605,3597307,46.2191678486179,46.7379262698442,45.9892217399184,46.5456913229714,3911032.69842634,0.0,1.0
2021-01-04,51.5,51.9,50.45,50.48,7843511,47.3688983921159,47.7368121660353,46.4031247355776,46.4307182686216,8527553.52586439,0.0,1.0
2021-01-05,52.03,52.28,51.06,51.3503,10002445,47.856384142559,48.0863302512586,46.9641932408046,47.2312066622266,10874770.8936744,0.0,1.0
2021-01-06,53.22,54.29,51.4,51.5,9911363,48.9509276199691,49.9350969652033,47.2769199486361,47.3688983921159,10775745.5171252,0.0,1.0
2021-01-07,53.06,54.23,53.01,53.42,7349028,48.8037621104014,49.8799098991154,48.7577728886614,49.1348845069288,7989946.03731366,0.0,1.0
2021-01-08,54.48,54.55,53.23,53.37,6298601,50.109856007815,50.1742409182509,48.9601254643171,49.0888952851889,6847909.96857951,0.0,1.0
2021-01-11,53.93,54.41,53.47,54.18,6956310,49.6039745686759,50.0454710973792,49.1808737286687,49.8339206773755,7562978.60326909,0.0,1.0
2021-01-12,56.04,56.705,53.8761,53.98,11679461,51.5447197261005,52.1563763752414,49.5543981876403,49.6499637904159,12698041.5824936,0.0,1.0
2021-01-13,55.71,56.37,55.355,55.775,8185101,51.241190862617,51.848248589584,50.9146673882636,51.3009768508789,8898934.02229004,0.0,1.0
2021-01-14,55.27,55.83,54.98,55.83,6937900,50.8364857113058,51.3515649947928,50.5697482252142,51.3515649947928,7542963.0438581,0.0,1.0
2021-01-15,55.42,55.71,54.31,55.29,9710614,50.9744533765255,51.241190862617,49.9534926538993,50.8548814000017,10557488.9426442,0.0,1.0
2021-01-19,56.98,57.2,55.44,55.55,8942429,52.409317094811,52.6116696704666,50.9928490652215,51.0940253530493,9722309.55610847,0.0,1.0
2021-01-20,56.17,57.54,56.115,57.3,4798203,51.6642917026243,52.924396378298,51.6137035587104,52.7036481139464,5216660.35917628,0.0,1.0
2021-01-21,56.4,56.47,55.32,56.3,5265856,51.8758421226279,51.9402270330638,50.8824749330457,51.7838636791481,5725097.96945452,0.0,1.0
2021-01-22,56.46,56.57,55.64,56.2,3317167,51.9310291887158,52.0322054765436,51.1768059521811,51.6918852356682,3606461.33430947,0.0,1.0
2021-01-25,57.25,58.38,56.82,57.0,9818939,52.6576588922065,53.6970153035287,52.2621515852432,52.4277127835069,10675261.1030567,0.0,1.0
2021-01-26,59.17,59.31,56.97,57.09,8394659,54.4236450070194,54.5524148278912,52.400119250463,52.5104933826388,9126767.84081507,0.0,1.0
2021-01-27,58.35,60.55,58.05,58.64,10645108,53.6694217704847,55.6929475270411,53.3934864400452,53.9361592565763,11573481.3476525,0.0,1.0
2021-01-28,56.44,58.86,55.94,58.0,11679605,51.9126335000198,54.1385118322319,51.4527412826207,53.3474972183053,12698198.1409159,0.0,1.0
2021-01-29,56.51,57.58,55.31,56.22,10923293,51.9770184104557,52.96118775569,50.8732770886977,51.7102809243642,11875927.2137439,0.0,1.0
2021-02-01,58.47,58.7,56.65,56.825,7476223,53.7797959026605,53.9913463226642,52.1057882313275,52.2667505074172,8128233.87431961,0.0,1.0
2021-02-02,57.33,58.78,57.1,58.51,8562681,52.7312416469904,54.064929077448,52.5196912269868,53.8165872800525,9309443.25218668,0.0,1.0
2021-02-03,58.04,58.8,57.6737,58.1,10673271,53.3842885956972,54.083324766144,53.0473715572306,53.4394756617851,11604100.4785429,0.0,1.0
2021-02-04,61.12,64.85,60.67,63.96,29410671,56.2172246548762,59.6480205966741,55.8033216592169,58.8294124497036,31975612.8580794,0.0,1.0
2021-02-05,62.23,62.82,60.24,61.16,12711706,57.2381853775024,57.7808581940334,55.4078143522536,56.2540160322681,13820309.9759854,0.0,1.0
2021-02-08,63.84,64.06,62.56,62.6,9787868,58.7190383175278,58.9213908931834,57.5417142409859,57.5785056183778,10641480.3618042,0.0,1.0
2021-02-09,62.23,63.91,62.1201,63.87,5028728,57.2381853775024,58.7834232279636,57.137101068118,58.7466318505717,5467289.73631999,0.0,1.0
2021-02-10,62.32,63.22,61.76,62.5453,4429578,57.3209659766342,58.1487719679528,56.8058866931472,57.5281934097943,4815887.10616857,0.0,1.0
2021-02-11,62.31,62.98,61.67,62.6,3660146,57.3117681322863,57.9280237036012,56.7231060940153,57.5785056183778,3979351.96718388,0.0,1.0
2021-02-12,63.01,63.19,61.94,62.05,5621774,57.9556172366451,58.1211784349088,56.9714478914109,57.0726241792387,6112056.02890246,0.0,1.0
2021-02-16,62.865,64.0,62.82,63.98,5559754,57.8222484935994,58.8662038270955,57.7808581940334,58.8478081383995,6044627.18617193,0.0,1.0
2021-02-17,63.05,63.24,62.05,62.575,4176436,57.992408614037,58.1671676566487,57.0726241792387,57.5555110075078,4540668.27181692,0.0,1.0
2021-02-18,62.8,63.35,62.22,62.7,5963760,57.7624625053375,58.2683439444766,57.2289875331544,57.6704840618576,6483867.06098952,0.0,1.0
2021-02-19,61.98,63.36,61.865,63.19,5462514,57.0082392688028,58.2775417888245,56.902464058801,58.1211784349088,5938906.7626454,0.0,1.0
2021-02-22,61.56,62.2943,60.96,62.1,5228934,56.6219298061875,57.2973275166599,56.0700591453085,57.1186134009786,5684955.9550834,0.0,1.0
2021-02-23,61.37,61.73,59.82,60.68,5826485,56.4471707635758,56.7782931601032,55.0215048896383,55.8125195035649,6334620.13442015,0.0,1.0
2021-02-24,59.38,61.05,58.83,60.99,8049950,54.616799738327,56.1528397444403,54.1109182991879,56.0976526783524,8751996.33245011,0.0,1.0
2021-02-25,56.98,59.97,56.85,59.4,7861203,52.409317094811,55.1594725548581,52.2897451182872,54.635195427023,8546788.46758622,0.0,1.0
2021-02-26,56.42,57.66,56.25,57.34,8591281,52.0597990095876,53.2039704163917,51.9029368005902,52.9087003759261,9310832.6048422,0.18,1.0
2021-03-01,58.48,58.7,56.53,57.102,6154507,53.9605998950848,54.1635980479048,52.1612980859976,52.6890932833298,6669969.75681852,0.0,1.0
2021-03-02,56.99,58.66,56.885,58.635,7646674,52.5857487691669,54.1266892928466,52.4888632871391,54.1036213209353,8287111.26987921,0.0,1.0
2021-03-03,54.6,56.95,54.48,56.73,11055547,50.3804506544396,52.5488400141087,50.269724389265,52.3458418612886,11981490.009693,0.0,1.0
2021-03-04,53.34,54.89,52.46,54.47,9940351,49.2178248701064,50.6480391286115,48.405832258826,50.2604972005005,10772892.2141385,0.0,1.0
2021-03-05,53.76,54.12,51.51,53.88,8395102,49.6053667982174,49.9375455937412,47.5292493261938,49.716093063392,9098222.88696832,0.0,1.0
2021-03-08,53.49,55.19,53.45,53.87,7622111,49.3562327015746,50.924854791548,49.3193239465164,49.7068658746275,8260491.02765076,0.0,1.0
2021-03-09,56.17,56.97,54.32,54.6,8406976,51.8291192904738,52.5672943916378,50.1220893690322,50.3804506544396,9111091.37844822,0.0,1.0
2021-03-10,55.34,56.7822,54.53,56.7822,7202558,51.0632626230163,52.3940077866396,50.3158603330878,52.3940077866396,7805798.90992589,0.0,1.0
2021-03-11,56.24,56.58,55.46,55.95,5887998,51.8937096118257,52.2074340298204,51.1739888881908,51.6261211376538,6381139.6409506,0.0,1.0
2021-03-12,55.8,56.1,55.035,55.6787,5025837,51.4877133061855,51.764528969122,50.7818333656975,51.3757875064715,5446769.46385788,0.0,1.0
2021-03-15,57.67,57.71,55.61,55.845,5862094,53.2131976051563,53.2501063602145,51.3123967196591,51.529235655626,6353066.08500523,0.0,1.0
2021-03-16,57.42,58.19,57.06,57.3,5873583,52.9825178860425,53.6930114209128,52.6503390905187,52.8717916208679,6365517.33130914,0.0,1.0
2021-03-17,59.0,59.725,56.715,56.73,6788449,54.4404137108413,55.1093848962712,52.3320010781418,52.3458418612886,7357006.74736497,0.0,1.0
2021-03-18,58.9,60.12,58.0,58.32,6547623,54.3481418231958,55.4738588524708,53.5176948343864,53.812964874852,7096010.67787385,0.0,1.0
2021-03-19,59.73,60.03,58.51,59.16,10317941,55.1139984906534,55.3908141535899,53.9882814613784,54.5880487310741,11182106.7751873,0.0,1.0
2021-03-22,60.29,60.845,59.56,59.9245,6584081,55.6307210614682,56.1428300379007,54.9571362816561,55.2934673121239,7135522.17040998,0.0,1.0
2021-03-23,60.31,61.03,60.01,60.4,5959428,55.6491754389973,56.3135330300448,55.3723597760608,55.7322201378782,6458552.1680189,0.0,1.0
2021-03-24,57.64,60.9,57.58,60.61,7141900,53.1855160388626,56.1935795761057,53.1301529062753,55.9259911019338,7740060.57775582,0.0,1.0
2021-03-25,58.09,58.43,56.98,57.73,5705597,53.6007395332673,53.914463951262,52.5765215804023,53.2685607377435,6183461.8816088,0.0,1.0
2021-03-26,60.83,60.93,58.04,58.15,7409597,56.1289892547539,56.2212611423993,53.5546035894446,53.6561026658546,8030178.19302394,0.0,1.0
2021-03-29,59.85,61.18,59.28,60.8782,7090352,55.224724755828,56.4519408615131,54.6987749962487,56.173464304599,7684195.2418281,0.0,1.0
2021-03-30,60.32,60.63,59.05,59.53,5400645,55.6584026277618,55.9444454794629,54.4865496546641,54.9294547153624,5852969.02210253,0.0,1.0
2021-03-31,61.24,62.67,60.75,60.84,8516830,56.5073039941004,57.8267919874309,56.0551717446375,56.1382164435184,9230146.05783447,0.0,1.0
2021-04-01,63.11,63.2356,61.39,61.4,5210136,58.2327882930711,58.3486817839539,56.6457118255686,56.6549390143332,5646504.18772965,0.0,1.0
2021-04-05,63.69,63.98,62.5504,63.35,6672791,58.767965241415,59.0355537155869,57.7164348098069,58.4542408234203,7231661.96148137,0.0,1.0
2021-04-06,62.52,63.72,62.235,63.63,6396883,57.6883841559627,58.7956468077086,57.425409276173,58.7126021088277,6932645.64455066,0.0,1.0
2021-04-07,61.76,62.69,61.43,62.69,5848300,56.9871178098569,57.84524636496,56.6826205806268,57.84524636496,6338116.78641389,0.0,1.0
2021-04-08,62.19,62.65,61.76,62.3,3948394,57.3838869267326,57.8083376099018,56.9871178098569,57.4853860031426,4279086.62188599,0.0,1.0
2021-04-09,62.47,62.6,61.845,62.08,3801019,57.64224821214,57.7622016660791,57.0655489143556,57.2823878503225,4119368.41977636,0.0,1.0
2021-04-12,62.64,62.88,62.13,62.47,5003595,57.7991104211373,58.0205629514865,57.3285237941453,57.64224821214,5422664.61397613,0.0,1.0
2021-04-13,63.82,64.08,62.92,63.02,5264929,58.8879186953541,59.1278256032324,58.0574717065447,58.1497435941902,5705886.30442646,0.0,1.0
2021-04-14,62.79,64.39,62.35,63.94,9522826,57.9375182526055,59.4138684549334,57.5315219469654,58.9986449605287,10320397.9489251,0.0,1.0
2021-04-15,64.36,64.535,63.03,63.33,4677553,59.3861868886398,59.5476626920194,58.1589707829547,58.4357864458912,5069315.38885499,0.0,1.0
2021-04-16,64.93,64.99,64.29,64.52,4650464,59.9121366482191,59.9674997808064,59.3215965672879,59.5338219088726,5039957.58477053,0.0,1.0
2021-04-19,63.79,65.11,63.6,64.63,5285783,58.8602371290605,60.078226045981,58.684920542534,59.6353209852826,5728486.90416722,0.0,1.0
2021-04-20,61.79,63.8,61.205,63.63,5506306,57.0147993761506,58.869464317825,56.4750088334245,58.7126021088277,5967479.52220842,0.0,1.0
2021-04-21,61.78,61.865,60.88,61.44,5091865,57.0055721873861,57.0840032918847,56.1751251985766,56.6918477693914,5518327.5534178,0.0,1.0
2021-04-22,60.74,61.9,60.53,61.85,6849102,56.0459445558729,57.1162984525606,55.8521735918174,57.0701625087379,7422739.66076653,0.0,1.0
2021-04-23,60.91,61.17,60.44,60.88,5073020,56.2028067648703,56.4427136727485,55.7691288929364,56.1751251985766,5497904.21486814,0.0,1.0
2021-04-26,61.58,61.61,60.77,61.0,4539307,56.8210284120951,56.8487099783887,56.0736261221666,56.2858514637512,4919490.77430809,0.0,1.0
2021-04-27,61.7,62.31,61.38,61.715,5577552,56.9317546772697,57.4946131919072,56.6364846368041,56.9455954604165,6044692.6385952,0.0,1.0
2021-04-28,62.32,62.87,61.8201,62.08,7814148,57.5038403806717,58.0113357627219,57.0425732143319,57.2823878503225,8468611.83768317,0.0,1.0
2021-04-29,56.07,57.34,54.95,57.29,31081972,51.7368474028284,52.9087003759261,50.7034022611988,52.8625644321034,33685202.2789608,0.0,1.0
2021-04-30,55.79,56.89,55.655,55.73,10069308,51.478486117421,52.4934768815214,51.3539190690996,51.4231229848337,10912649.84053,0.0,1.0
2021-05-03,58.15,58.85,56.12,56.17,12472619,53.6561026658546,54.3020058793731,51.7829833466511,51.8291192904738,13517247.0383607,0.0,1.0
2021-05-04,57.69,58.34,56.82,57.51,9736859,53.2316519826853,53.8314192523811,52.4288865601696,53.0655625849235,10552357.0054281,0.0,1.0
2021-05-05,58.24,58.88,57.39,57.4,7002822,53.7391473647356,54.3296874456667,52.9548363197489,52.9640635085134,7589334.28012729,0.0,1.0
2021-05-06,58.82,58.885,57.76,58.15,7583007,54.2743243130794,54.334301040049,53.2962423040372,53.6561026658546,8218111.92281415,0.0,1.0
2021-05-07,59.78,60.01,58.395,59.1,10347461,55.1601344344762,55.3723597760608,53.8821687905861,54.5326855984868,11214099.1845259,0.0,1.0
2021-05-10,61.44,62.3,59.26,59.56,11628704,56.6918477693914,57.4853860031426,54.6803206187196,54.9571362816561,12602651.031349,0.0,1.0
2021-05-11,60.43,60.99,59.142,60.0443,11344451,55.7599017041719,56.2766242749867,54.5714397912979,55.4040090335232,12294590.7897594,0.0,1.0
2021-05-12,58.28,60.43,58.24,59.69,8763051,53.7760561197938,55.7599017041719,53.7391473647356,55.0770897355952,9496988.97855803,0.0,1.0
2021-05-13,58.74,59.37,58.062,58.59,6389379,54.200506802963,54.7818196951296,53.5749034047266,54.0620989714948,6924513.15675673,0.0,1.0
2021-05-14,60.86,61.045,59.3,59.44,6565204,56.1566708210475,56.3273738131917,54.7172293737778,54.8464100164815,7115064.1517418,0.0,1.0
2021-05-17,61.69,61.795,60.54,60.81,6892456,56.9225274885051,57.0194129705329,55.8614007805819,56.1105348772248,7469724.71884464,0.0,1.0
2021-05-18,61.29,62.69,60.69,61.7,6110783,56.5534399379231,57.84524636496,55.9998086120502,56.9317546772697,6622583.70986998,0.0,1.0
2021-05-19,59.79,60.4,59.0699,60.4,8050272,55.1693616232407,55.7322201378782,54.5049117603055,55.7322201378782,8724512.09725864,0.0,1.0
2021-05-20,59.47,60.27,59.345,60.11,8104593,54.8740915827751,55.6122666839391,54.7587517232183,55.4646316637063,8783382.68220722,0.0,1.0
2021-05-21,61.02,61.38,59.72,59.805,11192185,56.3043058412803,56.6364846368041,55.1047713018889,55.1832024063875,12129571.9482841,0.0,1.0
2021-05-24,60.97,61.95,60.93,61.24,5735079,56.2581698974575,57.1624343963834,56.2212611423993,56.5073039941004,6215413.10830665,0.0,1.0
2021-05-25,61.3,61.84,60.86,61.24,6069940,56.5626671266877,57.0609353199733,56.1566708210475,56.5073039941004,6578319.95734232,0.0,1.0
2021-05-26,61.44,62.14,61.19,61.19,6710753,56.6918477693914,57.3377509829098,56.4611680502776,56.4611680502776,7272803.41958814,0.0,1.0
2021-05-27,59.51,62.12,59.32,61.2,19669724,54.9110003378333,57.3192966053807,54.7356837513069,56.4703952390422,21317136.2393393,0.0,1.0
2021-05-28,60.88,61.42,59.66,59.955,10887624,56.3412145963385,56.8409559873047,55.212169231563,55.4851761025538,11764718.8451467,0.18,1.0
2021-06-01,61.37,62.09,60.73,61.52,5640861,56.7946836362893,57.4610054909109,56.2023975432923,56.9335006893355,6095282.47022062,0.0,1.0
2021-06-02,63.41,63.57,61.02,61.39,10598268,58.6825955577172,58.8306670809665,56.4707771791816,56.8131925766955,11452052.6485407,0.0,1.0
2021-06-03,64.07,64.27,62.5901,62.975,7219237,59.2933905911203,59.4784799951819,57.9238215457668,58.2800261038833,7800810.68022561,0.0,1.0
2021-06-04,65.23,65.89,64.14,64.38,8978003,60.3669091346774,60.9777041680805,59.3581718825419,59.5802791674158,9701260.90741965,0.0,1.0
2021-06-07,65.45,65.725,64.785,65.305,6123599,60.5705074791451,60.8250054097297,59.9550852106404,60.4363176612005,6616909.30504413,0.0,1.0
2021-06-08,65.8,65.945,65.26,65.52,5712310,60.8944139362528,61.0286037541975,60.3946725452866,60.6352887705666,6172487.32196485,0.0,1.0
2021-06-09,65.96,66.345,65.4,66.225,6124375,61.0424854595021,61.3987825623206,60.5242351281297,61.2877289198836,6617747.81873855,0.0,1.0
2021-06-10,66.75,66.98,65.77,66.32,5789039,61.7735886055452,61.986441420216,60.8666505256436,61.3756463868129,6255397.52461965,0.0,1.0
2021-06-11,67.13,67.415,66.83,66.9,5849463,62.1252584732622,62.3890108740499,61.8476243671699,61.9124056585914,6320689.2146614,0.0,1.0
2021-06-14,65.89,67.26,65.17,67.25,6944349,60.9777041680805,62.2455665859022,60.3113823134589,62.2363121156991,7503778.00956168,0.0,1.0
2021-06-15,65.96,66.35,65.47,66.0,5011353,61.0424854595021,61.4034097974221,60.5890164195513,61.0795033403144,5415062.00790757,0.0,1.0
2021-06-16,66.09,66.345,65.3,65.44,5623050,61.1627935721421,61.3987825623206,60.4316904260989,60.561253008942,6076036.6359274,0.0,1.0
2021-06-17,65.33,66.3,65.25,65.67,6398546,60.4594538367082,61.3571374464067,60.3854180750835,60.7741058236128,6914005.72868224,0.0,1.0
2021-06-18,63.26,64.925,63.14,64.84,11438726,58.543778504671,60.0846477934835,58.4327248622341,60.0059847967574,12360217.0075556,0.0,1.0
2021-06-21,64.4,64.97,63.3579,63.38,6483904,59.5987881078219,60.1262929093974,58.6343797679592,58.654832147108,7006240.07395207,0.0,1.0
2021-06-22,64.89,65.125,63.41,64.275,5311268,60.0522571477727,60.2697371975451,58.6825955577172,59.4831072302835,5739137.82577584,0.0,1.0
2021-06-23,65.3,65.93,64.89,65.0204,4462058,60.4316904260989,61.0147220488928,60.0522571477727,60.1729354392209,4821516.41540319,0.0,1.0
2021-06-24,66.57,66.75,65.14,65.41,5522496,61.6070081418898,61.7735886055452,60.2836189028497,60.5334895983328,5967382.11784752,0.0,1.0
2021-06-25,67.9,68.19,66.75,66.75,8999367,62.8378526788992,63.1062323147885,61.7735886055452,61.7735886055452,9724345.96742978,0.0,1.0
2021-06-28,68.82,68.975,67.57,68.26,5413575,63.6892639375824,63.8327082257301,62.5324551621976,63.17101360621,5849686.56358038,0.0,1.0
2021-06-29,70.49,70.64,68.85,69.0,6512970,65.2347604614964,65.3735775145426,63.7170273481916,63.8558444012378,7037647.59849122,0.0,1.0
2021-06-30,70.21,70.655,69.695,70.23,7299786,64.9756352958102,65.3874592198472,64.4990300803517,64.9941442362164,7887848.61781949,0.0,1.0
2021-07-01,69.8,70.765,69.03,70.21,8519809,64.596202017484,65.489258392081,63.883607811847,64.9756352958102,9206155.30985923,0.0,1.0
2021-07-02,70.08,70.31,69.36,69.99,4910250,64.8553271831702,65.068179997841,64.1890053285486,64.7720369513425,5305814.26300006,0.0,1.0
2021-07-06,69.02,70.15,68.89,70.15,6112146,63.8743533416439,64.9201084745917,63.7540452290039,64.9201084745917,6604533.66413905,0.0,1.0
2021-07-07,70.07,70.52,68.99,69.155,6019524,64.8460727129671,65.2625238721056,63.8465899310347,63.9992886893855,6504450.13913165,0.0,1.0
2021-07-08,68.65,69.29,68.38,68.66,5581827,63.53193794413,64.124224037127,63.2820672486469,63.5411924143331,6031492.75702843,0.0,1.0
2021-07-09,69.46,69.95,68.585,68.83,5263641,64.2815500305794,64.7350190705302,63.47178388781,63.6985184077854,5687674.04778003,0.0,1.0
2021-07-12,68.97,70.25,68.845,69.82,5629012,63.8280809906285,65.0126531766225,63.7124001130901,64.6147109578902,6082478.92799725,0.0,1.0
2021-07-13,68.74,69.465,68.5,68.82,4491765,63.6152281759577,64.2861772656809,63.3931208910839,63.6892639375824,4853616.57818736,0.0,1.0
2021-07-14,68.03,70.31,67.96,69.67,6484165,62.9581607915392,65.068179997841,62.8933795001177,64.475893904844,7006522.09982095,0.0,1.0
2021-07-15,68.14,68.63,67.64,68.06,4577980,63.0599599637731,63.5134290037239,62.5972364536192,62.9859242021484,4946776.96242126,0.0,1.0
2021-07-16,68.18,68.8,68.135,68.41,4279106,63.0969778445854,63.6707549971762,63.0553327286715,63.3098306592562,4623826.00635184,0.0,1.0
2021-07-19,68.53,68.88,67.28,67.605,6464350,63.4208843016931,63.7447907588008,62.2640755263084,62.5648458079084,6985110.82552303,0.0,1.0
2021-07-20,69.57,69.61,68.58,68.7,6223929,64.3833492028132,64.4203670836255,63.4671566527085,63.5782102951454,6725321.77793385,0.0,1.0
2021-07-21,69.86,70.07,69.23,69.41,6082554,64.6517288387025,64.8460727129671,64.0686972159086,64.235277679564,6572557.76562661,0.0,1.0
2021-07-22,72.06,72.1,69.61,69.85,8802193,66.6877122833796,66.7247301641919,64.4203670836255,64.6424743684994,9511287.84992196,0.0,1.0
2021-07-23,73.54,73.77,71.66,72.12,6700455,68.0573738734352,68.270226688106,66.3175334752565,66.7432391045981,7240236.18096636,0.0,1.0
2021-07-26,73.26,73.9715,72.89,72.89,7653900,67.798248707749,68.456704262698,67.4558333102351,67.4558333102351,8270489.64667301,0.0,1.0
2021-07-27,72.29,73.24,71.07,73.09,8159373,66.9005650980504,67.7797397673428,65.7715197332749,67.6409227142967,8816682.98773741,0.0,1.0
2021-07-28,72.89,73.57,72.22,72.5765,5141052,67.4558333102351,68.0851372840444,66.8357838066289,67.1657056693686,5555209.41467848,0.0,1.0
2021-07-29,73.41,74.13,73.05,73.14,4913799,67.9370657607951,68.6033876154168,67.6039048334843,67.687195065312,5309649.16648143,0.0,1.0
2021-07-30,68.21,72.07,68.075,72.055,11995258,63.1247412551946,66.6969667535827,62.9998059074531,66.6830850482781,12961582.6047076,0.0,1.0
2021-08-02,68.63,69.36,67.58,68.81,6785149,63.5134290037239,64.1890053285486,62.5417096324007,63.6800094673793,7331753.03513683,0.0,1.0
2021-08-03,68.01,68.78,67.64,68.75,5997944,62.9396518511331,63.6522460567701,62.5972364536192,63.6244826461608,6481131.67840245,0.0,1.0
2021-08-04,68.0,68.7,67.72,67.92,6715916,62.93039738093,63.5782102951454,62.6712722152438,62.8563616193054,7256942.70188082,0.0,1.0
2021-08-05,67.28,67.88,65.58,67.7,9926204,62.2640755263084,62.819343738493,60.6908155917851,62.6527632748376,10725847.9223356,0.0,1.0
2021-08-06,65.49,67.28,65.27,67.26,8888335,60.6075253599574,62.2640755263084,60.4039270154897,62.2455665859022,9604369.3533573,0.0,1.0
