date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-01,15.69,15.75,15.69,15.75,323500,44.0318653795936,44.2002472739707,44.0318653795936,44.2002472739707,115273.676376026,0.0,1.0
1996-04-02,15.81,15.81,15.75,15.75,24400,44.3686291683477,44.3686291683477,44.2002472739707,44.2002472739707,8694.52149482233,0.0,1.0
1996-04-03,15.69,15.75,15.63,15.75,103100,44.0318653795936,44.2002472739707,43.8634834852166,44.2002472739707,36737.9166441059,0.0,1.0
1996-04-04,15.75,15.75,15.69,15.69,101800,44.2002472739707,44.2002472739707,44.0318653795936,44.0318653795936,36274.6839415128,0.0,1.0
1996-04-08,15.5,15.63,15.5,15.63,62100,43.4986560473997,43.8634834852166,43.4986560473997,43.8634834852166,22128.2698700191,0.0,1.0
1996-04-09,15.75,15.75,15.63,15.69,1106400,44.2002472739707,44.2002472739707,43.8634834852166,44.0318653795936,394246.663191451,0.0,1.0
1996-04-10,15.63,15.75,15.63,15.69,285400,43.8634834852166,44.2002472739707,43.8634834852166,44.0318653795936,101697.394861569,0.0,1.0
1996-04-11,15.63,15.69,15.63,15.63,5200,43.8634834852166,44.0318653795936,43.8634834852166,43.8634834852166,1852.93081037197,0.0,1.0
1996-04-12,15.69,15.69,15.63,15.63,1800,44.0318653795936,44.0318653795936,43.8634834852166,43.8634834852166,641.399126667221,0.0,1.0
1996-04-15,15.75,15.75,15.69,15.69,525000,44.2002472739707,44.2002472739707,44.0318653795936,44.0318653795936,187074.745277939,0.0,1.0
1996-04-16,15.75,15.81,15.69,15.69,243600,44.2002472739707,44.3686291683477,44.0318653795936,44.0318653795936,86802.6818089638,0.0,1.0
1996-04-17,15.69,15.69,15.63,15.69,73200,44.0318653795936,44.0318653795936,43.8634834852166,44.0318653795936,26083.564484467,0.0,1.0
1996-04-18,15.0625,15.0625,15.0,15.0,85400,42.2708714009005,42.2708714009005,42.0954735942578,42.0954735942578,30430.8252318782,0.0,1.0
1996-04-19,15.0,15.0,15.0,15.0,39000,42.0954735942578,42.0954735942578,42.0954735942578,42.0954735942578,13896.9810777898,0.0,1.0
1996-04-22,15.3125,15.375,15.25,15.25,142000,42.9724626274715,43.1478604341142,42.7970648208287,42.7970648208287,50599.2644370807,0.0,1.0
1996-04-23,16.31,16.31,16.25,16.25,47900,45.7718116214896,45.7718116214896,45.6034297271126,45.6034297271126,17068.3434263111,0.0,1.0
1996-04-24,16.5,16.5,16.31,16.31,1042400,46.3050209536836,46.3050209536836,45.7718116214896,45.7718116214896,371441.36090995,0.0,1.0
1996-04-25,15.4375,15.5,15.3125,15.5,26200,43.323258240757,43.4986560473997,42.9724626274715,43.4986560473997,9335.92062148954,0.0,1.0
1996-04-26,15.4375,15.5,15.375,15.4375,30400,43.323258240757,43.4986560473997,43.1478604341142,43.323258240757,10832.5185837131,0.0,1.0
1996-04-29,15.6875,15.75,15.625,15.625,42800,44.0248494673279,44.2002472739707,43.8494516606852,43.8494516606852,15251.0459007539,0.0,1.0
1996-04-30,16.44,16.44,16.38,16.44,41700,46.1366390593065,46.1366390593065,45.9682571649295,46.1366390593065,14859.0797677906,0.0,1.0