2021-08-09,65.35,66.32,65.07,65.74,7186357,60.4779627771143,61.3756463868129,60.2188376114281,60.8388871150344,7765281.90410068,0.0,1.0
2021-08-10,67.31,67.58,65.35,65.36,7358923,62.2918389369176,62.5417096324007,60.4779627771143,60.4872172473174,7951749.62857679,0.0,1.0
2021-08-11,68.02,68.22,66.95,67.22,10104412,62.9489063213361,63.1339957253977,61.9586780096068,62.2085487050899,10918412.1600385,0.0,1.0
2021-08-12,68.89,69.04,66.36,67.17,10680438,63.7540452290039,63.8928622820501,61.4126642676252,62.1622763540745,11540842.1720865,0.0,1.0
2021-08-13,74.02,74.15,68.59,68.64,17836875,68.5015884431829,68.6218965558229,63.4764111229116,63.522683473927,19273793.7543606,0.0,1.0
2021-08-16,75.25,76.55,73.51,73.72,12694015,69.6398882781615,70.8429694045616,68.0296104628259,68.2239543370906,13716630.6892188,0.0,1.0
2021-08-17,72.84,74.74,72.66,74.04,9422840,67.4095609592197,69.1679102978045,67.2429804955643,68.5200973835891,10181933.4799588,0.0,1.0
2021-08-18,72.83,74.14,72.36,72.98,6536394,67.4003064890166,68.6126420856198,66.965346389472,67.5391235420628,7062958.60980358,0.0,1.0
2021-08-19,72.83,73.55,72.06,72.36,5607281,67.4003064890166,68.0666283436382,66.6877122833796,66.965346389472,6058997.30287648,0.0,1.0
2021-08-20,73.36,73.84,72.81,72.9,5398789,67.8907934097798,68.3350079795275,67.3817975486105,67.4650877804382,5833709.419913,0.0,1.0
2021-08-23,73.2,73.47,71.78,73.41,5044717,67.7427218865305,67.9925925820136,66.4285871176934,67.9370657607951,5451113.77453264,0.0,1.0
2021-08-24,72.84,73.9999,72.62,73.53,6132265,67.4095609592197,68.4829869580747,67.205962614752,68.0481194032321,6626273.42833788,0.0,1.0
2021-08-25,74.16,74.49,72.705,72.85,5052561,68.631151026026,68.9365485427276,67.2846256114781,67.4188154294228,5459589.67842327,0.0,1.0
2021-08-26,75.64,75.96,73.76,74.34,5539669,70.0008126160815,70.29695566258,68.2609722179029,68.7977314896814,5985938.55557238,0.0,1.0
2021-08-27,76.41,76.58,75.19,75.3,5093508,70.7134068217185,70.8707328151709,69.584361456943,69.6861606291769,5503835.32307009,0.0,1.0
2021-08-30,77.55,77.835,76.04,76.43,5541738,71.7684164248694,72.0321688256571,70.3709914242046,70.7319157621247,5988174.23190458,0.0,1.0
2021-08-31,76.74,77.72,76.57,77.49,6806261,71.1853848020755,72.0944501800535,71.0276897875283,71.8810981015485,7337355.42193446,0.18,1.0
2021-09-01,76.15,77.06,75.9,77.06,5740481,70.6380903398234,71.4822224765173,70.4061859066658,71.4822224765173,6188412.31475869,0.0,1.0
2021-09-02,76.49,77.225,76.12,76.31,5031017,70.9534803689178,71.6352794024014,70.6102618078445,70.7865091770443,5423588.64327925,0.0,1.0
2021-09-03,76.53,76.95,75.98,76.31,4437792,70.9905850782231,71.3801845259279,70.4803953252762,70.7865091770443,4784074.13301038,0.0,1.0
2021-09-07,74.71,76.46,74.65,76.41,6041310,69.3023208048353,70.9256518369389,69.2466637408775,70.8792709503074,6512715.08455037,0.0,1.0
2021-09-08,73.93,74.99,73.679,74.82,6351325,68.5787789733834,69.5620537699719,68.3459469224931,69.4043587554247,6846920.64045412,0.0,1.0
2021-09-09,73.0,74.09,72.94,73.83,5164427,67.7160944820369,68.7271978106043,67.6604374180791,68.4860172001203,5567408.66235291,0.0,1.0
2021-09-10,72.56,74.265,72.48,73.98,5393137,67.3079426796794,68.8895309138147,67.233733261069,68.6251598600149,5813964.96669543,0.0,1.0
2021-09-13,72.67,73.13,71.87,72.96,5768636,67.4099806302688,67.8366847872789,66.6678864441643,67.6789897727317,6218764.25716944,0.0,1.0
2021-09-14,71.39,73.02,71.03,72.75,6576807,66.2226299325016,67.7346468366895,65.8886875487545,67.4841900488792,7089997.06306686,0.0,1.0
2021-09-15,73.99,74.99,71.86,71.96,10771096,68.6344360373412,69.5620537699719,66.658610266838,66.751372040101,11611567.5898671,0.0,1.0
2021-09-16,74.7,75.11,73.31,73.43,6630312,69.293044627509,69.6733678978876,68.0036559791524,68.1149701070681,7147677.07296519,0.0,1.0
2021-09-17,74.11,75.095,73.73,74.89,8874889,68.7457501652569,69.6594536318981,68.3932554268573,69.4692919967088,9567399.0349792,0.0,1.0
2021-09-20,72.87,73.0,70.7513,72.6795,9841486,67.5955041767949,67.7160944820369,65.6301604866704,67.4187929987288,10609419.8653258,0.0,1.0
2021-09-21,72.12,74.03,72.07,73.41,5375285,66.8997908773219,68.6715407466465,66.8534099906904,68.0964177524155,5794719.97021463,0.0,1.0
2021-09-22,73.21,73.73,72.38,72.59,4028670,67.9108942058893,68.3932554268573,67.1409714878059,67.3357712116583,4343028.23057839,0.0,1.0
2021-09-23,73.51,74.405,73.18,73.49,4128848,68.1891795256785,69.019397396383,67.8830656739104,68.1706271710259,4451023.14753185,0.0,1.0
2021-09-24,72.99,73.4,72.715,72.93,3486777,67.7068183047106,68.0871415750892,67.4517234282372,67.6511612407528,3758851.17041888,0.0,1.0
2021-09-27,73.67,73.81,72.41,72.73,4268685,68.3375983628994,68.4674648454677,67.1688000197848,67.4656376942266,4601771.66718707,0.0,1.0
2021-09-28,71.26,73.6699,70.73,72.83,5379807,66.1020396272596,68.3375056011262,65.6104022289653,67.5583994674897,5799594.82312109,0.0,1.0
2021-09-29,69.97,71.83,69.73,71.52,5621521,64.9054127521661,66.6307817348591,64.6827844963347,66.3432202377436,6060169.83316808,0.0,1.0
2021-09-30,69.67,70.66,69.62,70.27,3927253,64.6271274323769,65.5454689876812,64.5807465457453,65.1836980719552,4233697.63411341,0.0,1.0
2021-10-01,69.91,70.355,69.02,69.7,4069134,64.8497556882082,65.2625455792289,64.0241759061669,64.6549559643558,4386649.64765205,0.0,1.0
2021-10-04,68.47,69.58,68.28,69.43,4648378,63.5139861532201,64.5436418364401,63.3377387840203,64.4044991765455,5011092.21663713,0.0,1.0
2021-10-05,69.97,70.63,68.67,68.88,3932747,64.9054127521661,65.5176404557023,63.6995096997462,63.8943094235986,4239620.3324478,0.0,1.0
2021-10-06,71.54,71.6,69.14,69.305,4866998,66.3617725923962,66.417429656354,64.1354900340826,64.2885469599667,5246771.19549841,0.0,1.0
2021-10-07,74.17,75.17,72.85,72.97,7309180,68.8014072292148,69.7290249618454,67.5769518221423,67.688265950058,7879517.33013103,0.0,1.0
2021-10-08,75.05,75.95,74.33,74.44,4672839,69.6177108339297,70.4525667932973,68.9498260664357,69.051864017025,5037461.91520966,0.0,1.0
2021-10-11,74.5,74.9,74.2,74.69,2817859,69.1075210809829,69.4785681740351,68.8292357611937,69.2837684501827,3037737.3144957,0.0,1.0
2021-10-12,74.67,75.71,74.51,75.21,3408381,69.2652160955301,70.2299385374659,69.1167972583092,69.7661296711506,3674337.9089295,0.0,1.0
2021-10-13,74.9,75.33,74.24,74.97,2929525,69.4785681740351,69.8774437990663,68.8663404704989,69.5435014153193,3158116.64325576,0.0,1.0
2021-10-14,74.68,75.75,74.22,75.55,4770057,69.2744922728564,70.2670432467712,68.8477881158463,70.081519700245,5142265.86254721,0.0,1.0
2021-10-15,74.9,75.42,74.64,75.24,4358548,69.4785681740351,69.9609293950031,69.2373875635512,69.7939582031295,4698646.70184726,0.0,1.0
2021-10-18,74.25,75.05,73.89,74.67,5730048,68.8756166478252,69.6177108339297,68.5416742640782,69.2652160955301,6177165.2248929,0.0,1.0
2021-10-19,74.72,75.38,74.38,74.41,3425809,69.3115969821616,69.9238246856978,68.9962069530672,69.0240354850461,3693125.82057342,0.0,1.0
2021-10-20,75.97,76.95,74.62,74.96,5201692,70.4711191479499,71.3801845259279,69.2188352088986,69.534225237993,5607581.46057478,0.0,1.0
2021-10-21,76.21,76.27,75.06,75.5781,3615466,70.6937474037813,70.7494044677391,69.626987011256,70.107585758532,3897581.80856122,0.0,1.0
2021-10-22,80.59,81.19,76.29,76.29,11047525,74.7567130727035,75.3132837122819,70.7679568223917,70.7679568223917,11909566.4209331,0.0,1.0
2021-10-25,80.57,81.06,79.9,80.59,6299553,74.7381607180509,75.1926934070399,74.1166568371883,74.7567130727035,6791108.85702348,0.0,1.0
2021-10-26,78.5,80.9799,78.4,80.97,6145664,72.8179920115054,75.1183912266562,72.7252302382424,75.1092078111031,6625211.85593492,0.0,1.0
2021-10-27,77.66,78.5,77.29,78.25,7896527,72.0387931160957,72.8179920115054,71.6955745550224,72.5860875783478,8512695.17843966,0.0,1.0
2021-10-28,72.41,74.48,70.55,74.03,17831751,67.1688000197848,69.0889687263303,65.4434310370918,68.6715407466465,19223167.4457438,0.0,1.0
2021-10-29,76.72,76.98,72.065,72.065,16714321,71.1668324474229,71.4080130579069,66.8487719020273,66.8487719020273,18018544.074831,0.0,1.0
2021-11-01,76.3,77.61,75.55,76.47,7872471,70.777232999718,71.9924122294642,70.081519700245,70.9349280142652,8486762.08212877,0.0,1.0
2021-11-02,74.9,76.38,74.47,75.63,6992244,69.4785681740351,70.8514424183285,69.079692549004,70.1557291188555,7537850.72668955,0.0,1.0
2021-11-03,75.45,76.13,73.86,74.69,9462680,69.988757926982,70.6195379851708,68.5138457320993,69.2837684501827,10201055.5287302,0.0,1.0
2021-11-04,76.28,77.0,74.95,75.66,5958196,70.7586806450654,71.4265654125595,69.5249490606667,70.1835576508344,6423115.67622051,0.0,1.0
2021-11-05,75.57,76.9399,75.53,76.65,4692850,70.1000720548977,71.3708155868284,70.0629673455924,71.1018992061388,5059034.37905557,0.0,1.0
2021-11-08,73.76,76.53,73.5,75.79,8320488,68.4210839588362,70.9905850782231,68.1799033483522,70.3041479560764,8969737.97213193,0.0,1.0
2021-11-09,73.96,75.47,73.78,74.1,8297701,68.6066075053623,70.0073102816346,68.4396363134888,68.7364739879306,8945172.89624084,0.0,1.0
2021-11-10,73.23,74.72,72.94,73.87,6126591,67.929446560542,69.3115969821616,67.6604374180791,68.5231219094256,6604650.58448756,0.0,1.0
2021-11-11,73.3,74.95,73.29,74.03,4201145,67.9943798018261,69.5249490606667,67.9851036244998,68.6715407466465,4528961.50237008,0.0,1.0
2021-11-12,73.91,74.13,72.53,73.46,3778118,68.5602266187308,68.7643025199095,67.2801141477005,68.142798639047,4072925.58895526,0.0,1.0
2021-11-15,74.21,76.24,74.0,74.47,5079476,68.83851193852,70.7215759357602,68.6437122146675,69.079692549004,5475828.91240668,0.0,1.0
2021-11-16,75.89,76.58,74.19,74.3,6200423,70.3969097293395,71.0369659648546,68.8199595838674,68.9219975344567,6684243.7157989,0.0,1.0
2021-11-17,73.38,75.92,72.99,75.8,6393343,68.0685892204366,70.4247382613184,67.7068183047106,70.3134241334027,6892217.31657612,0.0,1.0
2021-11-18,74.72,75.05,73.46,73.5,9834289,69.3115969821616,69.6177108339297,68.142798639047,68.1799033483522,10601661.281432,0.0,1.0
2021-11-19,74.63,76.41,74.475,74.9,5573805,69.2281113862249,70.8792709503074,69.0843306376671,69.4785681740351,6008730.54053546,0.0,1.0
2021-11-22,73.57,75.19,73.54,74.43,4577106,68.2448365896364,69.747577316498,68.2170080576575,69.0425878396987,4934258.84283144,0.0,1.0
2021-11-23,71.65,73.38,71.04,73.21,10521545,66.4638105429855,68.0685892204366,65.8979637260808,67.9108942058893,11342544.0565499,0.0,1.0
2021-11-24,72.66,72.88,70.91,71.345,4675212,67.4007044529425,67.6047803541212,65.7773734208389,66.1808871345332,5040020.08105376,0.0,1.0
2021-11-26,72.47,73.6,72.1,72.97,4121923,67.2244570837427,68.2726651216153,66.8812385226693,67.688265950058,4443557.78787301,0.0,1.0
2021-11-29,70.55,72.655,69.53,72.54,7789499,65.4434310370918,67.3960663642793,64.4972609498086,67.2893903250268,8397315.75409805,0.0,1.0
2021-11-30,67.46,70.725,66.89,70.33,21869079,62.7440634351367,65.7808165794551,62.2139105125451,65.4134299050276,23512791.3075811,0.18,1.0
2021-12-01,66.81,68.65,66.74,68.64,11859717,62.1395030848129,63.8508739226524,62.0743965855473,63.8415729941859,12751110.8624178,0.0,1.0
2021-12-02,67.48,67.95,66.28,67.17,8384881,62.7626652920697,63.1998089299961,61.6465538760874,62.4743365096076,9015101.05166761,0.0,1.0
2021-12-03,67.05,68.54,66.31,67.78,10336625,62.3627253680094,63.7485637095207,61.674456661487,63.0416931460653,11113541.0160494,0.0,1.0
2021-12-06,66.07,67.1358,65.54,67.1259,6413139,61.4512343782905,62.4425273342521,60.958285169565,62.4333194150703,6895160.00804193,0.0,1.0
2021-12-07,67.23,67.65,66.525,66.72,6224509,62.5301420804067,62.9207810760005,61.8744266235171,62.0557947286143,6692352.2983826,0.0,1.0
2021-12-08,67.16,67.71,66.28,67.33,6751941,62.4650355811411,62.9765866467996,61.6465538760874,62.6231513650719,7259426.86722658,0.0,1.0
2021-12-09,66.6,67.69,66.55,66.99,4523754,61.944183587016,62.9579847898666,61.8976789446834,62.3069197972103,4863766.03828791,0.0,1.0
2021-12-10,66.89,67.15,65.94,66.8094,7593727,62.2139105125451,62.4557346526746,61.3303223082258,62.1389450291049,8164482.74743276,0.0,1.0
2021-12-13,66.69,67.4437,66.22,66.47,6043699,62.0278919432147,62.7289029217362,61.5907483052883,61.8232715169513,6497952.35148388,0.0,1.0
2021-12-14,65.85,66.46,65.27,66.25,9297812,61.2466139520271,61.8139705884848,60.707160100969,61.6186510906879,9996649.29525032,0.0,1.0
2021-12-15,65.61,65.76,64.25,65.32,10196356,61.0233916688307,61.1629055958284,59.7584653973841,60.7536647433016,10962729.1906441,0.0,1.0
2021-12-16,64.04,66.13,63.95,65.78,8521352,59.5631458995872,61.5070399490896,59.4794375433885,61.1815074527615,9161829.41377819,0.0,1.0
2021-12-17,64.03,65.145,62.97,63.65,19372675,59.5538449711207,60.5908984951375,58.5679465536697,59.2004096893929,20828753.8924064,0.0,1.0
2021-12-20,63.79,65.16,62.82,62.91,8123718,59.3306226879242,60.6048498878373,58.4284326266719,58.5121409828705,8734308.65449983,0.0,1.0
2021-12-21,63.71,64.55,63.3,64.21,9835736,59.2562152601921,60.0374932513797,58.8748771930648,59.721261683518,10575004.458325,0.0,1.0
2021-12-22,63.94,64.6499,63.34,63.75,5835919,59.470136614922,60.1304095267602,58.9120809069309,59.2934189740581,6274555.29951433,0.0,1.0
2021-12-23,64.89,65.435,63.67,64.0,6045397,60.3537248192413,60.8606254206666,59.219011546326,59.5259421857211,6499777.9756741,0.0,1.0
2021-12-27,65.66,65.8499,64.97,65.21,6050452,61.0698963111632,61.2465209427424,60.4281322469734,60.6513545301699,6505212.91694712,0.0,1.0
2021-12-28,66.08,66.715,65.47,65.82,5534908,61.460535306757,62.051144264381,60.8931786702994,61.2187111666275,5950919.86775764,0.0,1.0
2021-12-29,66.46,66.75,65.6,65.93,3654604,61.8139705884848,62.0836975140138,61.0140907403641,61.3210213797593,3929289.43938842,0.0,1.0
2021-12-30,66.78,67.645,66.235,66.28,3673553,62.1116002994134,62.9161306117673,61.6046996979881,61.6465538760874,3949662.67424149,0.0,1.0
2021-12-31,66.5,66.92,65.73,66.74,5244949,61.8511743023508,62.2418132979446,61.1350028104289,62.0743965855473,5639167.12065956,0.0,1.0
2022-01-03,66.8,67.1169,65.66,66.45,6685654,62.1302021563464,62.4249485794504,61.0698963111632,61.8046696600182,7188157.63831184,0.0,1.0
2022-01-04,65.14,67.42,64.44,67.17,7527336,60.5862480309043,62.7068597212706,59.9351830382479,62.4743365096076,8093101.70172426,0.0,1.0
2022-01-05,64.49,66.27,64.46,64.87,7440725,59.9816876805805,61.6372529476209,59.953784895181,60.3351229623083,7999980.89092374,0.0,1.0
2022-01-06,66.81,67.49,64.08,64.135,8218382,62.1395030848129,62.7719662205362,59.6003496134533,59.6515047200191,8836087.74068544,0.0,1.0
2022-01-07,66.32,67.33,66.28,66.73,5000956,61.6837575899535,62.6231513650719,61.6465538760874,62.0650956570808,5376835.24607486,0.0,1.0
2022-01-10,64.57,66.33,63.72,65.72,6684049,60.0560951083127,61.69305851842,59.2655161886586,61.1257018819624,7186432.0041391,0.0,1.0
2022-01-11,66.43,66.52,64.07,64.58,3810924,61.7860678030852,61.8697761592839,59.5910486849867,60.0653960367792,4097358.68168259,0.0,1.0
2022-01-12,64.32,66.99,63.85,66.87,5426022,59.8235718966497,62.3069197972103,59.3864282587233,62.195308655612,5833849.83502707,0.0,1.0
2022-01-13,63.28,65.24,63.17,64.74,4416900,58.8562753361317,60.6792573155695,58.753965123,60.2142108922435,4748880.73368134,0.0,1.0
2022-01-14,63.45,63.84,62.64,63.17,6192221,59.0143911200626,59.3771273302568,58.2610159142745,58.753965123,6657637.48456994,0.0,1.0
2022-01-18,61.61,62.8,61.53,62.8,7142367,57.3030202822231,58.4098307697388,57.2286128544909,58.4098307697388,7679197.86256908,0.0,1.0
2022-01-19,62.29,62.84,61.92,61.96,6194478,57.9354834179464,58.4470344836049,57.5913490646852,57.6285527785513,6660064.12402655,0.0,1.0
2022-01-20,60.71,63.68,60.665,62.85,5352535,56.4659367202364,59.2283124747925,56.4240825421371,58.4563354120714,5754839.44346827,0.0,1.0
2022-01-21,59.54,61.34,59.37,60.92,7742161,55.3777280896537,57.0518952136271,55.2196123057228,56.6612562180333,8324073.26630872,0.0,1.0
2022-01-24,59.66,59.72,56.875,58.965,9319493,55.4893392312519,55.545144802051,52.8990306533264,54.8429247028288,10019959.8712622,0.0,1.0
2022-01-25,58.18,58.57,56.92,58.44,7635930,54.1128018182071,54.4755380284013,52.9408848314257,54.3546259583366,8209857.78730316,0.0,1.0
2022-01-26,57.71,59.49,57.2,58.57,7599830,53.6756581802807,55.3312234473211,53.2013108284882,54.4755380284013,8171044.45793507,0.0,1.0
2022-01-27,56.7,58.705,56.4,58.04,4948479,52.7362644051623,54.6011005626993,52.4572365511667,53.9825888196758,5320413.997176,0.0,1.0
2022-01-28,57.54,57.6,55.9065,56.74,5027345,53.5175423963499,53.573347967149,51.998235731344,52.7734681190284,5405207.68232679,0.0,1.0
2022-01-31,60.07,60.39,57.66,57.73,9059308,55.8706772983792,56.1683070093078,53.6291535379481,53.6942600372137,9740218.98202023,0.0,1.0
2022-02-01,60.48,60.62,59.565,59.91,4080626,56.2520153655064,56.3822283640377,55.40098041082,55.7218624429149,4387331.88271393,0.0,1.0
2022-02-02,58.54,60.59,57.42,60.47,8826229,54.4476352430018,56.3543255786382,53.4059312547517,56.2427144370399,9489621.41981015,0.0,1.0
2022-02-03,57.19,58.09,56.93,58.0,6287353,53.1920099000217,54.0290934620084,52.9501857598922,53.9453851058098,6759919.74632741,0.0,1.0
2022-02-04,59.29,60.27,57.25,57.34,10587066,55.1452048779907,56.0566958677096,53.2478154708208,53.3315238270195,11382805.5318465,0.0,1.0
2022-02-07,58.7,59.73,58.54,59.18,5718351,54.5964500984661,55.5544457305175,54.4476352430018,55.042894664859,6148150.71482881,0.0,1.0
2022-02-08,59.73,59.91,58.44,58.44,3770723,55.5544457305175,55.7218624429149,54.3546259583366,54.3546259583366,4054136.11509183,0.0,1.0
2022-02-09,60.61,60.655,59.7,60.37,3448799,56.3729274355712,56.4147816136705,55.526542945118,56.1497051523747,3708015.8313386,0.0,1.0
2022-02-10,58.81,60.03,58.48,59.492,3976438,54.6987603115978,55.8334735845131,54.3918296722027,55.3330836330144,4275312.9586086,0.0,1.0
2022-02-11,58.38,59.94,58.05,59.31,5897311,54.2988203875375,55.7497652283144,53.9918897481423,55.1638067349237,6340561.6129926,0.0,1.0
2022-02-14,58.18,58.64,57.68,58.53,5714564,54.1128018182071,54.540644527667,53.6477553948812,54.4383343145353,6144079.07831034,0.0,1.0
2022-02-15,59.93,59.99,58.63,58.96,3803826,55.7404642998479,55.796269870647,54.5313435992004,54.8382742385956,4089727.18550933,0.0,1.0
2022-02-16,57.65,59.75,57.255,59.691,5201794,53.6198526094816,55.5730475874506,53.2524659350541,55.5181721094981,5592768.52706178,0.0,1.0
2022-02-17,55.76,57.6956,55.53,57.48,5659313,51.8619771293095,53.6622648432889,51.6480557745796,53.4617368255508,6084675.33147056,0.0,1.0
2022-02-18,55.46,55.89,54.27,55.36,7219816,51.582949275314,51.9828891993743,50.4761387877982,51.4899399906488,7762468.04390505,0.0,1.0
2022-02-22,55.15,56.75,54.89,55.12,6893270,51.2946204928519,52.7827690474949,51.0527963527224,51.2667177074523,7411378.36379893,0.0,1.0
2022-02-23,54.59,55.89,54.47,55.53,11482477,50.7737684987268,51.9828891993743,50.6621573571286,51.6480557745796,12345516.9463287,0.0,1.0
2022-02-24,55.44,55.64,49.53,50.225,24110823,51.5643474183809,51.7503659877113,46.0674986946682,46.7139132230913,25923028.1006817,0.0,1.0
2022-02-25,54.6,55.57,53.38,55.37,8340183,50.7830694271933,51.6852594884457,49.648356154278,51.4992409191153,8967043.48390876,0.0,1.0
2022-02-28,54.59,54.99,53.41,54.32,9281347,50.7737684987268,51.1458056373876,49.6762589396776,50.5226434301308,9978946.76150944,0.0,1.0
2022-03-01,54.35,55.05,53.94,54.56,9298975,50.5505462155304,51.2016112081867,50.1692081484031,50.7458657133272,9997899.70804962,0.0,1.0
2022-03-02,55.09,55.45,53.68,54.35,8496734,51.2388149220528,51.5736483468474,49.9273840082736,50.5505462155304,9135361.0885044,0.0,1.0
2022-03-03,54.42,55.64,53.455,55.64,6139199,50.615652714796,51.7503659877113,49.7181131177769,51.7503659877113,6600630.27266538,0.0,1.0
2022-03-04,55.66,56.44,54.09,54.29,8300801,51.7689678446443,52.4944402650328,50.3087220754009,50.4947406447312,8924701.47456876,0.0,1.0
2022-03-07,54.85,56.46,54.735,55.5,9961662,51.0155926388563,52.5130421219658,50.9086319614913,51.62015298918,10710395.2426465,0.0,1.0
2022-03-08,53.31,55.93,53.25,54.94,9548989,49.5832496550124,52.0200929132403,49.5274440842133,51.099300995055,10266705.1298954,0.0,1.0
2022-03-09,53.06,53.93,52.6,53.93,10250423,49.5553468696128,50.3678827116136,49.1257302175204,50.3678827116136,10975353.3924613,0.22,1.0
2022-03-10,52.36,55.48,51.28,53.02,18926205,48.9015823990375,51.8155040393162,47.892917215864,49.5179888998657,20264704.0276452,0.0,1.0
2022-03-11,50.06,52.9,50.0,52.9,9217656,46.7534991385755,49.4059149906242,46.6974621839548,49.4059149906242,9869547.04699904,0.0,1.0
2022-03-14,52.09,53.25,50.01,50.2,9205630,48.6494161032441,49.7327972259119,46.7068016763916,46.8842520326906,9856670.54425395,0.0,1.0
2022-03-15,53.94,54.56,52.22,52.51,8927371,50.3772222040504,50.9562707351315,48.7708295049224,49.0416747855893,9558732.51187882,0.0,1.0
2022-03-16,54.77,54.9,53.08,53.79,7561530,51.1524000763041,51.2738134779824,49.5740258544864,50.2371298174986,8096296.50773413,0.0,1.0
2022-03-17,55.67,55.86,54.06,54.28,5974100,51.9929543956153,52.1704047519143,50.4892961132919,50.6947649469013,6396600.28682746,0.0,1.0
2022-03-18,56.02,56.67,55.1,55.1,10537864,52.319836630903,52.9269036392944,51.4606033267182,51.4606033267182,11283122.7942198,0.0,1.0
2022-03-21,55.32,56.245,54.88,55.58,5909873,51.6660721603276,52.5299752107307,51.2551344931088,51.9088989636842,6327831.02507723,0.0,1.0
2022-03-22,55.75,56.26,54.95,54.98,7120114,52.0676703351096,52.5439844493859,51.3205109401663,51.3485294174767,7623662.68637021,0.0,1.0
2022-03-23,55.6,56.06,54.65,55.42,5329020,51.9275779485577,52.3571946006501,51.0403261670626,51.7594670846955,5705898.94051143,0.0,1.0
2022-03-24,57.23,57.39,55.5413,55.74,6893128,53.4499152157547,53.5993470947433,51.8727551279538,52.0583308426728,7380623.78298629,0.0,1.0
2022-03-25,57.42,58.05,56.95,57.38,6240324,53.6273655720537,54.2157535955715,53.1884094275245,53.5900076023065,6681652.17995954,0.0,1.0
2022-03-28,58.78,58.835,56.93,57.42,7156428,54.8975365434573,54.9489037518596,53.1697304426509,53.6273655720537,7662544.88499692,0.0,1.0
2022-03-29,60.21,60.385,59.38,59.38,5341186,56.2330839619184,56.3965250795622,55.4579060896647,55.4579060896647,5718925.34433619,0.0,1.0
2022-03-30,59.36,60.34,59.12,59.73,5942950,55.4392271047911,56.3544973635966,55.2150792863081,55.7847883249524,6363247.2965972,0.0,1.0
2022-03-31,57.26,59.16,57.24,59.16,9380744,53.477933693065,55.2524372560553,53.4592547081915,55.2524372560553,10044168.95617,0.0,1.0
2022-04-01,57.71,58.33,57.3,57.87,4950113,53.8982108527206,54.4772593838017,53.5152916628122,54.0476427317093,5300194.88050558,0.0,1.0
2022-04-04,56.73,58.37,56.49,58.08,6653880,52.9829405939151,54.5146173535488,52.7587927754321,54.2437720728819,7124455.68646584,0.0,1.0
2022-04-05,56.4,57.73,55.98,56.68,4983598,52.674737343501,53.9168898375942,52.2824786611558,52.9362431317312,5336048.00660062,0.0,1.0
2022-04-06,54.12,56.15,53.48,55.83,6359587,50.5453330679127,52.4412500325812,49.947605551958,52.1423862746039,6809349.69757858,0.0,1.0
2022-04-07,54.38,54.84,53.5,53.88,4998803,50.7881598712692,51.2177765233616,49.9662845368316,50.3211852494297,5352328.33457659,0.0,1.0
2022-04-08,55.03,55.44,54.12,54.5,3747483,51.3952268796606,51.7781460695691,50.5453330679127,50.9002337805107,4012512.48433757,0.0,1.0
2022-04-11,54.89,56.23,54.36,54.36,4101940,51.2644739855456,52.5159659720756,50.7694808863957,50.7694808863957,4392037.39149814,0.0,1.0
2022-04-12,54.24,55.78,54.12,55.33,3987493,50.6574069771542,52.09568881242,50.5453330679127,51.6754116527644,4269496.47102032,0.0,1.0
2022-04-13,55.12,55.47,53.96,54.09,3787060,51.4792823115918,51.8061645468795,50.395901188924,50.5173145906023,4054888.44884297,0.0,1.0
2022-04-14,54.15,55.47,53.98,55.2,4452169,50.573351545223,51.8061645468795,50.4145801737976,51.5539982510861,4767035.28605219,0.0,1.0
2022-04-18,54.56,54.75,53.67,53.83,4115398,50.9562707351315,51.1337210914305,50.1250559082571,50.2744877872457,4406447.16814402,0.0,1.0
2022-04-19,55.17,55.22,54.16,54.16,4698343,51.5259797737757,51.5726772359597,50.5826910376598,50.5826910376598,5030619.20312915,0.0,1.0
2022-04-20,54.86,55.36,54.76,55.32,4936975,51.2364555082352,51.7034301300748,51.1430605838673,51.6660721603276,5286127.73489899,0.0,1.0
2022-04-21,54.77,55.86,54.545,55.23,4408847,51.1524000763041,52.1704047519143,50.9422614964763,51.5820167283965,4720649.46766516,0.0,1.0
2022-04-22,53.17,54.83,53.08,54.6,4914849,49.6580812864175,51.2084370309248,49.5740258544864,50.9936287048786,5262436.93997652,0.0,1.0
2022-04-25,53.63,53.875,52.71,52.93,5503611,50.0876979385099,50.3165155032113,49.2284646343251,49.4339334679345,5892837.36482262,0.0,1.0
2022-04-26,53.1,53.96,52.48,53.59,4948485,49.59270483936,50.395901188924,49.013656308279,50.0503399687628,5298451.74509322,0.0,1.0
2022-04-27,52.06,53.89,52.0,52.99,4905781,48.6213976259337,50.3305247418665,48.565360671313,49.4899704225553,5252727.63290081,0.0,1.0
2022-04-28,53.77,54.05,52.15,52.47,6008451,50.218450832625,50.4799566208551,48.7054530578649,49.0043168158422,6433380.65817257,0.0,1.0
2022-04-29,51.92,53.98,51.52,51.52,8341284,48.4906447318187,50.4145801737976,48.117065034347,48.117065034347,8931196.26837671,0.0,1.0
2022-05-02,53.15,53.22,51.4614,51.972,6139833,49.6394023015439,49.7047787486015,48.0623356086674,48.53921009249,6574054.25568249,0.0,1.0
2022-05-03,53.46,54.25,53.02,53.28,8059031,49.9289265670845,50.666746469591,49.5179888998657,49.7608157032222,8628981.77234251,0.0,1.0
2022-05-04,54.42,54.49,52.315,53.48,8974289,50.8255178410164,50.8908942880739,48.8595546830719,49.947605551958,9608968.64656979,0.0,1.0
2022-05-05,48.04,51.8247,47.29,51.21,19285112,44.8669216663438,48.401639368896,44.1664597335844,47.8275407688065,20648993.6476958,0.0,1.0
2022-05-06,48.81,49.64,47.03,48.0,11281345,45.5860625839767,46.3612404562303,43.9236329302279,44.8295636965966,12079184.2558376,0.0,1.0
2022-05-09,49.26,50.915,47.67,48.08,12832114,46.0063397436323,47.5520257419212,44.5213604461825,44.9042796360909,13739626.7375844,0.0,1.0
2022-05-10,48.59,50.89,48.38,49.97,7614938,45.3805937503673,47.5286770108292,45.1844644091947,46.6694437066444,8153481.62819058,0.0,1.0
2022-05-11,46.58,48.95,46.47,48.31,7085335,43.5033557705723,45.7168154780917,43.4006213537676,45.1190879621371,7586424.04601006,0.0,1.0
2022-05-12,46.16,47.82,45.185,45.98,8920426,43.1110970882271,44.6614528327344,42.20049657564,42.9429862243648,9551296.34760435,0.0,1.0
2022-05-13,46.65,46.76,45.72,46.46,6455232,43.5687322176298,43.6714666344345,42.7001594210083,43.3912818613308,6911758.9030545,0.0,1.0
2022-05-16,45.09,46.49,44.905,46.49,6940770,42.1117713974904,43.4193003386412,41.9389907874098,43.4193003386412,7431635.12040366,0.0,1.0
2022-05-17,46.92,47.12,45.4,45.64,5704516,43.8208985134232,44.007688362159,42.401295663031,42.6254434815139,6107950.76778291,0.0,1.0
2022-05-18,44.94,46.78,44.65,46.1,5883294,41.9716790109386,43.6901456193081,41.7008337302716,43.0550601336063,6299372.30509872,0.0,1.0
2022-05-19,44.62,45.33,44.02,44.62,7668662,41.6728152529613,42.3359192159734,41.1124457067538,41.6728152529613,8211005.09679832,0.0,1.0
2022-05-20,44.31,45.32,43.28,44.96,7445787,41.3832909874207,42.3265797235366,40.4213232664313,41.9903579958122,7972367.93154722,0.0,1.0
2022-05-23,45.19,45.3462,44.0,44.74,6122485,42.2051663218583,42.351049193721,41.0937667218802,41.7848891622028,6555479.37046533,0.0,1.0
2022-05-24,44.18,45.63,43.62,44.4,8315143,41.2618775857425,42.6161039890771,40.7388660092822,41.4673464193519,8903206.52463322,0.0,1.0
2022-05-25,44.81,45.13,43.87,43.87,7522276,41.8502656092603,42.1491293672376,40.9723533202019,40.9723533202019,8054266.386434,0.0,1.0
2022-05-26,46.47,46.81,45.49,45.68,6299006,43.4006213537676,43.7181640966185,42.4853510949621,42.6628014512611,6744484.28823219,0.0,1.0
2022-05-27,48.82,48.83,47.05,47.22,8695422,45.5954020764135,45.6047415688503,43.9423119151015,44.1010832865269,9310379.61522,0.0,1.0
2022-05-31,48.67,49.3,47.32,48.44,17674855,45.660778523471,46.2518262010914,44.3942477857129,45.4449992125937,18839696.1389481,0.22,1.0
2022-06-01,46.97,49.08,46.805,49.08,7174865,44.0658879648127,46.0454285993827,43.9110897635311,46.0454285993827,7647716.286101,0.0,1.0
2022-06-02,47.77,47.78,46.445,46.86,5287932,44.816424698299,44.8258064074675,43.5733482334623,43.9626891639583,5636427.1210949,0.0,1.0
2022-06-03,47.09,47.545,46.79,47.32,6122196,44.1784684748356,44.6053362420059,43.8970171997783,44.3942477857129,6525672.3375147,0.0,1.0
2022-06-06,47.67,48.76,47.465,47.99,5350174,44.7226076066132,45.7452139059882,44.5302825686573,45.0228223000077,5702771.10904165,0.0,1.0
2022-06-07,47.51,47.665,46.68,46.9,5114407,44.5725002599159,44.7179167520289,43.7938183989239,44.0002160006326,5451466.15408777,0.0,1.0
2022-06-08,47.68,48.14,47.3041,47.82,4401853,44.7319893157817,45.1635479375364,44.3793308681349,44.8633332441418,4691952.09625862,0.0,1.0
2022-06-09,46.69,47.435,46.43,47.2,5139157,43.8032001080925,44.5021374411516,43.5592756697094,44.28166727569,5477847.27458007,0.0,1.0
2022-06-10,44.28,45.58,44.28,44.35,8764946,41.5422081984651,42.7618303903803,41.5422081984651,41.6078801626451,9342589.75897049,0.0,1.0
2022-06-13,42.93,43.97,42.67,43.01,9224549,40.275677460707,41.2513752142392,40.031753022324,40.3507311340556,9832482.36994518,0.0,1.0
2022-06-14,42.58,43.59,42.21,43.2,5288483,39.9473176398068,40.8948702658332,39.6001944005694,40.5289836082586,5637014.43412082,0.0,1.0
2022-06-15,43.51,44.045,42.58,42.97,8232220,40.8198165924846,41.3217380330035,39.9473176398068,40.3132042973813,8774755.06016717,0.0,1.0
2022-06-16,41.08,42.5,40.52,42.29,9955065,38.54006126452,39.8722639664581,38.0146855510796,39.675248073918,10611142.1928767,0.0,1.0
2022-06-17,42.21,42.57,41.43,41.505,21193829,39.6001944005694,39.9379359306382,38.8684210854203,38.9387839041846,22590584.1027169,0.0,1.0
2022-06-21,42.29,43.47,42.2,42.7,7628456,39.675248073918,40.7822897558102,39.5908126914008,40.0598981498297,8131200.68307974,0.0,1.0
2022-06-22,43.13,43.655,41.83,41.88,7343146,40.4633116440786,40.9558513754289,39.2436894521634,39.2905979980063,7827087.65327534,0.0,1.0
2022-06-23,42.97,43.11,42.05,42.17,5244758,40.3132042973813,40.4445482257414,39.4500870538721,39.5626675638951,5590407.78791776,0.0,1.0
2022-06-24,45.67,45.78,43.22,43.35,20444440,42.8462657728975,42.9494645737518,40.5477470265958,40.6697092457873,21791807.4762681,0.0,1.0
2022-06-27,44.38,45.94,44.22,45.865,4703394,41.6360252901509,43.0995719204491,41.4859179434536,43.0292091016848,5013365.81158666,0.0,1.0
2022-06-28,42.65,44.475,42.6,43.4,5435648,40.0129896039868,41.7251515272524,39.9660810581439,40.7166177916302,5793878.17542384,0.0,1.0
2022-06-29,42.67,43.0316,42.295,42.58,3517080,40.031753022324,40.3709956258598,39.6799389285023,39.9473176398068,3748869.14186122,0.0,1.0
2022-06-30,41.67,42.42,41.02,42.42,6571892,39.0935821054661,39.7972102931095,38.4837710095085,39.7972102931095,7005005.03896546,0.0,1.0
2022-07-01,42.89,43.039,41.76,41.94,4950892,40.2381506240327,40.3779380906445,39.1780174879833,39.3468882530177,5277174.88470196,0.0,1.0
2022-07-05,43.93,43.955,41.89,42.26,6413936,41.2138483775649,41.2373026504863,39.2999797071749,39.6471029464123,6836639.12912779,0.0,1.0
2022-07-06,43.72,44.96,43.555,44.4,6444067,41.0168324850247,42.1801644219284,40.8620342837432,41.654788708488,6868755.87828148,0.0,1.0
2022-07-07,43.82,44.07,43.19,43.72,6216125,41.1106495767105,41.3451923059249,40.51960189909,41.0168324850247,6625791.62101859,0.0,1.0
2022-07-08,43.14,43.83,42.75,43.4,3716315,40.4726933532472,41.1200312858791,40.1068066956726,40.7166177916302,3961234.4970646,0.0,1.0
2022-07-11,42.83,43.16,42.39,43.02,5986844,40.1818603690212,40.4914567715843,39.7690651656038,40.3601128432242,6381400.11848949,0.0,1.0
2022-07-12,43.2,43.95,42.87,43.055,4750962,40.5289836082586,41.232611795902,40.2193872056955,40.3929488253142,5064068.72631708,0.0,1.0
2022-07-13,42.49,43.15,41.94,42.2,4439945,39.8628822572896,40.4820750624157,39.3468882530177,39.5908126914008,4732554.50602801,0.0,1.0
2022-07-14,42.03,42.36,41.22,42.2,3624764,39.431323635535,39.740920038098,38.6714051928801,39.5908126914008,3863649.93293568,0.0,1.0
2022-07-15,43.61,43.96,42.85,42.99,6407268,40.9136336841703,41.2419935050706,40.2006237873584,40.3319677157185,6829531.68220083,0.0,1.0
2022-07-18,43.59,44.725,43.35,43.98,4544272,40.8948702658332,41.9596942564668,40.6697092457873,41.2607569234077,4843757.05785025,0.0,1.0
2022-07-19,45.38,45.485,43.89,43.89,4290579,42.5741962070087,42.6727041532788,41.1763215408905,41.1763215408905,4573344.71033294,0.0,1.0
2022-07-20,46.19,46.47,45.42,45.59,4066096,43.3341146496636,43.5968025063838,42.611723043683,42.7712120995489,4334067.41451583,0.0,1.0
2022-07-21,46.65,46.67,45.8501,46.08,2964100,43.7656732714182,43.7844366897553,43.0152303550236,43.2309158488092,3159445.62631241,0.0,1.0
2022-07-22,46.68,47.37,46.36,46.59,4908423,43.7938183989239,44.4411563315558,43.4936037055294,43.7093830164067,5231907.01374489,0.0,1.0
2022-07-25,46.56,47.04,46.14,46.68,4042604,43.681237888901,44.1315599289927,43.2872061038207,43.7938183989239,4309027.20107724,0.0,1.0
2022-07-26,45.66,45.79,45.245,45.39,3834191,42.8368840637289,42.9588462829204,42.4475431332329,42.5835779161773,4086878.98026261,0.0,1.0
2022-07-27,47.18,47.52,45.83,45.95,4122996,44.2629038573528,44.5818819690845,42.9963731195947,43.1089536296177,4394717.34405167,0.0,1.0
2022-07-28,48.21,48.24,46.48,47.37,4914748,45.2292199017164,45.2573650292221,43.6061842155523,44.4411563315558,5238648.85564848,0.0,1.0
2022-07-29,48.63,49.725,48.38,49.13,7241429,45.6232516867967,46.650548840756,45.3887089575822,46.0923371452256,7718667.1105232,0.0,1.0
2022-08-01,48.94,49.34,47.65,47.85,4805884,45.9140846710226,46.2893530377658,44.703844188276,44.8914783716476,5122610.29802125,0.0,1.0
2022-08-02,48.43,48.84,47.75,48.69,5250724,45.4356175034251,45.8202675793368,44.7976612799618,45.6795419418082,5596766.97033622,0.0,1.0
2022-08-03,50.48,50.82,49.0,49.0,8749827,47.3588678829837,47.6778459947154,45.9703749260341,45.9703749260341,9326474.35853723,0.0,1.0
2022-08-04,47.87,50.19,46.66,50.1,10604504,44.9102417899847,47.0867983170949,43.7750549805867,47.0023629345777,11303381.7286908,0.0,1.0
2022-08-05,47.28,47.6631,46.69,47.33,5487413,44.3567209490386,44.7161342272868,43.8032001080925,44.4036294948815,5849054.68864743,0.0,1.0
2022-08-08,47.61,49.0,47.2,47.63,4786588,44.6663173516017,45.9703749260341,44.28166727569,44.6850807699388,5102042.61717198,0.0,1.0
2022-08-09,48.0,48.02,47.02,47.57,6075128,45.0322040091762,45.0509674275134,44.1127965106556,44.6287905149274,6475502.37471343,0.0,1.0
2022-08-10,48.5,49.29,48.47,48.86,4848370,45.5012894676052,46.2424444919229,45.4731443400994,45.839030997674,5167896.28934391,0.0,1.0
2022-08-11,48.57,49.52,48.13,48.87,4582022,45.5669614317852,46.4582238028002,45.1541662283678,45.8484127068426,4883994.92850013,0.0,1.0
2022-08-12,49.44,49.48,48.68,48.95,2885801,46.3831701294515,46.4206969661258,45.6701602326396,45.9234663801912,3075986.42011335,0.0,1.0
2022-08-15,48.68,49.24,48.195,49.17,3710100,45.6701602326396,46.19553594608,45.2151473379635,46.1298639818999,3954609.90458543,0.0,1.0
2022-08-16,49.5,50.165,48.5812,48.69,5314636,46.439460384463,47.0633440441735,45.577468946054,45.6795419418082,5664891.01772628,0.0,1.0
2022-08-17,48.57,49.03,48.24,48.89,3832350,45.5669614317852,45.9985200535398,45.2573650292221,45.8671761251797,4084916.65125953,0.0,1.0
2022-08-18,48.54,48.72,47.82,48.39,3534130,45.5388163042795,45.7076870693139,44.8633332441418,45.3980906667508,3767042.80264481,0.0,1.0
2022-08-19,47.07,48.08,46.545,47.85,4377615,44.1597050564985,45.1072576825249,43.6671653251481,44.8914783716476,4666116.71854174,0.0,1.0
2022-08-22,45.39,46.7,45.33,46.7,4322513,42.5835779161773,43.8125818172611,42.5272876611658,43.8125818172611,4607383.28414309,0.0,1.0
2022-08-23,45.43,46.36,45.16,45.32,4307267,42.6211047528516,43.4936037055294,42.3677986053,42.5179059519972,4591132.51391983,0.0,1.0
2022-08-24,45.53,46.26,45.17,45.23,4212160,42.7149218445374,43.3997866138436,42.3771803144686,42.43347056948,4489757.59567089,0.0,1.0
2022-08-25,46.59,46.62,45.56,45.73,3227778,43.7093830164067,43.7375281439124,42.7430669720431,42.902556027909,3440501.0238546,0.0,1.0
2022-08-26,44.53,47.21,44.51,47.03,3978253,41.7767509276796,44.2910489848586,41.7579875093424,44.1221782198241,4240435.22189339,0.0,1.0
2022-08-29,44.46,44.85,43.9,44.26,4538141,41.7110789634995,42.0769656210741,41.1857032500591,41.5234447801279,4837222.00129517,0.0,1.0
2022-08-30,44.45,45.0611,44.08,44.87,4275050,41.7016972543309,42.2750135016228,41.3545740150935,42.0957290394112,4556792.28931779,0.0,1.0
2022-08-31,44.13,44.81,43.905,44.69,7289294,41.6078801626451,42.2490167706351,41.3957393732367,42.135875016284,7731144.74860452,0.22,1.0
2022-09-01,44.77,44.8,43.63,43.99,4660490,42.2113028525181,42.2395882911059,41.1364561861819,41.4758814492354,4942992.11822487,0.0,1.0
2022-09-02,44.11,45.459,43.825,45.194,4203055,41.5890232035866,42.8609250920844,41.3203115370026,42.6110703845589,4457829.05605755,0.0,1.0
2022-09-06,43.04,44.29,42.93,44.22,6216063,40.5801758939553,41.7587358351134,40.4764626191334,41.6927364784085,6592858.35081488,0.0,1.0
2022-09-07,44.66,44.87,43.09,43.15,4814704,42.1075895776962,42.3055876478107,40.6273182916016,40.6838891687772,5106554.015476,0.0,1.0
2022-09-08,44.25,44.52,43.56,44.36,5945798,41.7210219169963,41.9755908642865,41.0704568294771,41.8247351918182,6306210.85992186,0.0,1.0
2022-09-09,45.1,45.155,44.27,44.38,4264810,42.5224426769838,42.5742993143948,41.7398788760548,41.8435921508768,4523327.42173605,0.0,1.0
2022-09-12,45.52,45.85,45.11,45.37,4737582,42.9184388172129,43.2295786416787,42.5318711565131,42.777011624274,5024757.15760447,0.0,1.0
2022-09-13,42.79,44.39,42.605,44.145,6326522,40.3444639057237,41.853020630406,40.1700370344323,41.622022881939,6710012.97755735,0.0,1.0
2022-09-14,42.57,42.92,41.875,42.885,7176184,40.1370373560798,40.4670341396041,39.4817580287959,40.4340344612517,7611178.4277901,0.0,1.0
2022-09-15,42.66,43.825,42.43,42.49,6821688,40.2218936718432,41.3203115370026,40.0050386426701,40.0616095198457,7235194.15704984,0.0,1.0
2022-09-16,42.0,42.135,41.14,41.85,9313680,39.5996140229118,39.7268984965568,38.788764783395,39.4581868299728,9878241.73674197,0.0,1.0
2022-09-19,41.35,41.87,41.075,41.765,6713063,38.9867628535096,39.4770437890313,38.7274796664548,39.378044753974,7119984.70078189,0.0,1.0
2022-09-20,39.9,41.04,39.71,41.04,7587895,37.6196333217662,38.6944799881023,37.4404922107101,38.6944799881023,8047845.86576045,0.0,1.0
2022-09-21,38.93,40.31,38.8,40.04,6350487,36.7050708074275,38.006200982466,36.5825005735471,37.7516320351759,6735430.64954318,0.0,1.0
2022-09-22,38.3,38.93,38.005,38.855,5486617,36.1110765970838,36.7050708074275,35.8329364509705,36.634357210958,5819195.96152306,0.0,1.0
2022-09-23,38.19,38.22,37.5001,38.03,5161244,36.0073633222619,36.0356487608497,35.3568925195379,35.8565076497937,5474100.02215119,0.0,1.0
2022-09-26,38.13,39.105,38.1,38.16,5571660,35.9507924450863,36.8700691991896,35.9225070064985,35.9790778836741,5909393.96188573,0.0,1.0
2022-09-27,37.57,38.59,37.265,38.52,5297995,35.4227975914475,36.3845025034325,35.1352289658049,36.3185031467276,5619140.37523839,0.0,1.0
2022-09-28,38.61,38.815,37.55,37.6,4452792,36.403359462491,36.5966432928409,35.403940632389,35.4510830300353,4722704.21352579,0.0,1.0
2022-09-29,37.69,38.06,37.28,37.96,4211758,35.5359393457987,35.8847930883815,35.1493716850988,35.7905082930888,4467059.60057216,0.0,1.0
2022-09-30,36.81,37.96,36.755,37.41,5953263,34.7062331472234,35.7905082930888,34.6543765098124,35.2719419189793,6314128.36133534,0.0,1.0
2022-10-03,37.22,37.62,36.18,36.94,8930322,35.0928008079232,35.4699399890938,34.1122389368797,34.8288033811038,9471645.95551331,0.0,1.0
2022-10-04,38.67,39.179,38.09,38.11,8189850,36.4599303396666,36.9398399477062,35.9130785269693,35.9319354860278,8686289.20981356,0.0,1.0
2022-10-05,39.12,39.49,38.18,38.25,7290530,36.8842119184835,37.2330656610663,35.9979348427326,36.0639341994375,7732455.67047285,0.0,1.0
2022-10-06,38.89,39.63,38.835,38.95,6471815,36.6673568893104,37.365064374476,36.6155002518995,36.723927766486,6864113.11591904,0.0,1.0
2022-10-07,37.55,38.58,37.42,38.51,6731561,35.403940632389,36.3750740239032,35.2813703985085,36.3090746671984,7139603.98291809,0.0,1.0
2022-10-10,37.56,38.09,37.29,37.91,5192146,35.4133691119182,35.9130785269693,35.1588001646281,35.7433658954425,5506875.19009221,0.0,1.0
2022-10-11,36.95,37.8,36.62,37.212,6222447,34.8382318606331,35.6396526206206,34.5270920361673,35.0852580242998,6599629.32590178,0.0,1.0
2022-10-12,37.13,37.245,36.61,36.99,6324305,35.0079444921599,35.1163720067464,34.5176635566381,34.8759457787501,6707661.59100226,0.0,1.0
2022-10-13,37.96,38.34,35.92,36.21,7866691,35.7905082930888,36.1487905152009,33.8670984691188,34.1405243754675,8343541.47514758,0.0,1.0
2022-10-14,37.08,38.46,37.01,38.3,5716910,34.9608020945135,36.261932269552,34.8948027378087,36.1110765970838,6063448.49374229,0.0,1.0
2022-10-17,37.85,38.45,37.79,38.01,5976091,35.6867950182669,36.2525037900228,35.6302241410913,35.8376506907351,6338340.11247629,0.0,1.0
2022-10-18,38.5,39.32,38.16,38.99,5326501,36.2996461876691,37.0727815090688,35.9790778836741,36.7616416846031,5649374.30628902,0.0,1.0
2022-10-19,37.81,38.64,37.275,38.28,5097833,35.6490811001498,36.4316449010788,35.1446574453342,36.0922196380253,5406845.27571708,0.0,1.0
2022-10-20,37.62,38.66,37.48,37.7,5105248,35.4699399890938,36.4505018601373,35.3379412756841,35.5453678253279,5414709.74631065,0.0,1.0
2022-10-21,38.41,38.45,37.08,37.41,4449415,36.2147898719057,36.2525037900228,34.9608020945135,35.2719419189793,4719122.51194865,0.0,1.0
2022-10-24,38.68,38.815,37.6,38.41,5899060,36.4693588191959,36.5966432928409,35.4510830300353,36.2147898719057,6256639.77069699,0.0,1.0
2022-10-25,38.97,39.12,38.14,38.61,6544224,36.7427847255446,36.8842119184835,35.9602209246156,36.403359462491,6940911.28870527,0.0,1.0
2022-10-26,39.57,40.56,38.92,38.99,5856221,37.3084934973004,38.2419129706976,36.6956423278982,36.7616416846031,6211204.0248092,0.0,1.0
2022-10-27,39.85,40.625,39.62,39.7,6130417,37.5724909241198,38.3031980876379,37.3556358949468,37.4310637311809,6502020.79876404,0.0,1.0
2022-10-28,40.32,40.41,38.48,38.8,7750528,38.0156294619953,38.1004857777587,36.2807892286106,36.5825005735471,8220337.09246907,0.0,1.0
2022-10-31,39.84,40.61,39.4207,40.35,6860695,37.5630624445906,38.289055368344,37.1677262979285,38.0439149005831,7276565.62089926,0.0,1.0
2022-11-01,39.81,40.84,39.295,40.52,4960340,37.5347770060028,38.5059103975171,37.0492103102457,38.2041990525806,5261017.94526231,0.0,1.0
2022-11-02,38.06,40.0,38.01,39.922,8540514,35.8847930883815,37.7139181170588,35.8376506907351,37.6403759767305,9058209.19851542,0.0,1.0
2022-11-03,38.82,40.93,38.41,39.91,14052689,36.6013575326056,38.5907667132804,36.2147898719057,37.6290618012954,14904512.3939469,0.0,1.0
2022-11-04,40.07,40.78,39.03,39.47,7329916,37.7799174737637,38.4493395203415,36.7993556027201,37.2142087020078,7774229.10793723,0.0,1.0
2022-11-07,40.58,40.66,39.365,40.37,5258348,38.2607699297562,38.3361977659903,37.1152096669505,38.0627718596416,5577090.11689404,0.0,1.0
2022-11-08,41.6,42.235,40.22,40.58,7889235,39.2224748417412,39.8211832918495,37.9213446667026,38.2607699297562,8367452.01123139,0.0,1.0
2022-11-09,40.57,41.455,40.49,41.345,5208101,38.2513414502269,39.0857618885668,38.1759136139928,38.9820486137449,5523797.32472746,0.0,1.0
2022-11-10,44.66,44.795,42.26,42.49,9206002,42.1075895776962,42.2348740513412,39.8447544906726,40.0616095198457,9764036.68420325,0.0,1.0
2022-11-11,46.51,46.99,44.74,45.0,7298886,43.8518582906101,44.3044253080148,42.1830174139303,42.4281578816912,7741318.18109724,0.0,1.0
2022-11-14,45.91,46.885,45.85,46.34,6188147,43.2861495188543,44.2054262729576,43.2295786416787,43.6915741386126,6563250.18343927,0.0,1.0
2022-11-15,47.02,47.13,46.03,47.07,5466785,44.3327107466026,44.4364240214245,43.3992912732054,44.379853144249,5798161.8171115,0.0,1.0
2022-11-16,45.49,46.46,45.31,46.28,5263536,42.8901533786251,43.8047158929638,42.7204407470984,43.635003261437,5582592.59476855,0.0,1.0
2022-11-17,45.47,45.65,44.57,44.66,3622399,42.8712964195666,43.0410090510934,42.0227332619328,42.1075895776962,3841975.78067235,0.0,1.0
2022-11-18,45.68,46.15,45.245,46.12,3792217,43.0692944896812,43.5124330275566,42.6591556301581,43.4841475889688,4022087.53620292,0.0,1.0
2022-11-21,44.73,45.6,44.54,45.36,4096080,42.173588934401,42.993866653447,41.994447823345,42.7675831447447,4344369.61684684,0.0,1.0
2022-11-22,45.13,45.16,44.405,44.88,3817045,42.5507281155716,42.5790135541594,41.8671633496999,42.31501612734,4048420.52014051,0.0,1.0
2022-11-23,45.23,45.78,45.11,45.35,4981667,42.6450129108643,43.1635792849738,42.5318711565131,42.7581546652154,5283637.71118937,0.0,1.0
2022-11-25,45.04,45.21,44.56,44.67,2329792,42.4658717998082,42.6261559518057,42.0133047824035,42.1170180572254,2471015.599884,0.0,1.0
2022-11-28,44.33,45.39,44.2525,45.0,5878383,41.7964497532304,42.7958685833325,41.7233790368786,42.4281578816912,6234709.40542885,0.0,1.0
2022-11-29,43.77,44.66,43.62,44.6,4421407,41.2684548995916,42.1075895776962,41.1270277066526,42.0510187005206,4689416.76786439,0.0,1.0
2022-11-30,45.44,45.63,43.525,43.84,8882349,43.0504375306226,43.2304459621987,41.236142022895,41.5345770541923,9375373.67124089,0.22,1.0
2022-12-01,45.16,46.09,45.05,45.36,4785560,42.7851619472473,43.6662558491725,42.6809465394927,42.9746445068011,5051187.83625182,0.0,1.0
2022-12-02,45.2,45.45,44.38,44.81,4338004,42.8230584591581,43.0599116586003,42.0461799649875,42.4535674680282,4578789.74214339,0.0,1.0
2022-12-05,43.94,44.92,43.82,44.85,4641211,41.6293183339692,42.5577828757828,41.5156287982369,42.4914639799389,4898826.58428233,0.0,1.0
2022-12-06,43.35,43.82,42.74,43.73,8691525,41.0703447832854,41.5156287982369,40.4924229766464,41.4303616464377,9173957.77264911,0.0,1.0
2022-12-07,43.16,43.915,42.96,43.1,5533242,40.8903363517093,41.6056330140249,40.7008537921555,40.8334915838432,5840370.75816367,0.0,1.0
2022-12-08,43.88,44.16,43.2575,43.5,3854982,41.572473566103,41.8377491494783,40.9827090994918,41.2124567029508,4068957.06821558,0.0,1.0
2022-12-09,43.64,44.05,43.31,43.53,4083673,41.3450944946385,41.7335337417237,41.0324482713747,41.2408790868839,4310341.81680513,0.0,1.0
2022-12-12,43.72,43.73,43.09,43.7,4238077,41.42088751846,41.4303616464377,40.8240174558655,41.4019392625046,4473316.1827453,0.0,1.0
2022-12-13,43.72,45.86,43.32,45.36,5656626,41.42088751846,43.4483509056856,41.0419223993524,42.9746445068011,5970603.3244648,0.0,1.0
2022-12-14,43.75,44.285,42.9,43.61,5659416,41.449309902393,41.9561757491994,40.6440090242894,41.3166721107054,5973548.18652132,0.0,1.0
2022-12-15,42.29,43.145,42.01,43.055,5168379,40.0660872176503,40.8761251597428,39.800811634275,40.7908580079436,5455255.63109425,0.0,1.0
2022-12-16,41.0,42.15,40.62,42.04,14561106,38.8439247085283,39.9334494259627,38.4839078453761,39.8292340182081,15369336.4015023,0.0,1.0
2022-12-19,41.34,41.4103,40.635,41.08,7817418,39.1660450597698,39.232648179453,38.4981190373427,38.9197177323499,8251332.49034513,0.0,1.0
2022-12-20,40.97,41.47,40.65,41.44,4273276,38.8155023245953,39.2892087234798,38.5123302293092,39.2607863395467,4510468.94243241,0.0,1.0
2022-12-21,41.28,41.5,41.01,41.27,4049958,39.1092002919037,39.3176311074128,38.853398836506,39.099726163926,4274755.42819038,0.0,1.0
2022-12-22,40.12,40.715,39.48,40.63,3930531,38.0102014464916,38.5739120611642,37.4038572559195,38.4933819733538,4148699.49958014,0.0,1.0
2022-12-23,40.17,40.33,39.525,39.86,2421287,38.0575720863801,38.2091581340231,37.4464908318191,37.7638741190717,2555683.23090185,0.0,1.0
2022-12-27,40.08,40.37,39.7,40.11,3953727,37.9723049345809,38.2470546459339,37.6122880714287,38.0007273185139,4173183.01938757,0.0,1.0
2022-12-28,39.92,40.4,39.76,40.06,3551051,37.8207188869378,38.2754770298669,37.6691328392948,37.9533566786255,3748156.03965051,0.0,1.0
2022-12-29,41.82,41.92,40.07,40.27,6385433,39.6208032026989,39.7155444824758,37.9628308066032,38.152313366157,6739863.5684854,0.0,1.0
2022-12-30,41.47,41.49,40.98,41.24,4430386,39.2892087234798,39.3081569794351,38.824976452573,39.0713037799929,4676299.50791555,0.0,1.0
2023-01-03,42.15,42.6612,41.54,42.078,4494932,39.9334494259627,40.4177668481822,39.3555276193236,39.8652357045233,4744428.20551389,0.0,1.0
2023-01-04,43.09,43.34,42.28,42.79,3743475,40.8240174558655,41.0608706553078,40.0566130896726,40.5397936165348,3951260.74802381,0.0,1.0
2023-01-05,43.1,43.36,42.53,43.01,3748136,40.8334915838432,41.0798189112631,40.2934662891149,40.748224432044,3956180.46201857,0.0,1.0
2023-01-06,45.11,45.45,43.06,43.62,5293773,42.7377913073589,43.0599116586003,40.7955950719324,41.3261462386831,5587609.7646834,0.0,1.0
2023-01-09,43.52,45.44,43.44,44.76,7096351,41.2314049589062,43.0504375306226,41.1556119350847,42.4061968281397,7490241.86364259,0.0,1.0
2023-01-10,45.09,45.13,43.32,43.32,4432615,42.7188430514035,42.7567395633142,41.0419223993524,41.0419223993524,4678652.23104242,0.0,1.0
2023-01-11,46.61,46.685,45.515,45.69,5456873,44.1589105040123,44.229966463845,43.1214934904553,43.2872907300649,5759762.81178609,0.0,1.0
2023-01-12,46.43,46.8,45.82,46.73,3812232,43.9883762004139,44.3389189355884,43.4104543937748,44.2726000397446,4023834.18186586,0.0,1.0
2023-01-13,46.26,46.3,45.44,45.72,3128399,43.8273160247932,43.865212536704,43.0504375306226,43.3157131139979,3302044.26979128,0.0,1.0
2023-01-17,46.77,47.1099,46.05,46.23,5214306,44.3104965516554,44.6325221616171,43.6283593372617,43.7988936408601,5503731.86036637,0.0,1.0
2023-01-18,45.98,47.395,45.955,47.0,3429481,43.5620404414179,44.902629550261,43.5383551214736,44.5284014951422,3619838.16143915,0.0,1.0
2023-01-19,45.54,45.93,44.94,45.645,5616290,43.1451788103995,43.5146698015294,42.5767311317381,43.2446571541653,5928028.42987294,0.0,1.0
2023-01-20,46.66,46.73,45.54,45.76,3435122,44.2062811439008,44.2726000397446,43.1451788103995,43.3536096259087,3625792.27142508,0.0,1.0
2023-01-23,47.66,47.835,46.57,46.94,3254721,45.1536939416698,45.3194911812793,44.1210139921016,44.4715567272761,3435377.91305372,0.0,1.0
2023-01-24,46.69,47.42,46.505,47.28,4864449,44.2347035278339,44.9263148702052,44.0594321602466,44.7936770785176,5134455.65803528,0.0,1.0
2023-01-25,48.93,49.07,46.32,46.47,5955908,46.3569081948364,46.489545986524,43.8841607926593,44.0262727123247,6286497.30510847,0.0,1.0
2023-01-26,49.16,49.47,48.16,49.46,4153264,46.5748131383232,46.8685111056316,45.6274003405543,46.8590369776539,4383795.5427458,0.0,1.0
2023-01-27,49.0,49.7,48.88,48.97,3901451,46.4232270906802,47.0864160491185,46.3095375549479,46.3948047067471,4118005.38180119,0.0,1.0
2023-01-30,48.89,49.885,48.31,48.32,4066947,46.3190116829256,47.2616874167058,45.7695122602196,45.7789863881973,4292687.42155168,0.0,1.0
2023-01-31,49.5,49.55,48.795,48.91,4325298,46.8969334895647,46.9443041294532,46.2290074671376,46.337959938881,4565378.48146598,0.0,1.0
2023-02-01,50.4,50.745,48.69,49.26,4565178,47.7496050075568,48.0764624227871,46.1295291233718,46.6695544181001,4818573.28795886,0.0,1.0
2023-02-02,51.66,52.23,50.69,50.75,6390040,48.9433451327457,49.483370427474,48.0243547189098,48.0811994867759,6744726.28515004,0.0,1.0
2023-02-03,50.66,51.305,50.11,50.31,3808211,47.9959323349767,48.6070135895377,47.4748552962038,47.6643378557576,4019589.9917837,0.0,1.0
2023-02-06,49.98,50.4,49.65,50.03,3141564,47.3516916324938,47.7496050075568,47.03904540923,47.3990622723823,3315940.00777477,0.0,1.0
2023-02-07,50.17,50.37,49.07,49.77,3538095,47.5317000640699,47.7211826236237,46.489545986524,47.1527349449623,3734480.90244473,0.0,1.0
2023-02-08,49.16,50.0,48.825,49.6,3429668,46.5748131383232,47.3706398884492,46.2574298510706,46.9916747693416,3620035.54108237,0.0,1.0
2023-02-09,48.39,49.85,48.15,49.75,3072422,45.8453052840411,47.2285279687839,45.6179262125766,47.1337866890069,3242960.20407904,0.0,1.0
2023-02-10,48.08,48.325,47.65,48.08,3745086,45.5516073167327,45.7837234521862,45.1442198136921,45.5516073167327,3952961.16837257,0.0,1.0
2023-02-13,48.93,49.02,47.92,48.2,4744263,46.3569081948364,46.4421753466356,45.4000212690897,45.665296852465,5007598.60028493,0.0,1.0
2023-02-14,48.8,49.19,48.21,48.73,3919840,46.2337445311264,46.6032355222563,45.6747709804427,46.1674256352826,4137415.08372131,0.0,1.0
2023-02-15,49.65,49.66,48.21,48.41,3708079,47.03904540923,47.0485195372077,45.6747709804427,45.8642535399965,3913900.05363235,0.0,1.0
2023-02-16,48.66,49.185,48.29,48.62,3760478,46.1011067394388,46.5984984582675,45.7505640042642,46.063210227528,3969207.51847068,0.0,1.0
2023-02-17,48.24,48.7,47.75,48.56,5511958,45.7031933643758,46.1390032513495,45.238961093469,46.0063654596619,5817905.36604513,0.0,1.0
2023-02-21,47.89,48.81,47.82,47.89,5947896,45.3715988851566,46.2432186591041,45.3052799893128,45.3715988851566,6278040.59012757,0.0,1.0
2023-02-22,47.85,48.3301,47.4,48.12,7391945,45.3337023732459,45.7885552574548,44.9073666142498,45.5895038286435,7802243.13773988,0.0,1.0
2023-02-23,45.35,45.89,43.71,45.405,12458850,42.9651703788234,43.4767732896187,41.4114133904823,43.0172780827007,13150392.3414785,0.0,1.0
2023-02-24,45.07,45.25,44.31,44.71,5795045,42.6998947954481,42.8704290990465,41.9798610691437,42.3588261882513,6116705.42518158,0.0,1.0
2023-02-27,45.8,45.85,45.08,45.32,5187685,43.3915061378195,43.4388767777079,42.7093689234258,42.9367479948903,5475633.23212038,0.0,1.0
2023-02-28,45.9,46.31,45.58,45.71,5338835,43.4862474175964,43.8746866646816,43.1830753223103,43.3062389860203,5635172.9811674,0.0,1.0
2023-03-01,45.75,46.27,45.38,45.68,4236351,43.344135497931,43.8367901527709,42.9935927627565,43.2778166020872,4471494.3791935,0.0,1.0
2023-03-02,45.58,45.74,45.305,45.5,4142739,43.1830753223103,43.3346613699533,42.9225368029238,43.1072822984888,4372686.3409018,0.0,1.0
2023-03-03,46.04,46.24,45.81,45.93,3744187,43.618885209284,43.8083677688378,43.4009802657972,43.5146698015294,3952012.26837658,0.0,1.0
2023-03-06,44.75,46.095,44.6412,45.95,5972821,42.396722700162,43.6709929131613,42.2936441877648,43.5336180574848,6304349.08000515,0.0,1.0
2023-03-07,43.98,45.09,43.825,44.86,5326595,41.6672148458799,42.7188430514035,41.5203658622257,42.5009381079166,5622253.58633886,0.0,1.0
2023-03-08,44.26,44.335,43.16,43.85,6096572,41.9324904292552,42.0035463890879,40.8903363517093,41.5440511821699,6434969.01704993,0.0,1.0
2023-03-09,42.95,44.28,42.915,44.02,4091557,40.9282328636201,42.1956263376274,40.8948804037778,41.9478652073704,4293671.16180096,0.25,1.0
2023-03-10,42.04,42.87,41.67,42.75,4526942,40.0610689077203,40.8519986696948,39.7084857608161,40.737647378807,4750563.24928275,0.0,1.0
2023-03-13,41.09,41.88,41.02,41.62,5946254,39.155787854858,39.9086005198699,39.0890829351734,39.6608393896128,6239986.22542558,0.0,1.0
2023-03-14,41.16,41.95,40.62,41.78,6368433,39.2224927745426,39.9753054395544,38.7079119655471,39.8133077774633,6683019.96476196,0.0,1.0
2023-03-15,40.81,40.94,40.13,40.49,5740756,38.8889681761196,39.0128487412481,38.2409775277549,38.5840314004186,6024337.06389422,0.0,1.0
2023-03-16,41.45,41.62,40.23,40.28,6022478,39.4988417275216,39.6608393896128,38.3362702701615,38.3839166413648,6319975.52794223,0.0,1.0
2023-03-17,42.06,42.31,40.94,41.15,11506763,40.0801274562017,40.3183593122181,39.0128487412481,39.2129635003019,12075172.4731632,0.0,1.0
2023-03-20,43.04,43.465,42.0,42.1,6199781,41.013996331786,41.4189904870139,40.0229518107577,40.1182445531643,6506036.91679757,0.0,1.0
2023-03-21,43.75,43.98,43.1,43.14,6122839,41.6905748028726,41.9097481104077,41.07117197723,41.1092890741926,6425294.14661711,0.0,1.0
2023-03-22,42.86,44.09,42.83,43.59,5088139,40.8424693954542,42.014570127055,40.8138815727322,41.5381064150221,5339482.18038629,0.0,1.0
2023-03-23,42.45,43.2,42.02,43.09,4808655,40.4517691515873,41.1664647196365,40.042010359239,41.0616427029893,5046192.26875001,0.0,1.0
2023-03-24,42.66,42.855,41.66,42.21,4541786,40.6518839106411,40.8377047583339,39.6989564865754,40.2230665698115,4766140.51112359,0.0,1.0
2023-03-27,42.6,43.02,42.55,42.77,4040342,40.5947082651971,40.9949377833047,40.5470618939938,40.7567059272883,4239926.25037687,0.0,1.0
2023-03-28,42.87,43.0,42.56,42.72,2827172,40.8519986696948,40.9758792348234,40.5565911682345,40.709059556085,2966828.24798754,0.0,1.0
2023-03-29,43.63,43.67,43.2,43.2,3587984,41.5762235119848,41.6143406089474,41.1664647196365,41.1664647196365,3765222.73300928,0.0,1.0
2023-03-30,43.91,44.325,43.625,44.158,3459578,41.8430431907231,42.2385080717104,41.5714588748644,42.0793691918914,3630473.75133746,0.0,1.0
2023-03-31,44.37,44.415,43.74,44.075,4053584,42.2813898057933,42.3242715398763,41.681045528632,42.000276215694,4253822.37684525,0.0,1.0
2023-04-03,44.28,44.345,43.835,44.15,3539729,42.1956263376274,42.2575666201917,41.7715736339182,42.0717457724989,3714584.03925219,0.0,1.0
2023-04-04,44.33,44.625,43.825,44.625,3509197,42.2432727088307,42.5243862989301,41.7620443596776,42.5243862989301,3682543.82377624,0.0,1.0
2023-04-05,43.85,44.26,43.695,44.25,3836527,41.7858675452792,42.1765677891461,41.638163794549,42.1670385149055,4026043.22544468,0.0,1.0
2023-04-06,43.57,43.83,43.2407,43.64,3629646,41.5190478665408,41.7668089967979,41.205248865796,41.5857527862254,3808942.74667229,0.0,1.0
2023-04-10,43.4,43.67,43.09,43.09,3279527,41.3570502044496,41.6143406089474,41.0616427029893,41.0616427029893,3441528.61716154,0.0,1.0
2023-04-11,43.5,43.72,43.015,43.29,3668577,41.4523429468562,41.6619869801507,40.9901731461844,41.2522281878024,3849796.85477834,0.0,1.0
2023-04-12,42.78,44.11,42.485,43.96,4312335,40.7662352015289,42.0336286755363,40.4851216114296,41.8906895619264,4525355.12264035,0.0,1.0
2023-04-13,43.61,43.62,42.86,42.97,3875651,41.5571649635034,41.5666942377441,40.8424693954542,40.9472914121014,4067099.86733781,0.0,1.0
2023-04-14,43.53,44.16,43.135,43.54,3603759,41.4809307695782,42.0812750467395,41.1045244370723,41.4904600438188,3781776.98425823,0.0,1.0
2023-04-17,43.78,44.0,43.45,44.0,3692686,41.7191626255946,41.928806658889,41.4046965756529,41.928806658889,3875096.78779647,0.0,1.0
2023-04-18,44.04,44.4,43.86,44.14,3709798,41.9669237558517,42.3099776285153,41.7953968195199,42.0622164982582,3893054.08398487,0.0,1.0
2023-04-19,43.71,44.145,43.525,43.85,4043299,41.65245770591,42.0669811353786,41.4761661324579,41.7858675452792,4243029.31985028,0.0,1.0
2023-04-20,43.38,43.71,43.22,43.35,3624433,41.3379916559683,41.65245770591,41.1855232681178,41.3094038332464,3803472.23562564,0.0,1.0
2023-04-21,43.11,43.37,42.76,43.37,3139257,41.0807012514706,41.3284623817277,40.7471766530476,41.3284623817277,3294329.57927307,0.0,1.0
2023-04-24,43.86,44.14,43.18,43.28,4216574,41.7953968195199,42.0622164982582,41.1474061711552,41.2426989135618,4424863.73412364,0.0,1.0
2023-04-25,44.01,44.175,43.55,43.58,5938259,41.9383359331297,42.0955689581005,41.4999893180595,41.5285771407815,6231596.2895311,0.0,1.0
2023-04-26,43.36,44.43,43.215,43.5,8225372,41.318933107487,42.3385654512373,41.1807586309975,41.4523429468562,8631687.77838977,0.0,1.0
2023-04-27,45.56,45.86,44.04,45.14,11144636,43.4153734404315,43.7012516676512,41.9669237558517,43.0151439223239,11695157.1741439,0.0,1.0
2023-04-28,46.43,46.67,45.39,45.52,6704762,44.2444202993686,44.4731228811444,43.2533757783403,43.3772563434689,7035962.8977768,0.0,1.0
2023-05-01,45.66,46.35,45.41,46.02,4220828,43.510666182838,44.1681861054433,43.2724343268216,43.8537200555017,4429327.8726221,0.0,1.0
2023-05-02,45.12,45.66,44.52,45.61,4035097,42.9960853738426,43.510666182838,42.4243289194032,43.4630198116348,4234422.15859869,0.0,1.0
2023-05-03,44.77,45.77,44.61,45.29,4686177,42.6625607754196,43.6154881994853,42.5100923875691,43.1580830359337,4917664.11759507,0.0,1.0
2023-05-04,44.38,44.98,44.275,44.97,3301521,42.290919080034,42.8626755344734,42.1908617005071,42.8531462602327,3464609.07370477,0.0,1.0
2023-05-05,45.63,45.71,44.63,44.72,5206444,43.4820783601161,43.5583125540413,42.5291509360504,42.6149144042163,5463631.19426947,0.0,1.0
2023-05-08,46.21,46.34,45.465,45.79,3781679,44.0347762660742,44.1586568312027,43.3248453351452,43.6345467479666,3968485.85159348,0.0,1.0
2023-05-09,45.81,46.38,45.52,45.905,3785023,43.6536052964479,44.1967739281653,43.3772563434689,43.7441334017341,3971995.03803891,0.0,1.0
2023-05-10,45.82,46.35,45.235,46.21,4297775,43.6631345706885,44.1681861054433,43.1056720276101,44.0347762660742,4510075.88979187,0.0,1.0
2023-05-11,45.78,45.9,45.465,45.83,3847536,43.6250174737259,43.7393687646138,43.3248453351452,43.6726638449292,4037596.04649062,0.0,1.0
2023-05-12,44.91,45.83,44.635,45.7,3690476,42.7959706147888,43.6726638449292,42.5339155731707,43.5487832798007,3872777.61852482,0.0,1.0
2023-05-15,45.13,45.48,44.56,44.91,4196501,43.0056146480832,43.3391392465062,42.4624460163658,42.7959706147888,4403799.17087038,0.0,1.0
2023-05-16,43.03,44.62,43.02,44.62,5571336,41.0044670575454,42.5196216618098,40.9949377833047,42.5196216618098,5846548.07837297,0.0,1.0
2023-05-17,43.88,43.96,42.96,43.06,4442508,41.8144553680012,41.8906895619264,40.9377621378608,41.0330548802673,4661958.39033161,0.0,1.0
2023-05-18,44.12,44.175,43.44,43.81,3241013,42.0431579497769,42.0955689581005,41.3951673014123,41.7477504483166,3401112.10796331,0.0,1.0
2023-05-19,43.48,44.185,43.15,44.085,4278231,41.4332843983749,42.1050982323412,41.1188183484332,42.0098054899346,4489566.45800679,0.0,1.0
2023-05-22,44.12,44.23,43.745,43.92,4693289,42.0431579497769,42.1479799664241,41.6858101657523,41.8525724649638,4925127.43517876,0.0,1.0
2023-05-23,43.78,44.175,43.15,44.0,4139005,41.7191626255946,42.0955689581005,41.1188183484332,41.928806658889,4343462.99148466,0.0,1.0
2023-05-24,43.3,44.01,43.035,43.96,3486935,41.2617574620431,41.9383359331297,41.0092316946657,41.8906895619264,3659182.1286064,0.0,1.0
2023-05-25,43.62,43.675,42.93,43.09,6799915,41.5666942377441,41.6191052460677,40.9091743151388,41.0616427029893,7135816.25239433,0.0,1.0
2023-05-26,44.36,44.55,43.52,43.56,5128550,42.2718605315527,42.4529167421252,41.4714014953375,41.5095185923002,5381889.39732584,0.0,1.0
2023-05-30,43.62,44.475,43.335,44.25,4906808,41.5666942377441,42.3814471853202,41.2951099218854,42.1670385149055,5149193.81694896,0.0,1.0
2023-05-31,42.54,43.26,42.01,43.26,7692778,40.7757644757696,41.4659043540619,40.2677448431378,41.4659043540619,8025619.63772534,0.25,1.0
2023-06-01,43.26,43.59,42.53,42.8,5235380,41.4659043540619,41.7822184649459,40.7661791996822,41.0249816540418,5461897.96962222,0.0,1.0
2023-06-02,44.39,44.48,43.27,43.33,4641727,42.5490405519373,42.6353080367238,41.4754896301493,41.5330012866736,4842559.52325154,0.0,1.0
2023-06-05,45.29,45.34,44.29,44.77,5662024,43.4117153998027,43.4596417802396,42.4531877910634,42.9132810432582,5907001.47640711,0.0,1.0
2023-06-06,45.18,45.37,44.84,45.22,4537600,43.3062773628413,43.4883976085018,42.98037797587,43.3446184671909,4733927.28454436,0.0,1.0
2023-06-07,45.06,45.765,44.85,45.24,5663694,43.1912540497926,43.8670160139538,42.9899632519574,43.3637890193657,5908743.73190897,0.0,1.0
2023-06-08,45.61,46.06,45.35,45.55,5308455,43.7184442345992,44.1497816585319,43.469227056327,43.6609325780749,5538134.68866271,0.0,1.0
2023-06-09,45.81,46.54,45.64,45.64,5049917,43.9101497563471,44.6098749107268,43.7472000628614,43.7472000628614,5268410.58510762,0.0,1.0
2023-06-12,45.12,45.92,45.02,45.85,6150575,43.248765706317,44.0155877933084,43.152912945443,43.9484908606967,6416690.49897222,0.0,1.0
2023-06-13,45.52,45.62,45.005,45.3,4215751,43.6321767498127,43.7280295106866,43.138535031312,43.4213006758901,4398152.91866739,0.0,1.0
2023-06-14,45.07,45.71,44.635,45.59,4655154,43.20083932588,43.8142969954732,42.7838798160784,43.6992736824244,4856567.46613976,0.0,1.0
2023-06-15,45.62,45.7,44.38,44.94,5059707,43.7280295106866,43.8047117193858,42.5394552758499,43.0762307367439,5278624.16676218,0.0,1.0
2023-06-16,45.06,45.75,44.915,45.61,8591416,43.1912540497926,43.8526380998227,43.0522675465254,43.7184442345992,8963138.79920463,0.0,1.0
2023-06-20,44.84,45.48,44.615,44.93,4175493,42.98037797587,43.5938356454631,42.7647092639036,43.0666454606565,4356153.08513839,0.0,1.0
2023-06-21,44.1,44.82,44.08,44.82,3745668,42.2710675454029,42.9612074236952,42.2518969932281,42.9612074236952,3907730.94676584,0.0,1.0
2023-06-22,43.87,44.15,43.605,44.15,3622565,42.0506061953929,42.3189939258399,41.7965963790769,42.3189939258399,3779301.67787716,0.0,1.0
2023-06-23,43.37,43.8,43.105,43.48,6234791,41.5713423910232,41.9835092627811,41.3173325747073,41.6767804279845,6504550.25307025,0.0,1.0
2023-06-26,43.46,43.76,43.26,43.46,3551522,41.6576098758097,41.9451681584315,41.4659043540619,41.6576098758097,3705184.8769084,0.0,1.0
2023-06-27,44.47,44.55,43.48,43.58,4758916,42.6257227606364,42.7024049693356,41.6767804279845,41.7726331888585,4964818.91247679,0.0,1.0
2023-06-28,44.84,44.85,44.24,44.425,4186422,42.98037797587,42.9899632519574,42.4052614106264,42.5825890182432,4367554.9476412,0.0,1.0
2023-06-29,44.6,44.91,44.33,44.91,3278400,42.7503313497725,43.0474749084817,42.4915288954129,43.0474749084817,3420245.77081502,0.0,1.0
2023-06-30,44.69,45.13,44.2913,45.0,5212089,42.8365988345591,43.2583509824044,42.4544338769547,43.1337423932683,5437599.24333865,0.0,1.0
2023-07-03,45.23,45.83,44.595,44.66,2771266,43.3542037432783,43.9293203085219,42.7455387117288,42.8078430062969,2891169.72190808,0.0,1.0
2023-07-05,45.03,45.27,44.63,45.23,3394000,43.1624982215304,43.3925448476279,42.7790871780347,43.3542037432783,3540847.40914659,0.0,1.0
2023-07-06,43.85,44.45,43.55,44.27,4572545,42.0314356432181,42.6065522084617,41.7438773605963,42.4340172388886,4770384.24173723,0.0,1.0
2023-07-07,44.26,44.57,43.68,43.69,4252993,42.4244319628012,42.7215755215104,41.8684859497324,41.8780712258198,4437006.25962538,0.0,1.0
2023-07-10,45.67,45.76,44.12,44.13,4703698,43.7759558911236,43.8622233759101,42.2902380975777,42.2998233736651,4907211.80810488,0.0,1.0
2023-07-11,46.9,47.35,45.96,46.0,4998837,44.9549448498729,45.3862822738056,44.053928897658,44.0922700020076,5215120.51861994,0.0,1.0
2023-07-12,46.41,47.53,46.331,47.5,4969587,44.4852663215907,45.5588172433787,44.4095426405003,45.5300614151165,5184604.96566839,0.0,1.0
2023-07-13,46.13,46.81,46.08,46.72,4172729,44.2168785911437,44.8686773650864,44.1689522107067,44.7824098802999,4353269.49579281,0.0,1.0
2023-07-14,46.5,46.72,45.82,46.05,4132056,44.5715338063772,44.7824098802999,43.9197350324345,44.1401963824445,4310836.70655527,0.0,1.0
2023-07-17,47.19,47.365,45.96,46.06,5192490,45.2329178564073,45.4006601879367,44.053928897658,44.1497816585319,5417152.25796097,0.0,1.0
2023-07-18,48.03,48.09,46.92,46.92,5550337,46.0380810477483,46.0955927042727,44.9741154020477,44.9741154020477,5790482.14093707,0.0,1.0
2023-07-19,49.03,49.1,47.96,48.22,6063209,46.9966086564876,47.0637055890994,45.9709841151366,46.2202012934088,6325544.45455635,0.0,1.0
2023-07-20,48.84,48.96,48.02,48.78,9336848,46.8144884108272,46.9295117238759,46.0284957716609,46.7569767543028,9740823.23229093,0.0,1.0
2023-07-21,48.34,49.35,48.31,49.21,10663505,46.3352246064575,47.3033374912842,46.3064687781953,47.1691436260607,11124880.3923605,0.0,1.0
2023-07-24,48.94,48.97,48.14,48.4,4705526,46.9103411717011,46.9390969999633,46.1435190847097,46.3927362629819,4909118.899756,0.0,1.0
2023-07-25,48.31,49.475,48.075,49.07,6411537,46.3064687781953,47.4231534423766,46.0812147901416,47.0349497608372,6688943.48117191,0.0,1.0
2023-07-26,48.8,48.865,48.11,48.11,6636754,46.7761473064776,46.8384516010456,46.1147632564475,46.1147632564475,6923904.89276464,0.0,1.0
2023-07-27,43.66,46.07,43.3,45.555,15740816,41.8493153975576,44.1593669346193,41.5042454584115,43.6657252161186,16421870.2272991,0.0,1.0
2023-07-28,45.01,45.84,43.97,43.981,9571056,43.1433276693557,43.9389055846093,42.1464589562668,42.1570027599629,9985164.65539093,0.0,1.0
2023-07-31,44.51,45.64,44.35,45.14,8018707,42.664063864986,43.7472000628614,42.5106994475877,43.2679362584918,8365650.53201401,0.0,1.0
2023-08-01,43.56,44.36,43.55,44.15,4810629,41.7534626366837,42.5202847236751,41.7438773605963,42.3189939258399,5018769.36682834,0.0,1.0
2023-08-02,43.76,43.895,42.81,43.16,5540453,41.9451681584315,42.0745693856113,41.0345669301292,41.370051593188,5780170.49220637,0.0,1.0
2023-08-03,43.61,43.87,43.32,43.58,3928947,41.8013890171206,42.0506061953929,41.5234160105862,41.7726331888585,4098939.83666006,0.0,1.0
2023-08-04,43.05,43.94,42.95,43.66,3951441,41.2646135562266,42.1177031280046,41.1687607953527,41.8493153975576,4122407.07932987,0.0,1.0
2023-08-07,43.85,43.92,42.86,43.33,4230891,42.0314356432181,42.0985325758298,41.0824933105662,41.5330012866736,4413947.97752846,0.0,1.0
2023-08-08,43.52,43.58,42.515,43.28,3910550,41.7151215323341,41.7726331888585,40.7518012855511,41.4850749062367,4079746.857937,0.0,1.0
2023-08-09,43.67,43.9975,43.34,43.71,3942733,41.858900673645,42.1728184655071,41.542586562761,41.8972417779946,4113322.31231783,0.0,1.0
2023-08-10,43.29,44.26,43.05,44.16,3126145,41.4946601823241,42.4244319628012,41.2646135562266,42.3285792019273,3261403.18911801,0.0,1.0
2023-08-11,44.5,44.585,43.34,43.36,6826984,42.6544785888986,42.7359534356415,41.542586562761,41.5617571149358,7122365.52996028,0.0,1.0
2023-08-14,44.03,44.345,43.685,44.21,4229956,42.2039706127911,42.505906809544,41.8732785877761,42.3765055823642,4412972.52310078,0.0,1.0
2023-08-15,43.58,43.68,42.935,43.62,4240486,41.7726331888585,41.8684859497324,41.1543828812216,41.810974293208,4423958.12216333,0.0,1.0
2023-08-16,42.93,43.5,42.79,43.47,4181882,41.1495902431779,41.6959509801593,41.0153963779544,41.6671951518971,4362818.51651642,0.0,1.0
2023-08-17,42.95,43.39,42.745,43.31,3892026,41.1687607953527,41.590512943198,40.9722626355612,41.5138307344989,4060421.38433445,0.0,1.0
2023-08-18,42.99,43.28,42.23,42.58,3801087,41.2071018997023,41.4850749062367,40.4786209170604,40.8141055801192,3965547.74775803,0.0,1.0
2023-08-21,43.04,43.26,42.759,42.99,3385923,41.2550282801392,41.4659043540619,40.9856820220835,41.2071018997023,3532420.94346489,0.0,1.0
2023-08-22,43.27,43.56,43.035,43.09,3875285,41.4754896301493,41.7534626366837,41.2502356420955,41.3029546605762,4042956.05537849,0.0,1.0
2023-08-23,43.9,44.2,43.2499,43.28,5024552,42.079362023655,42.3669203062768,41.4562232252136,41.4850749062367,5241948.12354811,0.0,1.0
2023-08-24,43.14,44.235,43.11,43.87,4477080,41.3508810410132,42.4004687725827,41.322125212751,42.0506061953929,4670788.77977076,0.0,1.0
2023-08-25,43.59,44.35,43.38,43.73,7250915,41.7822184649459,42.5106994475877,41.5809276671106,41.9164123301694,7564638.65400473,0.0,1.0
2023-08-28,43.87,44.05,43.55,43.89,4203074,42.0506061953929,42.2231411649659,41.7438773605963,42.0697767475676,4384927.42585484,0.0,1.0
2023-08-29,44.32,44.695,43.92,44.01,4135095,42.4819436193255,42.8413914726028,42.0985325758298,42.1848000606164,4314007.19426193,0.0,1.0
2023-08-30,44.75,44.87,44.255,44.32,3595281,42.8941104910834,43.0091338041322,42.4196393247575,42.4819436193255,3750837.18739067,0.0,1.0
2023-08-31,44.78,45.335,44.55,44.6,7844409,43.1624982215304,43.6974510244101,42.9408060689857,42.9890000151911,8138375.89328362,0.25,1.0
2023-09-01,45.1,45.54,44.87,45.21,4176390,43.4709394772448,43.8950462038521,43.2492473247001,43.5769661588966,4332898.97262506,0.0,1.0
2023-09-05,44.29,44.88,44.04,44.88,5668092,42.6901975487178,43.2588861139412,42.449227817691,43.2588861139412,5880502.06124052,0.0,1.0
2023-09-06,44.12,44.32,43.425,44.17,4617287,42.5263381316195,42.719113916441,41.8564422793649,42.5745320778249,4790318.45651748,0.0,1.0
2023-09-07,43.12,43.71,42.805,43.64,5296017,41.5624592075121,42.1311477727355,41.2588373464183,42.063676248048,5494483.6613211,0.0,1.0
2023-09-08,43.43,43.48,42.84,42.92,4208619,41.8612616739854,41.9094556201908,41.292573108762,41.3696834226906,4366335.74481078,0.0,1.0
2023-09-11,43.51,43.94,43.43,43.7,3848778,41.938371987914,42.3528399252802,41.8612616739854,42.1215089834944,3993009.81040131,0.0,1.0
2023-09-12,43.51,43.98,43.32,43.4,4788269,41.938371987914,42.3913950822445,41.7552349923336,41.8323453062622,4967707.95609423,0.0,1.0
2023-09-13,43.71,43.97,43.425,43.69,3583710,42.1311477727355,42.3817562930034,41.8564422793649,42.1118701942533,3718008.46596849,0.0,1.0
2023-09-14,44.36,44.46,43.72,43.97,4078375,42.7576690734053,42.8540569658161,42.1407865619766,42.3817562930034,4231210.88966301,0.0,1.0
2023-09-15,44.56,44.8,44.27,44.46,7598201,42.9504448582268,43.1817758000126,42.6709199702357,42.8540569658161,7882941.32173927,0.0,1.0
2023-09-18,43.91,44.46,43.81,44.34,4580537,42.323923557557,42.8540569658161,42.2275356651462,42.7383914949232,4752191.26120191,0.0,1.0
2023-09-19,43.62,44.09,43.42,43.63,4308617,42.0443986695658,42.4974217638963,41.8516228847444,42.0540374588069,4470081.14010781,0.0,1.0
2023-09-20,43.69,44.54,43.67,43.74,4127992,42.1118701942533,42.9311672797447,42.0925926157712,42.1600641404587,4282687.27197519,0.0,1.0
2023-09-21,43.92,45.21,42.85,43.38,13887389,42.3335623467981,43.5769661588966,41.3022118980031,41.8130677277801,14407814.7707816,0.0,1.0
2023-09-22,43.13,44.84,43.0,44.23,8278092,41.5720979967532,43.2203309569769,41.4467937366192,42.6323648132714,8588311.03467245,0.0,1.0
2023-09-25,43.82,43.93,42.57,42.85,3948789,42.2371744543873,42.3432011360391,41.032325799253,41.3022118980031,4096768.69286947,0.0,1.0
2023-09-26,43.49,44.235,43.39,43.55,5353448,41.9190944094319,42.6371842078919,41.8227065170211,41.9769271448783,5554066.87095832,0.0,1.0
2023-09-27,42.89,43.76,42.405,43.56,5225560,41.3407670549674,42.1793417189409,40.8732857767753,41.9865659341194,5421386.30620957,0.0,1.0
2023-09-28,43.65,43.89,42.72,42.73,4114887,42.0733150372891,42.3046459790748,41.1769076378691,41.1865464271102,4269091.16599939,0.0,1.0
2023-09-29,44.09,44.6,43.91,44.09,4798602,42.4974217638963,42.9890000151911,42.323923557557,42.4974217638963,4978428.1821948,0.0,1.0
2023-10-02,43.55,44.04,43.31,43.91,3622908,41.9769271448783,42.449227817691,41.7455962030925,42.323923557557,3758675.39935569,0.0,1.0
2023-10-03,42.51,43.75,42.345,43.23,3673285,40.9744930638066,42.1697029296998,40.8154530413289,41.6684858891639,3810940.26244173,0.0,1.0
2023-10-04,42.94,43.07,42.54,42.56,3875320,41.3889610011728,41.5142652613067,41.0034094315298,41.022687010012,4020546.46395411,0.0,1.0
2023-10-05,42.61,43.13,42.12,43.09,4116505,41.0708809562173,41.5720979967532,40.5985802834047,41.5335428397889,4270769.80006798,0.0,1.0
2023-10-06,43.01,43.33,42.22,42.22,4459090,41.4564325258603,41.7648737815747,40.6949681758154,40.6949681758154,4626193.07101172,0.0,1.0
2023-10-09,43.35,43.64,42.64,42.64,4220225,41.7841513600568,42.063676248048,41.0997973239406,41.0997973239406,4378376.67620758,0.0,1.0
2023-10-10,43.52,43.82,43.27,43.48,5264979,41.9480107771551,42.2371744543873,41.7070410461282,41.9094556201908,5462282.52150601,0.0,1.0
2023-10-11,43.05,43.66,42.78,43.51,7473790,41.4949876828246,42.0829538265301,41.2347403733156,41.938371987914,7753868.05653098,0.0,1.0
2023-10-12,42.63,43.13,42.0,43.13,5200489,41.0901585346995,41.5720979967532,40.4829148125118,41.5720979967532,5395375.77794408,0.0,1.0
2023-10-13,41.79,42.61,41.265,42.54,7025695,40.2805002384492,41.0708809562173,39.7744638032929,41.0034094315298,7288980.82973022,0.0,1.0
2023-10-16,42.47,42.615,41.8827,42.14,4359870,40.9359379068423,41.0757003508379,40.369851814714,40.6178578618868,4523254.83103321,0.0,1.0
2023-10-17,42.56,42.84,41.93,42.03,3584590,41.022687010012,41.292573108762,40.4154432878243,40.511831180235,3718921.44370665,0.0,1.0
2023-10-18,41.89,42.54,41.705,42.44,4796509,40.37688813086,41.0034094315298,40.1985705299001,40.9070215391191,4976256.74764254,0.0,1.0
2023-10-19,41.14,42.07,40.96,41.76,4586163,39.6539789377794,40.5503863371993,39.4804807314401,40.251583870726,4758028.09387798,0.0,1.0
2023-10-20,40.76,41.16,40.69,41.16,4468918,39.2877049466186,39.6732565162616,39.2202334219311,39.6732565162616,4636389.37238754,0.0,1.0
2023-10-23,40.17,40.76,40.125,40.45,4857582,38.7190163813952,39.2877049466186,38.6756418298104,38.9889024801453,5039618.44014615,0.0,1.0
2023-10-24,40.99,41.12,40.5,40.51,4305424,39.5093970991633,39.6347013592973,39.0370964263507,39.0467352155917,4466768.48338284,0.0,1.0
2023-10-25,39.3,40.76,39.205,40.72,5471676,37.8804417174218,39.2877049466186,37.7888732196316,39.2491497896543,5676725.43008128,0.0,1.0
2023-10-26,38.36,39.52,38.23,39.21,5881268,36.9743955287608,38.0924950807254,36.8490912686268,37.7936926142521,6101666.76841305,0.0,1.0
2023-10-27,37.99,38.66,37.93,38.35,5112229,36.617760326841,37.263559205993,36.5599275913946,36.9647567395197,5303808.26070459,0.0,1.0
2023-10-30,38.64,38.76,38.005,38.4,4715625,37.2442816275109,37.3599470984038,36.6322185107026,37.0129506857251,4892341.64380841,0.0,1.0
2023-10-31,39.23,39.32,38.495,38.69,6287942,37.8129701927342,37.8997192959039,37.1045191835153,37.2924755737162,6523580.75556305,0.0,1.0
2023-11-01,38.71,39.21,38.215,39.14,6530037,37.3117531521984,37.7936926142521,36.8346330847652,37.7262210895646,6774748.19365614,0.0,1.0
2023-11-02,38.99,39.23,38.245,39.15,6534517,37.5816392509485,37.8129701927342,36.8635494524884,37.7358598788056,6779396.08032318,0.0,1.0
2023-11-03,40.54,40.715,39.51,39.62,6422093,39.075651583315,39.2443303950338,38.0828562914843,38.1888829731361,6662759.02437333,0.0,1.0
2023-11-06,40.36,40.98,40.03,40.64,6439200,38.9021533769756,39.4997583099222,38.5840733320202,39.1720394757257,6680507.1041084,0.0,1.0
2023-11-07,40.77,40.83,40.148,40.51,9193468,39.2973437358597,39.3551764713061,38.6978110450649,39.0467352155917,9537990.47791545,0.0,1.0
2023-11-08,39.95,40.0,37.17,37.28,18084330,38.5069630180916,38.555156964297,35.8273796090729,35.9334062907248,18762034.886017,0.0,1.0
2023-11-09,39.93,40.885,39.795,40.29,9425230,38.4876854396094,39.408189812132,38.3575617848549,38.8346818522881,9778437.689908,0.0,1.0
2023-11-10,39.85,40.0,39.35,39.94,6278431,38.4105751256808,38.555156964297,37.9286356636271,38.4973242288505,6513713.33366791,0.0,1.0
2023-11-13,38.73,39.8351,38.6009,39.63,7650031,37.3310307306805,38.3962133297116,37.2065939615783,38.1985217623772,7936713.635568,0.0,1.0
2023-11-14,40.34,40.51,39.53,39.6,6885922,38.8828757984935,39.0467352155917,38.1021338699665,38.169605394654,7143969.87814267,0.0,1.0
2023-11-15,40.62,41.42,40.45,40.48,6825578,39.1527618972436,39.9238650365295,38.9889024801453,39.0178188478685,7081364.50469715,0.0,1.0
2023-11-16,40.18,40.72,39.7,40.52,7486229,38.7286551706363,39.2491497896543,38.2659932870647,39.0563740048328,7766773.20435493,0.0,1.0
2023-11-17,40.14,40.615,39.815,40.5,5165930,38.690100013672,39.147942502623,38.3768393633371,39.0370964263507,5359521.68970162,0.0,1.0
2023-11-20,39.45,40.14,39.2,40.01,8484524,38.0250235560379,38.690100013672,37.784053825011,38.564795753538,8802479.01245156,0.0,1.0
2023-11-21,40.39,40.435,38.975,39.26,11049867,38.9310697446989,38.9744442962837,37.5671810670868,37.8418865604575,11463957.4780955,0.0,1.0
2023-11-22,41.64,41.855,40.5,40.53,8620059,40.1359183998331,40.3431523685162,39.0370964263507,39.0660127940739,8943093.14625008,0.0,1.0
2023-11-24,41.48,41.79,41.28,41.67,2606465,39.9816977719759,40.2805002384492,39.7889219871545,40.1648347675564,2704141.50035872,0.0,1.0
2023-11-27,41.35,41.58,40.75,41.34,4966874,39.856393511842,40.0780856643867,39.2780661573775,39.8467547226009,5153006.12532787,0.0,1.0
2023-11-28,41.13,41.5567,40.93,40.97,6503547,39.6443401485383,40.055627285455,39.4515643637169,39.4901195206812,6747265.48878787,0.0,1.0
2023-11-29,40.64,41.425,40.58,41.37,7352727,39.1720394757257,39.92868443115,39.1142067402793,39.8756710903241,7628268.25662654,0.0,1.0
2023-11-30,41.01,41.03,40.18,40.66,11506776,39.7696444086723,39.7890395047019,38.9647479234444,39.4302302281545,11865655.0938911,0.25,1.0
2023-12-01,41.73,41.885,40.605,40.99,6022413,40.4678678657375,40.6181798599668,39.3768937140731,39.7502493126427,6210243.03340623,0.0,1.0
2023-12-04,41.62,42.08,41.3913,41.57,5197587,40.3611948375748,40.8072820462553,40.1394119144764,40.3127070975008,5359691.94694431,0.0,1.0
2023-12-05,41.48,41.76,40.99,41.3,4517899,40.2254291653677,40.4969605097819,39.7502493126427,40.0508733011013,4658805.49712929,0.0,1.0
2023-12-06,41.47,42.213,41.44,41.72,4736762,40.2157316173529,40.9362594348521,40.1866389733085,40.4581703177227,4884494.5060067,0.0,1.0
2023-12-07,41.48,41.74,41.335,41.68,3940289,40.2254291653677,40.4775654137523,40.0848147191531,40.4193801256635,4063180.70711144,0.0,1.0
2023-12-08,41.29,41.72,41.16,41.36,7243404,40.0411757530866,40.4581703177227,39.9151076288942,40.1090585891901,7469314.91233609,0.0,1.0
2023-12-11,41.76,42.115,40.63,40.74,7045546,40.4969605097819,40.8412234643071,39.4011375841101,39.5078106122729,7265286.01792057,0.0,1.0
2023-12-12,41.11,41.79,40.91,41.77,5840088,39.8666198888203,40.5260531538263,39.6726689285244,40.5066580577967,6022231.58997552,0.0,1.0
2023-12-13,41.96,41.98,40.74,41.02,6610362,40.6909114700778,40.7103065661074,39.5078106122729,39.7793419566871,6816529.28133511,0.0,1.0
2023-12-14,42.65,42.73,41.99,42.3,9011447,41.3600422830986,41.437622667217,40.7200041141222,41.0206281025808,9292500.52307263,0.0,1.0
2023-12-15,41.75,42.93,41.66,42.73,43483602,40.4872629617671,41.6315736275129,40.399985029634,41.437622667217,44839790.361091,0.0,1.0
2023-12-18,42.52,42.805,41.52,41.525,6687286,41.2339741589063,41.5103542773279,40.2642193574268,40.2690681314342,6895852.42558007,0.0,1.0
2023-12-19,43.67,44.27,42.57,42.66,7343046,42.3491921806077,42.9310450614953,41.2824618989803,41.3697398311134,7572064.59694501,0.0,1.0
2023-12-20,42.98,43.82,42.83,43.4,5762136,41.6800613675868,42.4946554008296,41.5345981473649,42.0873583842082,5941848.38395162,0.0,1.0
2023-12-21,43.73,43.76,43.07,43.33,3238446,42.4073774686964,42.4364701127408,41.76733929972,42.0194755481046,3339448.27605849,0.0,1.0
2023-12-22,43.82,44.0699,43.45,43.56,3330266,42.4946554008296,42.7369971257193,42.1358461242822,42.2425191524449,3434132.00421319,0.0,1.0
2023-12-26,43.48,43.84,43.255,43.82,3361211,42.1649387683266,42.5140504968592,41.9467439379937,42.4946554008296,3466042.13237424,0.0,1.0
2023-12-27,43.38,43.6603,43.1,43.52,2622220,42.0679632881786,42.3397855590333,41.7964319437644,42.2037289603857,2704003.11088902,0.0,1.0
2023-12-28,43.47,43.595,43.115,43.37,2767636,42.1552412203118,42.2764605704967,41.8109782657866,42.0582657401638,2853954.41793916,0.0,1.0
2023-12-29,43.62,43.82,43.36,43.42,4681777,42.3007044405337,42.4946554008296,42.048568192149,42.1067534802378,4827794.60628347,0.0,1.0
2024-01-02,43.87,44.2,43.2,43.26,5369290,42.5431431409035,42.8631622253918,41.8934074239123,41.9515927120011,5536750.10611822,0.0,1.0
2024-01-03,43.55,44.085,42.96,43.63,6358112,42.2328216044301,42.7516404232216,41.6606662715572,42.3104019885485,6556411.98197741,0.0,1.0
2024-01-04,42.53,43.59,42.405,43.53,4778458,41.2436717069211,42.2716117964893,41.1224523567361,42.2134265084005,4927490.94174116,0.0,1.0
2024-01-05,42.79,43.08,42.39,42.53,3089955,41.4958079553057,41.7770368477348,41.107906034714,41.2436717069211,3186326.06436801,0.0,1.0
2024-01-08,42.84,42.98,42.405,42.98,4109427,41.5442956953797,41.6800613675868,41.1224523567361,41.6800613675868,4237593.86778048,0.0,1.0
2024-01-09,42.14,42.68,41.96,42.29,4937428,40.8654673343441,41.389134927143,40.6909114700778,41.010930554566,5091418.97773281,0.0,1.0
2024-01-10,42.56,42.705,41.94,42.11,3755274,41.2727643509655,41.41337879718,40.6715163740482,40.8363746902997,3872395.36661327,0.0,1.0
2024-01-11,41.87,42.54,41.49,42.51,4618643,40.6036335379446,41.2533692549359,40.2351267133824,41.2242766108915,4762691.55146624,0.0,1.0
2024-01-12,41.21,42.07,41.06,41.96,5691049,39.9635953689682,40.7975844982405,39.8181321487463,40.6909114700778,5868544.28698654,0.0,1.0
2024-01-16,40.7,40.95,40.16,40.82,6455492,39.4690204202137,39.7114591205835,38.9453528274148,39.5853909963912,6656829.11819724,0.0,1.0
2024-01-17,40.67,40.875,40.28,40.57,6416451,39.4399277761693,39.6387275104726,39.0617234035923,39.3429522960214,6616570.48793273,0.0,1.0
2024-01-18,40.79,40.875,40.335,40.63,5751405,39.5562983523468,39.6387275104726,39.1150599176737,39.4011375841101,5930782.70014822,0.0,1.0
2024-01-19,41.13,41.355,40.5001,41.0302,4361518,39.8860149848499,40.1042098151827,39.2751664353979,39.7892334556622,4497547.20816653,0.0,1.0
2024-01-22,41.06,41.69,40.88,41.31,5559434,39.8181321487463,40.4290776736783,39.64357628448,40.0605708491161,5732824.41243762,0.0,1.0
2024-01-23,41.41,41.875,41.175,41.45,5059636,40.1575463292641,40.608482311952,39.9296539509164,40.1963365213233,5217438.46205355,0.0,1.0
2024-01-24,41.61,42.89,41.305,42.62,8625226,40.35149728956,41.5927834354537,40.0557220751087,41.3309496390542,8894233.86905784,0.0,1.0
2024-01-25,42.16,42.19,41.26,41.9,6080233,40.8848624303737,40.9139550744181,40.0120831090422,40.632726181989,6269866.35252956,0.0,1.0
2024-01-26,42.69,42.705,42.13,42.13,5936609,41.3988324751578,41.41337879718,40.8557697863293,40.8557697863293,6121762.93527307,0.0,1.0
2024-01-29,42.62,42.79,42.03,42.69,4687417,41.3309496390542,41.4958079553057,40.7587943061814,41.3988324751578,4833610.50942868,0.0,1.0
2024-01-30,41.95,42.41,41.9225,42.38,5073345,40.681213922063,41.1273011307435,40.6545456650223,41.0982084866992,5231575.0252127,0.0,1.0
2024-01-31,41.07,42.02,40.97,41.97,5923714,39.8278296967611,40.7490967581666,39.7308542166131,40.7006090180926,6108465.75955367,0.0,1.0
2024-02-01,41.7,41.81,40.77,41.4,5670706,40.4387752216931,40.5454482498559,39.5369032563172,40.1478487812493,5847566.81931228,0.0,1.0
2024-02-02,41.94,41.98,41.01,41.56,6097538,40.6715163740482,40.7103065661074,39.7696444086723,40.303009549486,6287711.06953803,0.0,1.0
2024-02-05,41.33,41.565,40.935,41.565,5907269,40.0799659451457,40.3078583234934,39.6969127985614,40.3078583234934,6091507.86465601,0.0,1.0
2024-02-06,42.66,42.735,41.31,41.35,5947039,41.3697398311134,41.4424714412244,40.0605708491161,40.0993610411753,6132518.23133769,0.0,1.0
2024-02-07,42.34,42.89,42.265,42.73,4005461,41.05941829464,41.5927834354537,40.986686684529,41.437622667217,4130385.32409357,0.0,1.0
2024-02-08,42.02,42.29,41.64,42.25,3314453,40.7490967581666,41.010930554566,40.3805899336044,40.9721403625068,3417825.82044811,0.0,1.0
2024-02-09,42.43,42.685,41.79,42.06,5099004,41.1466962267731,41.3939837011504,40.5260531538263,40.7878869502257,5258034.29095788,0.0,1.0
2024-02-12,43.49,43.55,42.24,42.48,5551062,42.1746363163414,42.2328216044301,40.962442814492,41.1951839668471,5724191.30230789,0.0,1.0
2024-02-13,41.13,42.5,40.74,42.49,7188504,39.8860149848499,41.2145790628767,39.5078106122729,41.2048815148619,7412702.66363544,0.0,1.0
2024-02-14,42.18,42.24,40.83,41.28,5058294,40.9042575264033,40.962442814492,39.595088544406,40.0314782050718,5216054.60708531,0.0,1.0
2024-02-15,42.62,42.89,42.425,42.49,4873266,41.3309496390542,41.5927834354537,41.1418474527657,41.2048815148619,5025255.86113663,0.0,1.0
2024-02-16,43.45,43.525,42.14,42.21,7091121,42.1358461242822,42.2085777343931,40.8654673343441,40.9333501704477,7312282.43385011,0.0,1.0
2024-02-20,43.59,43.75,42.97,43.0,6398199,42.2716117964893,42.426772564726,41.670363819572,41.6994564636164,6597749.23541389,0.0,1.0
2024-02-21,43.8,44.4,43.09,43.34,6965168,42.4752603048,43.0571131856877,41.7867343957496,42.0291730961194,7182401.14859342,0.0,1.0
2024-02-22,44.28,44.65,43.24,43.37,7552497,42.9407426095101,43.2995518860575,41.9321976159715,42.0582657401638,7788048.05965174,0.0,1.0
2024-02-23,44.01,44.425,43.118,43.97,7144887,42.6789088131107,43.0813570557246,41.813887530191,42.6401186210515,7367725.31479071,0.0,1.0
2024-02-26,43.88,44.155,43.6725,44.05,6007337,42.5528406889183,42.8195232593252,42.3516165676114,42.7176990051698,6194696.83556632,0.0,1.0
2024-02-27,44.39,44.785,44.05,44.28,12708120,43.0474156376729,43.4304687842572,42.7176990051698,42.9407426095101,13104467.2123433,0.0,1.0
2024-02-28,47.89,48.35,46.53,47.65,23207925,46.4415574428509,46.8876446515315,45.1226909128389,46.2088162904959,23931745.390272,0.0,1.0
2024-02-29,47.28,47.98,46.98,47.95,16165174,45.8500070139485,46.5288353749841,45.5590805735046,46.4997427309397,16669341.5442115,0.0,1.0
2024-03-01,48.05,48.3,47.06,47.2,8668579,46.5967182110876,46.8391569114575,45.636660957623,45.7724266298301,8938938.98413834,0.0,1.0
2024-03-04,48.91,49.31,48.0373,48.18,8449975,47.43070734036,47.8186092609518,46.5844023251089,46.72278633528,8713517.05308267,0.0,1.0
2024-03-05,50.09,50.45,48.87,48.91,12659636,48.5750180061057,48.9241297346383,47.3919171483008,47.43070734036,13054471.0690646,0.0,1.0
2024-03-06,50.54,51.14,50.32,50.32,9615623,49.0114076667715,49.5932605476592,48.798061610446,48.798061610446,9915519.86680599,0.0,1.0
2024-03-07,50.78,51.05,50.335,50.82,8912227,49.2441488191266,49.505982615526,48.8126079324682,49.2829390111857,9190186.00001109,0.0,1.0
2024-03-08,50.37,50.9,50.175,50.68,8504823,49.1083831469194,49.625108242569,48.9182673098408,49.4106185802239,8723315.79780128,0.27,1.0
2024-03-11,51.55,51.95,50.38,50.39,9993940,50.2588276994976,50.6488089037614,49.118132677026,49.1278822071326,10250688.8954983,0.0,1.0
2024-03-12,50.91,51.93,50.68,51.73,7855836,49.6348577726756,50.6293098435483,49.4106185802239,50.4343192414164,8057656.02455641,0.0,1.0
2024-03-13,52.41,52.5,51.09,51.12,10305318,51.0972872886648,51.1850330596242,49.8103493145943,49.8395979049141,10570066.3389192,0.0,1.0
2024-03-14,52.25,52.82,51.97,52.49,7725593,50.9412948069593,51.4970180230352,50.6683079639746,51.1752835295176,7924067.02223937,0.0,1.0
2024-03-15,52.2,52.6999,51.885,51.97,11456756,50.8925471564263,51.379926166455,50.5854369580686,50.6683079639746,11751085.3084602,0.0,1.0
2024-03-18,51.35,52.4,51.32,52.19,6435133,50.0638370973657,51.0875377585582,50.034588507046,50.8827976263197,6600454.51385083,0.0,1.0
2024-03-19,51.82,52.46,51.25,51.86,6863732,50.5220650123757,51.1460349391978,49.9663417962998,50.5610631328021,7040064.41844517,0.0,1.0
2024-03-20,51.97,52.27,51.6,51.84,6136334,50.6683079639746,50.9607938671725,50.3075753500306,50.5415640725889,6293979.23070064,0.0,1.0
2024-03-21,52.0,52.355,51.68,51.84,6756933,50.6975565542944,51.0436648730785,50.3855715908834,50.5415640725889,6930521.70322472,0.0,1.0
2024-03-22,51.42,52.07,51.4,52.05,5071948,50.1320838081119,50.7658032650406,50.1125847478987,50.7463042048274,5202248.6669066,0.0,1.0
2024-03-25,51.23,51.725,51.19,51.33,5621432,49.9468427360866,50.4294444763631,49.9078446156602,50.0443380371525,5765849.16251233,0.0,1.0
2024-03-26,51.08,51.67,50.875,51.46,5995878,49.8005997844877,50.3758220607768,49.6007344173025,50.1710819285383,6149914.85173637,0.0,1.0
2024-03-27,51.92,52.04,51.41,51.45,4940768,50.6195603134417,50.7365546747208,50.1223342780053,50.1613323984317,5067698.59263044,0.0,1.0
2024-03-28,52.78,52.93,52.0,52.1,6816355,51.4580199026088,51.6042628542078,50.6975565542944,50.7950518553604,6991470.28161806,0.0,1.0
2024-04-01,52.27,52.92,51.84,52.65,4646347,50.9607938671725,51.5945133241012,50.5415640725889,51.3312760112231,4765713.78230523,0.0,1.0
2024-04-02,51.86,52.39,51.81,52.08,4421083,50.5610631328021,51.0777882284516,50.5123154822691,50.7755527951472,4534662.64698168,0.0,1.0
2024-04-03,51.85,52.27,51.515,51.75,4337262,50.5513136026955,50.9607938671725,50.2247043441246,50.4538183016295,4448688.2471044,0.0,1.0
2024-04-04,51.4,52.82,51.3275,52.41,4666956,50.1125847478987,51.4970180230352,50.0419006546259,51.0972872886648,4786852.23695349,0.0,1.0
2024-04-05,52.06,52.13,51.42,51.42,5325375,50.756053734934,50.8243004456802,50.1320838081119,50.1320838081119,5462186.32259789,0.0,1.0
2024-04-08,51.58,52.47,51.48,52.03,3918736,50.2880762898174,51.1557844693044,50.1905809887515,50.7268051446142,4019410.12249315,0.0,1.0
2024-04-09,51.96,52.005,51.51,51.8,3566237,50.658558433868,50.7024313193477,50.2198295790713,50.5025659521625,3657855.26175012,0.0,1.0
2024-04-10,52.46,52.54,51.9,51.96,4901305,51.1460349391978,51.2240311800506,50.6000612532285,50.658558433868,5027221.77008767,0.0,1.0
2024-04-11,51.89,52.65,51.81,52.6,3650894,50.5903117231219,51.3312760112231,50.5123154822691,51.2825283606901,3744687.13885026,0.0,1.0
2024-04-12,51.31,51.995,51.05,51.71,4246782,50.0248389769394,50.6926817892411,49.7713511941679,50.4148201812032,4355883.77446751,0.0,1.0
2024-04-15,50.89,51.9025,50.735,51.62,3878593,49.6153587124624,50.6024986357551,49.4642409958101,50.3270744102438,3978235.83043897,0.0,1.0
2024-04-16,50.25,50.75,49.87,50.63,5161534,48.9913887856403,49.47886529097,48.6209066415897,49.3618709296909,5294136.17227406,0.0,1.0
2024-04-17,49.45,50.69,49.41,50.59,4319954,48.2114263771127,49.4203681103305,48.1724282566863,49.3228728092645,4430935.59665789,0.0,1.0
2024-04-18,49.95,51.41,49.93,51.33,7589968,48.6989028824424,50.1223342780053,48.6794038222292,50.0443380371525,7784957.75387756,0.0,1.0
2024-04-19,50.39,51.02,50.0,50.23,4296246,49.1278822071326,49.7421026038481,48.7476505329754,48.9718897254271,4406618.52728041,0.0,1.0
2024-04-22,50.94,51.145,50.39,50.63,4140792,49.6641063629953,49.8639717301805,49.1278822071326,49.3618709296909,4247170.84282755,0.0,1.0
2024-04-23,51.25,51.5,50.7,51.01,4522813,49.9663417962998,50.2100800489647,49.4301176404371,49.7323530737415,4639006.13727069,0.0,1.0
2024-04-24,51.18,51.6,50.78,51.17,5088303,49.8980950855536,50.3075753500306,49.5081138812898,49.888345555447,5219023.83434666,0.0,1.0
2024-04-25,51.34,51.49,50.56,50.66,4461328,50.0540875672592,50.2003305188581,49.2936242189447,49.3911195200107,4575941.55946257,0.0,1.0
2024-04-26,52.02,52.19,51.2,51.3,4985631,50.7170556145076,50.8827976263197,49.9175941457668,50.0150894468328,5113714.14364623,0.0,1.0
2024-04-29,52.75,52.88,52.13,52.16,5977361,51.4287713122891,51.5555152036748,50.8243004456802,50.8535490359999,6130922.14152619,0.0,1.0
2024-04-30,51.54,52.875,51.435,52.63,6712817,50.249078169391,51.5506404386215,50.1467081032718,51.3117769510099,6885272.34298104,0.0,1.0
2024-05-01,51.06,52.485,51.04,51.69,8328816,49.7811007242745,51.1704087644643,49.7616016640613,50.39532112099,8542787.09736581,0.0,1.0
2024-05-02,49.39,50.864,48.5204,49.32,10828809,48.1529291964731,49.5900099341852,47.3051100584036,48.0846824857269,11107006.062451,0.0,1.0
2024-05-03,49.65,50.26,49.37,49.6,6896723,48.4064169792446,49.0011383157469,48.1334301362599,48.3576693287116,7073902.97234397,0.0,1.0
2024-05-06,49.38,50.16,49.245,49.81,5811201,48.1431796663665,48.9036430146809,48.0115610099275,48.5624094609501,5960493.41503034,0.0,1.0
2024-05-07,50.07,50.27,49.59,49.59,4695820,48.8158972437216,49.0108878458535,48.347919798605,48.347919798605,4816457.76633225,0.0,1.0
2024-05-08,49.69,49.94,49.595,49.76,3847090,48.445415099671,48.6891533523358,48.3527945636583,48.5136618104171,3945923.50394162,0.0,1.0
2024-05-09,50.34,50.395,49.7,49.77,3980537,49.0791345565996,49.1327569721859,48.4551646297776,48.5234113405237,4082798.81848599,0.0,1.0
2024-05-10,51.0,51.09,50.43,50.5,3873017,49.7226035436349,49.8103493145943,49.166880327559,49.2351270383052,3972516.58044534,0.0,1.0
2024-05-13,51.99,52.16,51.04,51.14,5039653,50.6878070241878,50.8535490359999,49.7616016640613,49.8590969651273,5169123.99356654,0.0,1.0
2024-05-14,52.1,52.49,51.6,52.31,3472640,50.7950518553604,51.1752835295176,50.3075753500306,50.9997919875989,3561853.71195575,0.0,1.0
2024-05-15,52.42,52.65,51.78,52.37,3914873,51.1070368187714,51.3312760112231,50.4830668919493,51.0582891682384,4015447.88025402,0.0,1.0
2024-05-16,52.7,53.035,52.055,52.42,5236528,51.3800236617561,51.706632920327,50.7511789698807,51.1070368187714,5371056.80247886,0.0,1.0
2024-05-17,51.48,52.78,51.12,52.64,4607241,50.1905809887515,51.4580199026088,49.8395979049141,51.3215264811165,4725603.13125596,0.0,1.0
2024-05-20,51.24,51.62,51.02,51.45,3056720,49.9565922661932,50.3270744102438,49.7421026038481,50.1613323984317,3135248.53667797,0.0,1.0
2024-05-21,52.17,52.369,51.13,51.13,3739649,50.8632985661065,51.0573142152278,49.8493474350207,49.8493474350207,3835722.29544715,0.0,1.0
2024-05-22,52.8,52.845,51.8701,52.19,4733946,51.477518962822,51.5213918483017,50.5709101582098,50.8827976263197,4855563.24073272,0.0,1.0
2024-05-23,52.81,52.885,52.31,52.8,4828929,51.4872684929286,51.5603899687281,50.9997919875989,51.477518962822,4952986.39750183,0.0,1.0
2024-05-24,54.41,54.59,53.0,53.0,7773908,53.0471933099838,53.2226848519026,51.6725095649539,51.6725095649539,7973623.25671607,0.0,1.0
2024-05-28,52.9,55.15,52.84,54.14,7242958,51.575014263888,53.7686585378719,51.5165170832484,52.7839559971058,7429032.9080583,0.0,1.0
2024-05-29,52.09,52.38,51.38,52.26,6445473,50.7853023252538,51.068038698345,50.0930856876855,50.9510443370659,6611060.1531862,0.0,1.0
2024-05-30,53.35,53.635,51.86,51.94,5853037,52.0137431186848,52.2916047267227,50.5610631328021,50.6390593736549,6003404.20102985,0.0,1.0
2024-05-31,54.22,54.25,53.02,53.09,7405680,53.1251895508366,53.1545837907209,51.9494199554658,52.0180065151958,7558297.16552375,0.27,1.0
2024-06-03,53.61,54.24,53.19,54.05,6043108,52.5275066731898,53.1447857107595,52.11598731481,52.9586221914924,6167645.11393334,0.0,1.0
2024-06-04,53.75,54.03,52.94,53.4,5010627,52.6646797926497,52.9390260315696,51.8710353157744,52.3217469939999,5113886.61832496,0.0,1.0
2024-06-05,53.01,54.25,52.785,53.73,4851952,51.9396218755044,53.1545837907209,51.7191650763724,52.6450836327269,4951941.62438254,0.0,1.0
2024-06-06,53.39,53.84,53.31,53.81,4921633,52.3119489140385,52.7528625123025,52.2335642743471,52.7234682724183,5023058.61901245,0.0,1.0
2024-06-07,53.08,53.75,53.03,53.35,4337360,52.0082084352344,52.6646797926497,51.9592180354272,52.2727565941928,4426744.84906937,0.0,1.0
2024-06-10,53.15,53.19,52.42,52.65,3595229,52.0767949949643,52.11598731481,51.3615351577804,51.5868909968932,3669319.9220205,0.0,1.0
2024-06-11,53.0,53.03,52.135,52.77,4198241,51.929823795543,51.9592180354272,51.0822898788799,51.7044679564302,4284758.86758347,0.0,1.0
2024-06-12,53.19,53.695,52.81,53.41,4573378,52.11598731481,52.6107903528619,51.7436602762759,52.3315450739613,4667626.73708136,0.0,1.0
2024-06-13,53.69,54.34,53.355,53.4,4641754,52.6058913128812,53.2427665103737,52.2776556341735,52.3217469939999,4737411.83811054,0.0,1.0
2024-06-14,52.13,53.45,51.945,53.08,5737341,51.0773908388992,52.370737393807,50.8961263596128,52.0082084352344,5855576.82993906,0.0,1.0
2024-06-17,53.14,53.22,51.72,52.01,4399926,52.0669969150029,52.1453815546943,50.6756695604808,50.9598138793621,4490600.216903,0.0,1.0
2024-06-18,54.55,54.59,52.85,52.85,5615016,53.4485261895636,53.4877185094093,51.7828525961216,51.7828525961216,5730730.94127352,0.0,1.0
2024-06-20,53.84,54.95,53.47,54.66,4643052,52.7528625123025,53.8404493880205,52.3903335537299,53.5563050691392,4738736.58745441,0.0,1.0
2024-06-21,54.15,54.47,53.67,53.88,10478403,53.0566029911066,53.3701415498722,52.5862951529583,52.7920548321482,10694343.2195444,0.0,1.0
2024-06-24,54.01,54.96,53.99,54.32,5694787,52.9194298716467,53.8502474679819,52.8998337117239,53.2231703504508,5812145.87186612,0.0,1.0
2024-06-25,53.95,55.35,53.81,53.9,4369984,52.8606413918782,54.2323725864774,52.7234682724183,52.8116509920711,4460041.16847934,0.0,1.0
2024-06-26,53.69,54.27,53.32,53.54,3473325,52.6058913128812,53.1741799506437,52.2433623543085,52.4589201134598,3544903.7093748,0.0,1.0
2024-06-27,53.05,53.67,52.855,53.655,4167276,51.9788141953501,52.5862951529583,51.7877516361023,52.5715980330162,4253155.73704982,0.0,1.0
2024-06-28,53.72,53.95,52.67,52.96,7190988,52.6352855527654,52.8606413918782,51.606487156816,51.8906314756973,7339180.76634628,0.0,1.0
2024-07-01,52.68,53.91,52.28,53.85,4501157,51.6162852367774,52.8214490720325,51.2243620383205,52.7626605922639,4593917.39781862,0.0,1.0
2024-07-02,53.25,53.395,52.025,52.57,4175108,52.1747757945786,52.3168479540192,50.9745109993042,51.5085063572018,4261149.13987041,0.0,1.0
2024-07-03,52.61,53.598,52.23,53.428,2803038,51.5476986770475,52.5157489772361,51.1753716385134,52.3491816178919,2860803.35232623,0.0,1.0
2024-07-05,52.87,52.945,52.14,52.53,2686427,51.8024487560445,51.8759343557551,51.0871889188606,51.4693140373561,2741789.21847642,0.0,1.0
2024-07-08,52.79,52.915,52.39,52.81,3875776,51.7240641163531,51.8465401158709,51.3321409178962,51.7436602762759,3955648.46914867,0.0,1.0
2024-07-09,52.65,53.06,52.15,52.72,3419492,51.5868909968932,51.9886122753115,51.096986998822,51.6554775566231,3489961.31228072,0.0,1.0
2024-07-10,52.98,53.069,52.19,52.59,2684115,51.9102276356201,51.9974305472768,51.1361793186677,51.5281025171246,2739429.57249568,0.0,1.0
2024-07-11,54.02,54.18,53.28,53.28,3264969,52.9292279516081,53.0859972309909,52.2041700344628,52.2041700344628,3332253.88326567,0.0,1.0
2024-07-12,54.19,54.64,53.84,54.36,3897360,53.0957953109523,53.5367089092164,52.7528625123025,53.2623626702965,3977677.27487896,0.0,1.0
2024-07-15,53.72,54.27,53.57,53.71,3259182,52.6352855527654,53.1741799506437,52.4883143533441,52.625487472804,3326347.62405694,0.0,1.0
2024-07-16,55.42,55.495,53.61,53.9,3995509,54.3009591462074,54.3744447459181,52.5275066731898,52.8116509920711,4077848.94155899,0.0,1.0
2024-07-17,54.58,55.69,54.42,55.23,3746533,53.4779204294478,54.5655073051658,53.3211511500651,54.1147956269403,3823742.01348711,0.0,1.0
2024-07-18,54.39,55.62,54.34,54.63,3630695,53.2917569101808,54.4969207454359,53.2427665103737,53.526910829255,3705516.80971649,0.0,1.0
2024-07-19,53.6,54.64,53.5,54.59,3488819,52.5177085932284,53.5367089092164,52.4197277936141,53.4877185094093,3560717.01163504,0.0,1.0
2024-07-22,53.91,54.345,53.39,53.78,3406522,52.8214490720325,53.2476655503544,52.3119489140385,52.694074032534,3476724.02492334,0.0,1.0
2024-07-23,53.24,53.93,53.11,53.76,4678781,52.1649777146171,52.8410452319553,52.0376026751186,52.6744778726111,4775201.89508679,0.0,1.0
2024-07-24,53.66,54.05,53.27,53.47,5898425,52.5764970729969,52.9586221914924,52.1943719545014,52.3903335537299,6019980.46885018,0.0,1.0
2024-07-25,53.12,54.38,53.1,53.67,4851992,52.04740075508,53.2819588302194,52.0278045951572,52.5862951529583,4951982.44870747,0.0,1.0
2024-07-26,54.18,54.83,53.641,53.7,4130189,53.0859972309909,53.7228724284834,52.5578807210702,52.6156893928426,4215304.44358619,0.0,1.0
2024-07-29,54.61,55.22,54.32,54.44,4469834,53.5073146693321,54.1049975469789,53.2231703504508,53.3407473099879,4561948.88957688,0.0,1.0
2024-07-30,55.4,55.495,54.6,54.64,4410459,54.2813629862845,54.3744447459181,53.4975165893707,53.5367089092164,4501350.28226425,0.0,1.0
2024-07-31,55.61,55.86,54.74,55.5,7601891,54.4871226654744,54.73207466451,53.6346897088306,54.3793437858988,7758551.7059771,0.0,1.0
2024-08-01,56.23,57.68,53.74,55.06,7876901,55.0946036230827,56.515325217489,52.6548817126883,53.9482282675961,8039229.14592733,0.0,1.0
2024-08-02,56.2,56.845,55.34,55.71,5578664,55.0652093831984,55.6971855407102,54.222574506516,54.5851034650887,5693629.79478041,0.0,1.0
2024-08-05,54.66,56.21,54.55,54.9,7416188,53.5563050691392,55.0750074631598,53.4485261895636,53.7914589882134,7569021.71568191,0.0,1.0
2024-08-06,55.92,56.65,54.56,55.0,4492200,54.7908631442785,55.5061229814624,53.458324269525,53.8894397878276,4584775.81085948,0.0,1.0
2024-08-07,55.11,56.775,55.045,56.283,4871302,53.9972186674033,55.6285989809802,53.933531147654,55.1465334468782,4971690.39156568,0.0,1.0
2024-08-08,55.94,56.0,55.15,55.51,2640204,54.8104593042014,54.8692477839699,54.036410987249,54.3891418658602,2694613.64919959,0.0,1.0
2024-08-09,56.52,56.74,55.86,56.0,2952171,55.3787479419639,55.5943057011153,54.73207466451,54.8692477839699,3013009.70355746,0.0,1.0
2024-08-12,55.81,57.18,55.5,56.75,4194103,54.6830842647029,56.0254212194179,54.3793437858988,55.6041037810767,4280535.59116984,0.0,1.0
2024-08-13,55.7,56.4,55.25,56.13,4889137,54.5753053851272,55.2611709824269,54.1343917868632,54.9966228234684,4989892.93744225,0.0,1.0
2024-08-14,55.76,56.71,55.75,55.89,2992982,54.6340938648958,55.564911461231,54.6242957849344,54.7614689043943,3054661.74167174,0.0,1.0
2024-08-15,55.83,56.655,55.61,56.33,4940092,54.7026804246257,55.5110220214432,54.4871226654744,55.1925844226969,5041898.02435787,0.0,1.0
2024-08-16,55.5,56.0,54.8,55.9,4966889,54.3793437858988,54.8692477839699,53.6934781885991,54.7712669843557,5069247.26023418,0.0,1.0
2024-08-19,56.68,56.935,55.294,55.43,3557384,55.5355172213467,55.785368260363,54.1775033386934,54.3107572261688,3630695.00759951,0.0,1.0
2024-08-20,56.94,56.965,56.37,56.73,3137695,55.7902673003437,55.8147625002473,55.2317767425426,55.5845076211538,3202357.0049986,0.0,1.0
2024-08-21,58.68,58.8,56.62,57.03,5541190,57.4951332136313,57.6127101731684,55.4767287415782,55.8784500199965,5655383.52597311,0.0,1.0
2024-08-22,59.02,59.36,58.31,58.79,3874957,57.8282679323197,58.1614026510081,57.1326042550587,57.602912093207,3954812.59109581,0.0,1.0
2024-08-23,58.88,59.3,58.48,59.22,2824281,57.6910948128598,58.1026141712396,57.2991716144029,58.0242295315482,2882484.13068652,0.0,1.0
2024-08-26,59.0,59.47,58.65,58.94,3196937,57.8086717723969,58.2691815305838,57.4657389737471,57.7498832926284,3262819.87143085,0.0,1.0
2024-08-27,59.37,59.85,58.69,58.9,4134243,58.1712007309696,58.6415085691179,57.5049312935928,57.7106909727827,4219441.98891747,0.0,1.0
2024-08-28,57.78,59.21,57.68,59.21,4002780,56.6133060171033,58.0144314515868,56.515325217489,58.0144314515868,4085269.78322249,0.0,1.0
2024-08-29,58.6,59.38,57.86,58.0,3422089,57.41674857394,58.180998810931,56.6916906567946,56.8288637762546,3492611.83157657,0.0,1.0
2024-08-30,59.1,59.22,58.37,58.53,5430169,58.1712007309695,58.2893148441289,57.4526732092503,57.6101586934627,5516870.61410691,0.27,1.0
2024-09-03,58.8,59.79,58.5,58.9,4229074,57.8759154480712,58.8503568816357,57.5806301651729,57.974343875704,4296598.14924426,0.0,1.0
2024-09-04,58.95,59.27,58.43,58.84,3720278,58.0235580895204,58.3385290579453,57.51173026583,57.9152868191243,3779678.3810059,0.0,1.0
2024-09-05,59.12,59.5,58.74,58.97,4199828,58.1908864164961,58.5649144415006,57.8168583914916,58.0432437750469,4266885.18856473,0.0,1.0
2024-09-06,59.2,59.57,58.64,59.17,5032137,58.2696291586023,58.6338143408436,57.7184299638588,58.2401006303125,5112483.37601649,0.0,1.0
2024-09-09,59.43,59.76,58.63,59.35,4075041,58.4960145421577,58.8208283533459,57.7085871210955,58.4172718000515,4140105.75806772,0.0,1.0
2024-09-10,60.26,60.445,59.22,59.44,4091494,59.3129704915097,59.4950630826304,58.2893148441289,58.505857384921,4156821.45737908,0.0,1.0
2024-09-11,60.73,60.83,59.7,60.26,5393757,59.7755841013838,59.8740125290165,58.7617712967662,59.3129704915097,5479877.23640524,0.0,1.0
2024-09-12,63.18,63.27,60.82,60.89,8941811,62.1870805783867,62.2756661632562,59.8641696862533,59.9330695855962,9084581.77688354,0.0,1.0
2024-09-13,63.44,63.9,62.31,63.38,5556646,62.4429944902319,62.8957652573427,61.3307532579816,62.3839374336523,5645367.02824437,0.0,1.0
2024-09-16,64.36,64.42,63.1601,63.44,4526746,63.3485360244535,63.4075930810331,62.1674933212878,62.4429944902319,4599022.97422529,0.0,1.0
2024-09-17,64.88,64.96,63.6715,64.54,5917981,63.8603638481439,63.9391065902501,62.6708563002018,63.5257071941925,6012471.33813754,0.0,1.0
2024-09-18,63.17,64.84,63.02,64.69,6414534,62.1772377356235,63.8209924770908,62.0295950941743,63.6733498356416,6516952.62666587,0.0,1.0
2024-09-19,63.22,63.98,62.78,63.9,5348938,62.2264519494398,62.9745079994489,61.7933668678556,62.8957652573427,5434342.62706737,0.0,1.0
2024-09-20,62.72,63.37,62.25,62.69,19791045,61.734309811276,62.374094590889,61.2716962014019,61.7047812829861,20107041.711403,0.0,1.0
2024-09-23,63.45,63.91,62.71,62.77,4806382,62.4528373329952,62.905608100106,61.7244669685127,61.7835240250924,4883123.82468619,0.0,1.0
2024-09-24,65.44,65.44,63.57,63.8,5275036,64.4115630428874,64.4115630428874,62.5709514461546,62.7973368297099,5359260.6596141,0.0,1.0
2024-09-25,64.1,65.4,64.06,65.03,5110742,63.0926221126083,64.3721916718343,63.0532507415551,64.0080064895931,5192343.43463011,0.0,1.0
2024-09-26,63.94,64.61,63.64,64.26,3726696,62.9351366283958,63.5946070935354,62.6398513454975,63.2501075968207,3786198.85497298,0.0,1.0
2024-09-27,64.0,64.42,63.605,64.1,4479150,62.9941936849755,63.4075930810331,62.605401395826,63.0926221126083,4550667.02549717,0.0,1.0
2024-09-30,65.11,65.28,63.94,63.94,5394282,64.0867492316993,64.254077558675,62.9351366283958,62.9351366283958,5480410.61889709,0.0,1.0
2024-10-01,65.83,66.1,64.43,65.15,5298829,64.7954339106552,65.0611906652637,63.4174359237964,64.1261206027524,5383433.55414491,0.0,1.0
2024-10-02,65.2,66.23,65.0,65.46,4937974,64.1753348165688,65.1891476211864,63.9784779613032,64.431248728414,5016816.90824428,0.0,1.0
2024-10-03,65.38,65.43,64.68,65.07,3397628,64.3525059863078,64.4017202001242,63.6635069928784,64.0473778606462,3451876.74101244,0.0,1.0
2024-10-04,66.29,66.47,65.71,66.19,3065960,65.248204677766,65.425375847505,64.6773197974959,65.1497762501332,3114913.11375893,0.0,1.0
2024-10-07,66.77,66.85,66.08,66.21,3752144,65.7206611304033,65.7994038725095,65.0415049797372,65.1694619356598,3812053.17431143,0.0,1.0
2024-10-08,67.17,67.655,66.72,66.75,3563904,66.1143748409344,66.5917527149534,65.6714469165869,65.7009754448768,3620807.61189902,0.0,1.0
2024-10-09,66.95,67.28,66.67,67.05,3645238,65.8978323001423,66.2226461113305,65.6222327027706,65.9962607277751,3703440.24350362,0.0,1.0
2024-10-10,66.05,67.72,65.79,66.96,3656731,65.0119764514474,66.6557311929147,64.7560625396021,65.9076751429056,3715116.74822528,0.0,1.0
2024-10-11,66.33,66.96,66.22,66.43,3223940,65.2875760488191,65.9076751429056,65.1793047784231,65.3860044764519,3275415.52530756,0.0,1.0
2024-10-14,66.88,67.06,66.12,66.24,3404047,65.8289324007994,66.0061035705384,65.0808763507903,65.1989904639496,3458398.23094617,0.0,1.0
2024-10-15,66.99,67.8,66.89,66.93,3955978,65.9372036711954,66.7344739350209,65.8387752435627,65.8781466146158,4019141.72068188,0.0,1.0
2024-10-16,66.92,67.28,66.62,66.83,2804474,65.8683037718525,66.2226461113305,65.5730184889542,65.779718186983,2849252.0580164,0.0,1.0
2024-10-17,65.36,67.225,65.335,66.92,4987733,64.3328203007812,66.1685104761324,64.308213193873,65.8683037718525,5067370.39283884,0.0,1.0
2024-10-18,64.95,65.4,64.47,65.4,5186499,63.9292637474868,64.3721916718343,63.4568072948495,64.3721916718343,5269310.02022126,0.0,1.0
2024-10-21,64.16,65.36,64.02,64.82,3385548,63.1516791691879,64.3328203007812,63.013879370502,63.8013067915642,3439603.86386656,0.0,1.0
2024-10-22,63.32,64.23,63.245,63.9,4387624,62.3248803770726,63.2205790685309,62.251059056348,62.8957652573427,4457679.66178404,0.0,1.0
2024-10-23,63.67,64.56,63.27,63.95,3574154,62.6693798737873,63.545392879719,62.2756661632562,62.9449794711591,3631221.2700733,0.0,1.0
2024-10-24,63.59,64.44,63.34,63.77,4559624,62.5906371316811,63.4272787665597,62.3445660625992,62.7678083014201,4632425.92578179,0.0,1.0
2024-10-25,63.1,64.039,63.01,63.85,3117256,62.1083378362805,63.0325807717523,62.019752251411,62.8465510435263,3167028.1390963,0.0,1.0
2024-10-28,62.99,63.73,62.96,63.604,3072157,62.0000665658845,62.728436930367,61.9705380375946,62.6044171115497,3121209.0590961,0.0,1.0
2024-10-29,62.77,63.3,62.44,62.59,4675421,61.7835240250924,62.3051946915461,61.4587102139042,61.6063528553534,4750071.81608497,0.0,1.0
2024-10-30,62.63,62.86,62.03,62.74,7200329,61.6457242264065,61.8721096099619,61.0551536606098,61.7539954968025,7315294.14130605,0.0,1.0
2024-10-31,57.51,58.89,56.33,58.885,10499321,56.6061887316084,57.9645010329407,55.4447332855417,57.9595796115591,10666959.9957157,0.0,1.0
2024-11-01,58.11,58.3087,57.54,57.7,7848154,57.1967592974051,57.3923365831114,56.6357172598983,56.7932027441107,7973462.7370871,0.0,1.0
2024-11-04,60.23,60.33,58.05,58.05,6351374,59.2834419632199,59.3818703908527,57.1377022408254,57.1377022408254,6452784.17297926,0.0,1.0
2024-11-05,61.51,61.565,60.58,60.73,5236835,60.5433258369194,60.5974614721174,59.6279414599346,59.7755841013838,5320449.71757353,0.0,1.0
2024-11-06,61.08,62.63,60.345,61.99,5512035,60.1200835980985,61.6457242264065,59.3966346549976,61.0157822895567,5600043.73996992,0.0,1.0
2024-11-07,62.02,62.24,60.84,60.9,4975108,61.0453108178466,61.2618533586387,59.8838553717798,59.9429124283595,5054543.81386807,0.0,1.0
2024-11-08,61.89,62.5,61.5,62.41,3260382,60.9173538619239,61.5177672704839,60.5334829941561,61.4291816856144,3312439.38200876,0.0,1.0
2024-11-11,62.43,62.89,61.97,62.0,3432938,61.4488673711409,61.9016381382517,60.9960966040302,61.02562513232,3487750.52346454,0.0,1.0
2024-11-12,61.5,62.74,61.0,62.11,4008037,60.5334829941561,61.7539954968025,60.0413408559923,61.133896402716,4072031.92857408,0.0,1.0
2024-11-13,61.89,62.09,60.955,61.68,4251483,60.9173538619239,61.1142107171895,59.9970480635575,60.7106541638951,4319364.94592988,0.0,1.0
2024-11-14,62.3,62.73,61.14,61.6,4195571,61.3209104152183,61.7441526540392,60.1791406546781,60.6319114217889,4262560.21853079,0.0,1.0
2024-11-15,61.43,62.46,61.07,62.3,5167624,60.4645830948132,61.4783958994308,60.1102407553352,61.3209104152183,5250133.64968081,0.0,1.0
2024-11-18,61.41,61.87,61.13,61.39,2731302,60.4448974092866,60.8976681763974,60.1692978119149,60.4252117237601,2774911.74621847,0.0,1.0
2024-11-19,61.1,61.55,60.4,61.01,3654664,60.139769283625,60.5826972079725,59.4507702901956,60.0511836987555,3713016.74515736,0.0,1.0
2024-11-20,60.82,60.94,60.12,60.63,3980985,59.8641696862533,59.9822837994126,59.1751706928238,59.677155673751,4044547.99872718,0.0,1.0
2024-11-21,61.41,61.9926,60.44,60.98,3527778,60.4448974092866,61.0183414286752,59.4901416612487,60.0216551704657,3584104.80065958,0.0,1.0
2024-11-22,63.24,63.43,61.57,61.77,3104477,62.2461376349664,62.4331516474687,60.6023828934991,60.7992397487646,3154045.10126126,0.0,1.0
2024-11-25,64.99,65.91,63.68,63.745,7571805,63.9686351185399,64.8741766527615,62.6792227165506,62.7432011945119,7692701.36900854,0.0,1.0
2024-11-26,65.09,65.505,64.78,64.92,3192727,64.0670635461727,64.4755415208487,63.7619354205111,63.899735219197,3243704.15822522,0.0,1.0
2024-11-27,64.31,65.2,64.07,65.2,2818597,63.2993218106371,64.1753348165688,63.0630935843184,64.1753348165688,2863600.55503058,0.0,1.0
2024-11-29,63.29,64.4,63.25,64.01,3266358,62.5611086033913,63.6583250759741,62.5215692710459,63.2728165856071,3304413.91520984,0.27,1.0
2024-12-02,63.17,63.31,62.15,63.21,4655688,62.4424906063553,62.5808782695639,61.4342376315495,62.4820299387006,4709930.81960871,0.0,1.0
2024-12-03,62.94,63.505,62.57,62.91,2982859,62.2151394453697,62.7736325147474,61.8494006211754,62.1854849461107,3017611.90497456,0.0,1.0
2024-12-04,63.32,64.0,61.16,62.97,3406954,62.5907631026503,63.2629317525208,60.4556391560027,62.2447939446287,3446647.98104795,0.0,1.0
2024-12-05,63.62,63.94,63.06,63.27,2373524,62.8873080952402,63.2036227540028,62.3337574424057,62.5413389372186,2401177.62158481,0.0,1.0
2024-12-06,63.62,64.48,63.59,64.01,2871330,62.8873080952402,63.7374037406647,62.8576535959812,63.2728165856071,2904783.49499947,0.0,1.0
2024-12-09,65.14,66.06,63.26,63.73,5440285,64.3898027243626,65.2992073683051,62.5314541041323,62.9960412591899,5503669.05792548,0.0,1.0
2024-12-10,63.23,63.5,61.86,62.55,5171371,62.5017996048733,62.7686900982042,61.1475774720459,61.8296309550027,5231621.97564156,0.0,1.0
2024-12-11,63.17,64.39,63.155,63.23,4688957,62.4424906063553,63.6484402428877,62.4276633567258,62.5017996048733,4743587.43243104,0.0,1.0
2024-12-12,63.9,64.57,63.03,63.1,3771126,63.1640834216575,63.8263672384417,62.3041029431467,62.373296774751,3815062.90198735,0.0,1.0
2024-12-13,63.84,64.26,63.5,63.88,4278640,63.1047744231395,63.5199374127654,62.7686900982042,63.1443137554848,4328489.88205623,0.0,1.0
2024-12-16,63.64,64.185,62.6,63.48,4414189,62.9070777614129,63.4458011646179,61.8790551204344,62.7489204320316,4465618.14594916,0.0,1.0
2024-12-17,64.23,65.2,63.71,65.2,4507261,63.4902829135064,64.4491117228806,62.9762715930172,64.4491117228806,4559774.51580097,0.0,1.0
2024-12-18,64.11,66.52,64.08,64.52,7134743,63.3716649164705,65.7539096902763,63.3420104172115,63.77694307301,7217868.96924524,0.0,1.0
2024-12-19,63.95,65.63,63.72,64.4,5237989,63.2135075870891,64.8741595455928,62.9861564261035,63.6583250759741,5299016.13335589,0.0,1.0
2024-12-20,65.01,65.49,63.35,63.67,12499951,64.2612998942403,64.7357718823842,62.6204176019093,62.9367322606719,12645586.3147399,0.0,1.0
2024-12-23,63.63,65.165,63.32,64.8,4131253,62.8971929283265,64.4145148070784,62.5907631026503,64.0537183994273,4179385.69515417,0.0,1.0
2024-12-24,63.78,63.9,63.08,63.57,1471910,63.0454654246215,63.1640834216575,62.3535271085783,62.8378839298086,1489059.03331371,0.0,1.0
2024-12-26,63.81,64.12,63.33,63.57,1840641,63.0751199238805,63.3815497495568,62.6006479357366,62.8378839298086,1862086.07057333,0.0,1.0
2024-12-27,62.81,63.8,62.46,63.36,1997479,62.0866366152474,63.0652350907942,61.7406674572258,62.6303024349956,2020751.36985579,0.0,1.0
2024-12-30,62.06,62.67,60.74,62.46,3293847,61.3452741337725,61.9482489520387,60.0404761663768,61.7406674572258,3332223.18599865,0.0,1.0
2024-12-31,61.95,62.68,61.865,62.28,2131378,61.2365409698229,61.9581337851251,61.1525198885891,61.5627404616718,2156210.40981182,0.0,1.0
2025-01-02,62.27,62.96,61.87,61.92,2572596,61.5528556285855,62.2349091115423,61.1574623051322,61.2068864705639,2602568.98374678,0.0,1.0
2025-01-03,61.61,62.66,61.11,62.53,4665088,60.9004566448876,61.9383641189524,60.406214990571,61.8098612888301,4719440.3377947,0.0,1.0
2025-01-06,62.94,63.7499,61.8,62.01,5520633,62.2151394453697,63.0157120770317,61.0882684735279,61.2958499683409,5584953.18209658,0.0,1.0
2025-01-07,63.17,64.38,62.9,63.64,3867301,62.4424906063553,63.6385554098014,62.1756001130244,62.9070777614129,3912358.42449141,0.0,1.0
2025-01-08,69.4,71.5199,67.81,67.9,22044714,68.6007416191398,70.6962273851111,67.0290531584131,67.1180166561901,22301554.1157525,0.0,1.0
2025-01-10,65.9,69.125,65.85,68.705,8234580,65.1410500389238,68.3289087092656,65.0916258734921,67.9137457196397,8330520.02808896,0.0,1.0
2025-01-13,65.72,66.36,64.27,64.502,4122218,64.9631230433698,65.595752360895,63.5298222458517,63.7591503734546,4170245.42953604,0.0,1.0
2025-01-14,64.41,66.23,64.2,65.65,4513876,63.6682099090604,65.4672495307727,63.4606284142474,64.8939292117655,4566466.58631164,0.0,1.0
2025-01-15,65.11,65.57,64.2,64.83,4351432,64.3601482251036,64.8148505470748,63.4606284142474,64.0833728986863,4402129.97224718,0.0,1.0
2025-01-16,65.06,65.3,64.41,64.8,2945396,64.3107240596719,64.5479600537439,63.6682099090604,64.0537183994273,2979712.42839989,0.0,1.0
2025-01-17,66.19,66.4739,65.5,65.5,3719096,65.4277101984274,65.7083406097483,64.7456567154705,64.7456567154705,3762426.707177,0.0,1.0
2025-01-21,64.63,66.1113,63.91,65.895,3863911,63.8856762369597,65.3499165620379,63.1739682547438,65.1361076223806,3908928.92803923,0.0,1.0
2025-01-22,63.88,65.06,63.83,64.63,3875810,63.1443137554848,64.3107240596719,63.0948895900532,63.8856762369597,3920966.56175148,0.0,1.0
2025-01-23,64.75,65.79,63.5,63.81,5689771,64.0042942339957,65.0323168749741,62.7686900982042,63.0751199238805,5756061.78709051,0.0,1.0
2025-01-24,64.81,65.42,64.42,64.992,2522610,64.0636032325136,64.6665780507799,63.6780947421467,64.2435071946849,2552000.60331644,0.0,1.0
2025-01-27,66.84,66.86,64.3,64.68,4402865,66.0702243490389,66.0899940152116,63.5594767451107,63.9351004023913,4454162.21148765,0.0,1.0
2025-01-28,67.19,67.265,66.0,66.51,3202394,66.4161935070605,66.490329755208,65.2398983697871,65.74402485719,3239704.67890675,0.0,1.0
2025-01-29,66.0,67.635,65.955,67.4741,3537542,65.2398983697871,66.8560685794023,65.1954166208986,66.6970216150432,3578757.44497059,0.0,1.0
2025-01-30,67.52,67.965,66.43,66.5,2973282,66.7423929989095,67.1822680712512,65.6649461924993,65.7341400241037,3007923.32458442,0.0,1.0
2025-01-31,67.48,67.92,67.08,67.41,3347209,66.7028536665641,67.1377863223627,66.3074603431109,66.6336598349598,3386206.89976898,0.0,1.0
2025-02-03,67.18,67.63,66.37,66.6,3541437,66.4063086739742,66.8511261628591,65.6056371939814,65.832988354967,3582697.82511255,0.0,1.0
2025-02-04,66.95,67.72,66.14,67.45,3035146,66.1789575129886,66.9400896606361,65.3782860329957,66.6731991673051,3070508.09405873,0.0,1.0
2025-02-05,67.39,68.65,66.835,67.12,4622919,66.6138901687871,67.8593791376649,66.0652819324957,66.3469996754562,4676780.03222181,0.0,1.0
2025-02-06,67.5,68.03,67.08,67.47,2641092,66.7226233327368,67.2465194863124,66.3074603431109,66.6929688334778,2671863.02179656,0.0,1.0
2025-02-07,67.83,68.64,67.38,67.38,2608014,67.0488228245857,67.8494943045786,66.6040053357008,66.6040053357008,2638399.63429057,0.0,1.0
2025-02-10,68.26,68.62,67.85,68.04,2847338,67.473870647298,67.8297246384059,67.0685924907584,67.2564043193987,2880511.96730602,0.0,1.0
2025-02-11,68.46,69.22,67.56,67.82,3615543,67.6715673090246,68.4228146235858,66.7819323312548,67.0389379914994,3657667.22454781,0.0,1.0
2025-02-12,67.94,68.5,67.08,67.63,3090849,67.1575559885354,67.7111066413699,66.3074603431109,66.8511261628591,3126860.08251772,0.0,1.0
2025-02-13,69.26,69.375,67.3,67.95,3782441,68.4623539559311,68.5760295364239,66.5249266710101,67.1674408216217,3826509.73159103,0.0,1.0
2025-02-14,69.9,70.03,69.28,70.0,3501987,69.0949832734563,69.2234861035786,68.4821236221038,69.1938316043196,3542788.1982575,0.0,1.0
2025-02-18,69.79,70.11,69.065,69.99,3784349,68.9862501095067,69.3025647682693,68.2695997107476,69.1839467712333,3828439.96145261,0.0,1.0
2025-02-19,69.32,69.48,67.52,68.81,3441187,68.5216629544491,68.6798202838304,66.7423929989095,68.0175364670462,3481279.82530978,0.0,1.0
2025-02-20,69.46,69.57,68.39,69.4,2910642,68.6600506176577,68.7687837816074,67.6023734774203,68.6007416191398,2944553.51403435,0.0,1.0
2025-02-21,69.39,70.27,69.1,69.79,4012648,68.5908567860534,69.4607220976506,68.3041966265498,68.9862501095067,4059398.84361694,0.0,1.0
2025-02-24,69.99,70.69,69.13,69.68,6287156,69.1839467712333,69.8758850872765,68.3338511258088,68.877516945557,6360406.8425736,0.0,1.0
2025-02-25,70.93,71.02,69.77,70.38,6185130,70.1131210813485,70.2020845791254,68.966480443334,69.5694552616002,6257192.15082419,0.0,1.0
2025-02-26,69.14,71.61,68.84,71.115,8935593,68.3437359588951,70.785289731219,68.0471909663052,70.2959904934456,9039700.44001657,0.0,1.0
2025-02-27,63.48,65.81,61.55,64.29,17663375,62.7489204320316,65.0520865411468,60.8411476463696,63.5495919120244,17869168.7009108,0.0,1.0
2025-02-28,64.74,64.76,63.075,63.413,8587679,63.9944094009093,64.014179067082,62.3485846920352,62.6826920503531,8687732.93893545,0.0,1.0
2025-03-03,65.22,66.47,64.7503,65.005,5689032,64.4688813890532,65.7044855248447,64.0045907789882,64.2563574776971,5755314.17709696,0.0,1.0
2025-03-04,66.67,68.04,64.975,65.1,9032222,65.9021821865713,67.2564043193987,64.2267029784381,64.3502633920173,9137455.25201598,0.0,1.0
2025-03-05,66.55,67.175,65.195,66.66,4965913,65.7835641895353,66.401366257431,64.4441693063374,65.8922973534849,5023770.21101834,0.0,1.0
2025-03-06,67.87,67.9,66.08,66.19,5342909,67.0883621569311,67.1180166561901,65.3189770344777,65.4277101984274,5405158.54272553,0.0,1.0
2025-03-07,70.51,70.719,67.37,67.61,7389610,69.6979580917225,69.9045511032269,66.5941205026145,66.8313564966864,7475705.39174633,0.0,1.0
2025-03-10,68.19,71.48,66.82,70.34,9350495,67.4046768156936,70.6567869010967,66.0504546828662,69.5299159292549,9459436.40963423,0.0,1.0
2025-03-11,65.22,68.47,65.03,68.3,7255463,64.4688813890532,67.6814521421109,64.2810695604129,67.5134099796433,7339995.46237434,0.0,1.0
2025-03-12,65.13,66.37,64.63,65.48,5012573,64.3799178912762,65.6056371939814,63.8856762369597,64.7258870492979,5070973.84065223,0.0,1.0
2025-03-13,64.25,65.77,64.07,65.13,3471128,63.5100525796791,65.0125472088015,63.3321255841251,64.3799178912762,3511569.66403391,0.0,1.0
2025-03-14,65.28,65.455,64.32,64.68,3257982,64.8148505470748,64.9886035931186,63.8616909802061,64.2191258177819,3281363.19323194,0.29,1.0
2025-03-17,67.44,67.88,65.28,65.315,4344933,66.9594595725295,67.396324374011,64.8148505470748,64.8496011562836,4376114.79230358,0.0,1.0
2025-03-18,65.24,67.5,64.88,67.31,4625178,64.775135565122,67.0190320454588,64.4177007275462,66.8303858811827,4658370.99509638,0.0,1.0
2025-03-19,67.2,67.57,65.36,65.5,5934897,66.7211696808123,67.0885332638763,64.8942805109806,65.0332829478156,5977489.30823517,0.0,1.0
2025-03-20,66.34,68.0,66.2342,66.78,4143886,65.8672975688257,67.5154693198696,65.7622514415604,66.3041623703073,4173624.96089577,0.0,1.0
2025-03-21,65.78,66.18,65.21,66.18,15353952,65.3112878214856,65.7084376410143,64.7453493286573,65.7084376410143,15464140.98158,0.0,1.0
2025-03-24,66.54,66.62,64.87,66.34,4209000,66.0658724785901,66.1453024424958,64.407771982058,65.8672975688257,4239206.25722094,0.0,1.0
2025-03-25,66.3,67.2,66.12,66.86,4084578,65.8275825868729,66.7211696808123,65.648865168085,66.383592334213,4113891.33183821,0.0,1.0
2025-03-26,65.58,66.525,65.085,66.21,4241247,65.1127129117213,66.0509793603578,64.6212400100546,65.7382238774789,4271684.68064138,0.0,1.0
2025-03-27,66.81,67.34,65.2,65.68,3592401,66.3339486067719,66.8601721176474,64.7354205831691,65.2120003666035,3618182.18048153,0.0,1.0
2025-03-28,67.16,67.86,66.29,67.295,5705517,66.6814546988595,67.3764668830346,65.8176538413847,66.8154927629504,5746463.14257079,0.0,1.0
2025-03-31,67.73,68.11,66.24,67.02,5533694,67.2473931916878,67.62468552024,65.7680101139436,66.5424522620244,5573407.03975909,0.0,1.0
2025-04-01,67.8,68.97,67.08,67.595,5340449,67.3168944101053,68.4785576322266,66.6020247349537,67.1133551275969,5378775.20008775,0.0,1.0
2025-04-02,67.42,68.24,66.6786,67.01,4153264,66.9396020815531,67.7537592115868,66.2034848910567,66.5325235165362,4183070.2629343,0.0,1.0
2025-04-03,66.36,68.48,65.24,66.22,5972557,65.8871550598022,67.992049103304,64.775135565122,65.7481526229672,6015419.57852429,0.0,1.0
2025-04-04,62.4,65.39,62.35,64.68,8339059,61.9553718464686,64.9240667474452,61.9057281190275,64.2191258177819,8398904.98743992,0.0,1.0
2025-04-07,61.19,63.75,59.71,61.2,9851124,60.7539936423944,63.2957524873778,59.2845393101385,60.7639223878827,9921821.45437383,0.0,1.0
2025-04-08,59.52,63.21,58.71,62.2,7270572,59.0958931458624,62.7596002310141,58.2916647613168,61.7567969367043,7322749.89688177,0.0,1.0
2025-04-09,61.96,63.53,58.965,59.27,10104665,61.5185070449871,63.077320086637,58.5448477712664,58.847674508657,10177182.0135713,0.0,1.0
2025-04-10,62.47,63.28,60.6814,61.41,6577582,62.0248730648861,62.8291014494316,60.2490176468638,60.9724260431352,6624786.59343879,0.0,1.0
2025-04-11,64.58,65.33,61.74,62.49,5546179,64.1198383628997,64.8644942745159,61.3000746442463,62.0447305558625,5585981.63945531,0.0,1.0
2025-04-14,66.07,66.6,64.25,65.04,5278813,65.5992214406439,66.1254449515194,63.7921897617886,64.5765606553577,5316696.86393425,0.0,1.0
2025-04-15,65.5,66.98,65.27,66.22,3519283,65.0332829478156,66.5027372800716,64.8049218015866,65.7481526229672,3544539.44274918,0.0,1.0
2025-04-16,65.47,67.36,65.17,65.5,7165674,65.0034967113509,66.8800296086238,64.7056343467045,65.0332829478156,7217099.0871954,0.0,1.0
2025-04-17,66.26,66.86,65.61,66.1,3338579,65.78786760492,66.383592334213,65.142499148186,65.6290076771086,3362538.60466297,0.0,1.0
2025-04-21,65.63,66.815,64.68,66.27,5056629,65.1623566391624,66.338912979516,64.2191258177819,65.7977963504082,5092918.34099427,0.0,1.0
2025-04-22,67.05,67.68,64.93,65.04,5133696,66.5722384984891,67.1977494642467,64.4673444549873,64.5765606553577,5170538.41907107,0.0,1.0
2025-04-23,66.63,67.71,65.59,67.53,5290234,66.155231187984,67.2275357007114,65.1226416572095,67.0488182819235,5328199.82774127,0.0,1.0
2025-04-24,67.2,67.45,65.24,66.96,4760018,66.7211696808123,66.9693883180177,64.775135565122,66.4828797890951,4794178.68616877,0.0,1.0
2025-04-25,67.83,68.054,66.81,67.45,4200839,67.34668064657,67.569084545506,66.3339486067719,66.9693883180177,4230986.68908951,0.0,1.0
2025-04-28,66.32,68.8,66.25,68.0,8160124,65.8474400778493,68.3097689589269,65.7779388594318,67.5154693198696,8218685.84473718,0.0,1.0
2025-04-29,67.2,67.74,65.0,65.79,7765260,66.7211696808123,67.257321937176,64.5368456734048,65.3212165669739,7820988.06864992,0.0,1.0
2025-04-30,68.16,68.425,65.2331,66.385,9872777,67.6743292476811,67.9374410031188,64.7682847307351,65.9119769235227,9943629.84902519,0.0,1.0
2025-05-01,67.67,70.45,67.19,70.05,9927432,67.1878207187585,69.9480119644826,66.7112409353241,69.5508621449539,9998677.08542063,0.0,1.0
2025-05-02,68.6,68.88,67.48,67.8,5894132,68.1111940491626,68.3891989228326,66.9991745544824,67.3168944101053,5936431.75464153,0.0,1.0
2025-05-05,70.31,70.94,68.15,68.315,5164341,69.8090095276475,70.4345204934052,67.6644005021929,67.8282248027484,5201403.34559817,0.0,1.0
2025-05-06,70.36,70.535,69.64,69.64,3734907,69.8586532550886,70.0324063011324,69.1437835799371,69.1437835799371,3761710.88727449,0.0,1.0
2025-05-07,69.76,71.16,69.67,70.21,4200967,69.2629285257957,70.6529528941459,69.1735698164017,69.7097220727654,4231115.60769273,0.0,1.0
2025-05-08,70.56,71.53,69.4,69.7,5813723,70.057228164853,71.0203164772099,68.9054936882199,69.2033560528664,5855445.69240896,0.0,1.0
2025-05-09,69.51,70.615,69.27,70.55,3476490,69.0147098885903,70.1118362650381,68.7764199968731,70.0472994193647,3501439.33503588,0.0,1.0
2025-05-12,69.16,71.09,67.87,70.795,7539237,68.6672037965027,70.5834516757284,67.3863956285228,70.290553683826,7593342.99479013,0.0,1.0
2025-05-13,69.17,70.26,68.6,69.66,4900139,68.6771325419909,69.7593658002065,68.1111940491626,69.1636410709135,4935305.27680028,0.0,1.0
2025-05-14,69.15,69.675,68.89,69.0,3683759,68.6572750510145,69.1785341891458,68.3991276683209,68.5083438686912,3710195.81917177,0.0,1.0
2025-05-15,70.6,70.8,69.41,69.65,5585308,70.0969431468058,70.2955180565701,68.9154224337081,69.1537123254253,5625391.45215163,0.0,1.0
2025-05-16,71.84,71.9,70.415,70.81,5575074,71.3281075873446,71.3876800602739,69.9132613552738,70.3054468020584,5615084.0069541,0.0,1.0
2025-05-19,72.43,72.49,70.72,71.1,4096752,71.9139035711494,71.9734760440787,70.2160880926644,70.5933804212166,4126152.69961568,0.0,1.0
2025-05-20,72.59,72.94,72.035,72.39,5081289,72.0727634989608,72.4202695910484,71.5217181243648,71.8741885891965,5117755.31564456,0.0,1.0
2025-05-21,71.58,72.61,71.43,72.25,3949907,71.069960204651,72.0926209899373,70.9210290223278,71.7351861523615,3978253.85360913,0.0,1.0
2025-05-22,72.15,72.52,71.0,71.0,4064714,71.6358986974793,72.0032622805433,70.4940929663345,70.4940929663345,4093884.77610206,0.0,1.0
2025-05-23,71.92,72.65,71.53,71.57,3562380,71.4075375512503,72.1323359718901,71.0203164772099,71.0600314591628,3587945.73214511,0.0,1.0
2025-05-27,72.44,72.94,71.685,72.52,4285707,71.9238323166376,72.4202695910484,71.1742120322773,72.0032622805433,4316463.75172621,0.0,1.0
2025-05-28,72.4,73.18,71.85,72.48,6426869,71.8841173346847,72.6585594827656,71.3380363328328,71.9635472985905,6472991.98839138,0.0,1.0
2025-05-29,72.74,73.09,72.12,72.71,3271961,72.2216946812841,72.5692007733716,71.6061124610147,72.1919084448194,3295442.51475003,0.0,1.0
2025-05-30,73.17,73.34,72.33,72.42,8557967,72.9365643564356,73.1060220022002,72.0992442244224,72.1889570957096,8585357.02792187,0.29,1.0
2025-06-02,74.53,74.94,72.835,72.84,5304801,74.2922255225522,74.7009174917492,72.6026331133113,72.6076171617162,5321779.17338043,0.0,1.0
2025-06-03,75.95,76.06,74.21,74.33,6931784,75.707695269527,75.8173443344334,73.9732464246425,74.0928635863586,6953969.38086304,0.0,1.0
2025-06-04,77.1,77.33,75.96,76.27,6285402,76.8540264026402,77.0832926292629,75.7176633663366,76.0266743674367,6305518.6160468,0.0,1.0
2025-06-05,77.74,78.65,77.12,77.25,6642375,77.4919845984598,78.3990814081408,76.8739625962596,77.0035478547855,6663634.11875069,0.0,1.0
2025-06-06,78.61,79.5,77.885,78.11,4755977,78.3592090209021,79.2463696369637,77.6365220022002,77.860804180418,4771198.64584483,0.0,1.0
2025-06-09,79.365,79.655,77.78,78.31,4877437,79.111800330033,79.4008751375137,77.5318569856986,78.0601661166117,4893047.3821874,0.0,1.0
2025-06-10,78.77,79.84,78.62,79.33,6075307,78.518698569857,79.5852849284928,78.3691771177118,79.0769119911991,6094751.20075047,0.0,1.0
2025-06-11,77.88,78.77,77.16,78.63,6244829,77.6315379537954,78.518698569857,76.9138349834983,78.3791452145214,6264815.76095354,0.0,1.0
2025-06-12,77.44,78.15,77.08,78.08,4679860,77.1929416941694,77.9006765676568,76.8340902090209,77.830899889989,4694838.03112239,0.0,1.0
2025-06-13,77.36,78.11,76.73,76.95,3415924,77.113196919692,77.860804180418,76.4852068206821,76.704504950495,3426856.76636133,0.0,1.0
2025-06-16,77.71,78.1,76.89,77.81,4940497,77.4620803080308,77.8508360836083,76.644696369637,77.5617612761276,4956309.20759298,0.0,1.0
2025-06-17,77.4,77.7,77.03,77.44,5041594,77.1530693069307,77.4521122112211,76.7842497249725,77.1929416941694,5057729.77154839,0.0,1.0
2025-06-18,77.53,78.25,76.86,77.48,6705715,77.2826545654565,78.0003575357536,76.6147920792079,77.2328140814081,6727176.84030461,0.0,1.0
2025-06-20,77.62,78.19,77.05,77.8,11018090,77.3723674367437,77.9405489548955,76.8041859185918,77.5517931793179,11053353.7247544,0.0,1.0
2025-06-23,76.86,77.95,76.4,77.5,5935100,76.6147920792079,77.7013146314631,76.1562596259626,77.2527502750275,5954095.46407681,0.0,1.0
2025-06-24,74.35,77.08,74.32,77.05,9152883,74.112799779978,76.8340902090209,74.0828954895489,76.8041859185918,9182177.07427436,0.0,1.0
2025-06-25,74.52,75.46,74.0401,74.225,4787772,74.2822574257426,75.2192585258526,73.803888459846,73.988198569857,4803095.406688,0.0,1.0
2025-06-26,73.68,74.9479,72.84,74.62,6989631,73.4449372937294,74.7087922882288,72.6076171617162,74.3819383938394,7012001.52190707,0.0,1.0
2025-06-27,73.76,74.4,73.18,73.91,7445645,73.5246820682068,74.1626402640264,72.9465324532453,73.674203520352,7469475.00827723,0.0,1.0
2025-06-30,74.46,74.6,73.68,74.24,4932345,74.2224488448845,74.36200220022,73.4449372937294,74.0031507150715,4948131.11687452,0.0,1.0
2025-07-01,76.1,77.065,74.66,74.785,6177640,75.8572167216721,76.8191380638064,74.4218107810781,74.5464119911991,6197411.72056065,0.0,1.0
2025-07-02,75.78,76.32,75.24,75.87,3920767,75.5382376237624,76.0765148514851,74.9999603960396,75.6279504950495,3933315.5313983,0.0,1.0
2025-07-03,76.36,76.8,75.95,76.13,2162941,76.1163872387239,76.5549834983498,75.707695269527,75.8871210121012,2169863.55700254,0.0,1.0
2025-07-07,75.91,76.7486,75.28,76.17,4845942,75.6678228822882,76.5037474807481,75.0398327832783,75.9269933993399,4861451.58150315,0.0,1.0
2025-07-08,75.33,75.9,75.12,75.69,3405273,75.0896732673267,75.6578547854785,74.8803432343234,75.4485247524752,3416171.67751904,0.0,1.0
2025-07-09,76.32,76.33,75.1708,75.56,3495293,76.0765148514851,76.0864829482948,74.9309811661166,75.3189394939494,3506479.78920649,0.0,1.0
2025-07-10,77.22,77.7,76.085,76.97,3905024,76.9736435643564,77.4521122112211,75.8422645764576,76.7244411441144,3917522.14545856,0.0,1.0
2025-07-11,77.11,77.31,76.235,77.31,3593597,76.8639944994499,77.0633564356436,75.9917860286028,77.0633564356436,3605098.41408233,0.0,1.0
2025-07-14,77.63,78.25,77.1606,77.25,3283926,77.3823355335533,78.0003575357536,76.9144330693069,77.0035478547855,3294436.30283633,0.0,1.0
2025-07-15,77.22,78.43,77.17,77.57,3587877,76.9736435643564,78.1797832783278,76.923803080308,77.3225269526953,3599360.1070522,0.0,1.0
2025-07-16,76.92,77.35,76.23,76.945,4002990,76.674600660066,77.1032288228823,75.986801980198,76.6995209020902,4015801.68855535,0.0,1.0
2025-07-17,76.79,77.852,75.775,77.21,4393388,76.5450154015402,77.6036272827283,75.5332535753575,76.9636754675467,4407449.1689659,0.0,1.0
2025-07-18,78.14,78.37,76.8501,76.96,6744582,77.8907084708471,78.1199746974697,76.6049236633663,76.7144730473047,6766168.23529412,0.0,1.0
2025-07-21,79.03,79.23,78.29,78.62,3425096,78.7778690869087,78.9772310231023,78.0402299229923,78.3691771177118,3436058.12162013,0.0,1.0
2025-07-22,81.76,81.905,79.35,79.48,4214611,81.4991595159516,81.643696919692,79.0968481848185,79.2264334433443,4228099.98786006,0.0,1.0
2025-07-23,81.93,82.11,81.03,82.02,5339450,81.6686171617162,81.8480429042904,80.7714884488449,81.7583300330033,5356539.06853548,0.0,1.0
2025-07-24,82.45,82.95,81.82,82.22,5202750,82.1869581958196,82.6853630363036,81.5589680968097,81.9576919691969,5219401.55611963,0.0,1.0
2025-07-25,81.43,83.53,81.39,83.02,6918937,81.1702123212321,83.2635126512651,81.1303399339934,82.7551397139714,6941081.26365744,0.0,1.0
2025-07-28,79.0,81.28,78.46,81.19,9522172,78.7479647964796,81.0206908690869,78.2096875687569,80.9309779977998,9552647.99470258,0.0,1.0
2025-07-29,78.5,79.3361,78.0,79.05,4531225,78.2495599559956,79.082992530253,77.7511551155115,78.797805280528,4545727.32038406,0.0,1.0
2025-07-30,77.56,78.78,77.12,78.62,8042903,77.3125588558856,78.5286666666667,76.8739625962596,78.3691771177118,8068644.55027039,0.0,1.0
2025-07-31,91.75,92.79,87.75,88.2,20280217,91.4572882288229,92.4939702970297,87.4700495049505,87.9186138613861,20345124.4377,0.0,1.0
2025-08-01,91.74,92.48,88.95,89.18,11878219,91.4473201320132,92.1849592959296,88.6662211221122,88.8954873487349,11916235.5932016,0.0,1.0
2025-08-04,92.86,93.455,91.51,91.885,6767882,92.5637469746975,93.1568487348735,91.2180539053905,91.5918575357536,6789542.80763712,0.0,1.0
2025-08-05,91.28,93.1,91.06,92.92,6218997,90.9887876787679,92.8029812981298,90.7694895489549,92.6235555555555,6238901.08486922,0.0,1.0
2025-08-06,92.54,93.35,90.76,90.92,4729247,92.2447678767877,93.0521837183718,90.4704466446645,90.6299361936194,4744383.0956848,0.0,1.0
2025-08-07,93.02,93.5,92.26,92.78,4940402,92.7232365236523,93.201705170517,91.9656611661166,92.48400220022,4956213.90354266,0.0,1.0
2025-08-08,93.14,93.5,92.24,93.39,5326480,92.8428536853685,93.201705170517,91.9457249724972,93.0920561056106,5343527.55766472,0.0,1.0
2025-08-11,95.3,95.37,92.795,93.12,6543517,94.9959625962596,95.0657392739274,92.4989543454345,92.8229174917492,6564459.72078137,0.0,1.0
2025-08-12,97.06,97.185,94.7868,94.925,5690655,96.7503476347635,96.8749488448845,94.4843998679868,94.6221589658966,5708868.11058382,0.0,1.0
2025-08-13,100.77,100.96,97.7,97.83,7374054,100.448511551155,100.637905390539,97.3883058305831,97.5178910891089,7397654.87915242,0.0,1.0
2025-08-14,98.48,99.87,97.45,99.51,6048737,98.1658173817382,99.5513828382838,97.139103410341,99.1925313531353,6068096.1626752,0.0,1.0
2025-08-15,100.7,101.150026,97.99,98.45,6130964,100.378734873487,100.827325146975,97.6773806380638,98.1359130913091,6150586.33263439,0.0,1.0
2025-08-18,99.03,100.85,98.655,100.64,5531406,98.7140627062706,100.528256325633,98.3402590759076,100.318926292629,5549109.4294228,0.0,1.0
2025-08-19,99.89,99.93,98.49,98.94,3714914,99.5713190319032,99.6111914191419,98.1757854785478,98.6243498349835,3726803.69274914,0.0,1.0
2025-08-20,99.15,100.5251,98.94,99.44,6345776,98.8336798679868,100.204392860286,98.6243498349835,99.1227546754675,6366085.84482949,0.0,1.0
2025-08-21,98.86,99.375,97.81,98.41,4321618,98.544605060506,99.0579620462046,97.4979548954895,98.0960407040704,4335449.46694626,0.0,1.0
2025-08-22,99.22,99.56,98.15,99.56,6651894,98.9034565456545,99.2423718371837,97.8368701870187,99.2423718371837,6673183.58459332,0.0,1.0
2025-08-25,98.55,99.74,98.52,99.52,3610084,98.2355940594059,99.421797579758,98.2056897689769,99.202499449945,3621638.1812162,0.0,1.0
2025-08-26,94.64,98.42,93.56,98.36,10007214,94.3380682068207,98.1060088008801,93.2615137513751,98.046200220022,10039242.3860501,0.0,1.0
2025-08-27,93.67,95.09,93.55,94.8,5617900,93.3711628162816,94.7866325632563,93.2515456545654,94.4975577557756,5635880.25604238,0.0,1.0
2025-08-28,92.8,93.75,91.8707,93.61,6203708,92.5039383938394,93.4509075907591,91.5776031573157,93.3113542354235,6223563.15196998,0.0,1.0
2025-08-29,90.61,93.0,90.31,92.54,7270560,90.61,93.0,90.31,92.54,7270560,0.29,1.0
2025-09-02,89.89,90.68,89.1554,89.42,7019581,89.89,90.68,89.1554,89.42,7019581,0.0,1.0
2025-09-03,90.16,90.17,87.95,88.94,4686865,90.16,90.17,87.95,88.94,4686865,0.0,1.0
2025-09-04,93.03,93.27,90.49,90.54,4797387,93.03,93.27,90.49,90.54,4797387,0.0,1.0
2025-09-05,92.66,94.2,91.55,93.215,5657421,92.66,94.2,91.55,93.215,5657421,0.0,1.0
2025-09-08,93.02,93.59,92.13,92.97,6847125,93.02,93.59,92.13,92.97,6847125,0.0,1.0
2025-09-09,92.455,92.78,90.62,92.41,4756189,92.455,92.78,90.62,92.41,4756189,0.0,1.0
2025-09-10,91.29,92.38,90.81,91.89,2989495,91.29,92.38,90.81,91.89,2989495,0.0,1.0
2025-09-11,92.46,93.47,91.505,91.63,4427638,92.46,93.47,91.505,91.63,4427638,0.0,1.0
2025-09-12,90.8,91.82,89.35,91.68,4717495,90.8,91.82,89.35,91.68,4717495,0.0,1.0
2025-09-15,90.36,90.96,89.43,90.52,4002945,90.36,90.96,89.43,90.52,4002945,0.0,1.0
2025-09-16,88.85,90.46,88.04,90.36,7728473,88.85,90.46,88.04,90.36,7728473,0.0,1.0
2025-09-17,89.96,90.38,88.7,89.31,4784381,89.96,90.38,88.7,89.31,4784381,0.0,1.0
2025-09-18,89.6,90.065,89.05,89.89,4653645,89.6,90.065,89.05,89.89,4653645,0.0,1.0
2025-09-19,91.11,91.4099,89.49,90.75,11041031,91.11,91.4099,89.49,90.75,11041031,0.0,1.0
2025-09-22,90.59,92.73,89.81,91.2,4719294,90.59,92.73,89.81,91.2,4719294,0.0,1.0
2025-09-23,91.06,91.46,89.95,91.12,3442424,91.06,91.46,89.95,91.12,3442424,0.0,1.0
2025-09-24,93.36,93.74,91.53,91.83,5178412,93.36,93.74,91.53,91.83,5178412,0.0,1.0
2025-09-25,93.11,94.38,92.41,93.45,6426182,93.11,94.38,92.41,93.45,6426182,0.0,1.0
2025-09-26,91.14,93.11,90.225,93.1,6902139,91.14,93.11,90.225,93.1,6902139,0.0,1.0
2025-09-29,91.17,91.605,89.1,91.5,6381217,91.17,91.605,89.1,91.5,6381217,0.0,1.0
2025-09-30,90.95,92.21,90.43,91.39,5986226,90.95,92.21,90.43,91.39,5986226,0.0,1.0
2025-10-01,87.58,92.21,87.365,90.75,7486908,87.58,92.21,87.365,90.75,7486908,0.0,1.0
2025-10-02,88.4,88.71,86.35,87.07,6021919,88.4,88.71,86.35,87.07,6021919,0.0,1.0
2025-10-03,92.17,92.26,88.74,88.85,7650850,92.17,92.26,88.74,88.85,7650850,0.0,1.0
2025-10-06,91.77,92.97,90.79,91.54,6074804,91.77,92.97,90.79,91.54,6074804,0.0,1.0
2025-10-07,93.04,94.65,89.19,93.75,6001332,93.04,94.65,89.19,93.75,6001332,0.0,1.0
2025-10-08,92.08,93.52,91.64,93.06,4444663,92.08,93.52,91.64,93.06,4444663,0.0,1.0
2025-10-09,90.13,92.235,89.855,92.21,3795000,90.13,92.235,89.855,92.21,3795000,0.0,1.0
2025-10-10,88.55,90.425,88.03,89.96,4121563,88.55,90.425,88.03,89.96,4121563,0.0,1.0
2025-10-13,89.36,90.15,86.9,88.87,4679687,89.36,90.15,86.9,88.87,4679687,0.0,1.0
2025-10-14,91.06,91.64,88.02,88.745,4198236,91.06,91.64,88.02,88.745,4198236,0.0,1.0
2025-10-15,90.87,93.38,90.505,91.9,5588896,90.87,93.38,90.505,91.9,5588896,0.0,1.0
2025-10-16,91.18,91.98,90.27,90.7,4229684,91.18,91.98,90.27,90.7,4229684,0.0,1.0
2025-10-17,92.01,93.44,90.75,90.99,9221560,92.01,93.44,90.75,90.99,9221560,0.0,1.0
2025-10-20,95.65,96.09,93.04,93.13,6807154,95.65,96.09,93.04,93.13,6807154,0.0,1.0
2025-10-21,94.98,96.28,93.3609,95.77,4382448,94.98,96.28,93.3609,95.77,4382448,0.0,1.0
2025-10-22,95.37,95.705,94.2,94.71,4431635,95.37,95.705,94.2,94.71,4431635,0.0,1.0
2025-10-23,95.52,96.21,93.39,95.19,3940185,95.52,96.21,93.39,95.19,3940185,0.0,1.0
2025-10-24,97.2,98.77,96.94,97.99,4352009,97.2,98.77,96.94,97.99,4352009,0.0,1.0
2025-10-27,98.01,98.25,96.815,97.41,3807262,98.01,98.25,96.815,97.41,3807262,0.0,1.0
2025-10-28,99.58,100.89,98.15,98.2,6625052,99.58,100.89,98.15,98.2,6625052,0.0,1.0
2025-10-29,99.54,101.12,95.78,98.95,9165213,99.54,101.12,95.78,98.95,9165213,0.0,1.0
2025-10-30,83.73,87.88,83.48,85.6,16061220,83.73,87.88,83.48,85.6,16061220,0.0,1.0
2025-10-31,81.31,82.885,80.715,82.76,9927142,81.31,82.885,80.715,82.76,9927142,0.0,1.0
2025-11-03,82.77,83.23,79.1053,80.66,7428630,82.77,83.23,79.1053,80.66,7428630,0.0,1.0
2025-11-04,81.68,82.77,80.76,82.77,5061906,81.68,82.77,80.76,82.77,5061906,0.0,1.0
2025-11-05,81.01,82.6,80.425,81.68,4051143,81.01,82.6,80.425,81.68,4051143,0.0,1.0
2025-11-06,80.85,82.005,80.0101,80.29,3522248,80.85,82.005,80.0101,80.29,3522248,0.0,1.0
2025-11-07,83.8,83.905,80.78,80.83,5572876,83.8,83.905,80.78,80.83,5572876,0.0,1.0
2025-11-10,85.18,85.4,83.82,84.3,4573463,85.18,85.4,83.82,84.3,4573463,0.0,1.0
2025-11-11,87.26,88.59,85.26,85.26,6796088,87.26,88.59,85.26,85.26,6796088,0.0,1.0
2025-11-12,87.79,88.65,87.435,87.78,4948663,87.79,88.65,87.435,87.78,4948663,0.0,1.0
2025-11-13,84.43,88.4412,84.29,87.79,4968175,84.43,88.4412,84.29,87.79,4968175,0.0,1.0
2025-11-14,83.85,85.17,83.39,84.45,4336754,83.85,85.17,83.39,84.45,4336754,0.0,1.0
2025-11-17,82.16,84.44,82.01,83.2,4105073,82.16,84.44,82.01,83.2,4105073,0.0,1.0
2025-11-18,81.83,82.86,81.47,82.04,3305041,81.83,82.86,81.47,82.04,3305041,0.0,1.0
2025-11-19,81.28,81.89,80.39,81.8,4034359,81.28,81.89,80.39,81.8,4034359,0.0,1.0
2025-11-20,80.05,82.96,79.78,82.0,4609798,80.05,82.96,79.78,82.0,4609798,0.0,1.0
2025-11-21,80.84,81.6365,80.09,80.3,4441498,80.84,81.6365,80.09,80.3,4441498,0.0,1.0
2025-11-24,80.89,81.8,79.94,81.21,5959855,80.89,81.8,79.94,81.21,5959855,0.0,1.0
2025-11-25,82.79,83.11,80.55,80.55,3693677,82.79,83.11,80.55,80.55,3693677,0.0,1.0
2025-11-26,82.49,83.5125,82.3611,82.8,3016206,82.49,83.5125,82.3611,82.8,3016206,0.0,1.0