1996-05-01,15.6875,15.75,15.6875,15.75,28700,44.0248494673279,44.2002472739707,44.0248494673279,44.2002472739707,10226.7527418607,0.0,1.0
1996-05-02,15.8125,15.8125,15.75,15.75,61200,44.3756450806134,44.3756450806134,44.2002472739707,44.2002472739707,21807.5703066855,0.0,1.0
1996-05-03,15.6875,15.75,15.625,15.75,53900,44.0248494673279,44.2002472739707,43.8494516606852,44.2002472739707,19206.3405152018,0.0,1.0
1996-05-06,16.19,16.31,16.12,16.25,178100,45.4350478327356,45.7718116214896,45.2386022892957,45.6034297271126,63462.88025524,0.0,1.0
1996-05-07,16.19,16.19,16.06,16.12,204300,45.4350478327356,45.4350478327356,45.0702203949187,45.2386022892957,72798.8008767295,0.0,1.0
1996-05-08,15.5,15.625,15.5,15.625,20400,43.4986560473997,43.8494516606852,43.4986560473997,43.8494516606852,7269.1901022285,0.0,1.0
1996-05-09,15.75,15.75,15.625,15.6875,77100,44.2002472739707,44.2002472739707,43.8494516606852,44.0248494673279,27473.2625922459,0.0,1.0
1996-05-10,15.625,15.75,15.625,15.6875,16000,43.8494516606852,44.2002472739707,43.8494516606852,44.0248494673279,5701.3255703753,0.0,1.0
1996-05-13,15.81,15.88,15.75,15.88,20400,44.3686291683477,44.5650747117876,44.2002472739707,44.5650747117876,7269.1901022285,0.0,1.0
1996-05-14,15.94,15.94,15.88,15.94,53600,44.7334566061646,44.7334566061646,44.5650747117876,44.7334566061646,19099.4406607572,0.0,1.0
1996-05-15,15.75,15.75,15.6875,15.6875,539100,44.2002472739707,44.2002472739707,44.0248494673279,44.0248494673279,192099.038436833,0.0,1.0
1996-05-16,15.75,15.8125,15.6875,15.75,9400,44.2002472739707,44.3756450806134,44.0248494673279,44.2002472739707,3349.52877259548,0.0,1.0
1996-05-17,15.6875,15.6875,15.625,15.6875,22500,44.0248494673279,44.0248494673279,43.8494516606852,44.0248494673279,8017.48908334027,0.0,1.0
1996-05-20,15.94,16.0,15.94,16.0,7300,44.7334566061646,44.9018385005416,44.7334566061646,44.9018385005416,2601.22979148373,0.0,1.0
1996-05-21,15.88,15.88,15.88,15.88,39800,44.5650747117876,44.5650747117876,44.5650747117876,44.5650747117876,14182.0473563085,0.0,1.0
1996-05-22,16.4375,16.4375,16.125,16.125,2600,46.1296231470408,46.1296231470408,45.2526341138271,45.2526341138271,926.465405185986,0.0,1.0
1996-05-23,16.3125,16.3125,16.25,16.25,29300,45.7788275337553,45.7788275337553,45.6034297271126,45.6034297271126,10440.5524507498,0.0,1.0
1996-05-24,16.5,16.5,16.3125,16.3125,16200,46.3050209536836,46.3050209536836,45.7788275337553,45.7788275337553,5772.59214000498,0.0,1.0
1996-05-28,15.62,15.62,15.5,15.5,47900,43.8354198361538,43.8354198361538,43.4986560473997,43.4986560473997,17068.343426311,0.0,1.0
1996-05-29,16.375,16.5625,16.375,16.5,111500,45.9542253403981,46.4804187603263,45.9542253403981,46.3050209536836,39731.1125685528,0.0,1.0
1996-05-30,16.4375,16.4375,16.375,16.4375,19400,46.1296231470408,46.1296231470408,45.9542253403981,46.1296231470408,6912.85725408005,0.0,1.0
1996-05-31,15.69,15.69,15.56,15.56,7500,44.0318653795936,44.0318653795936,43.6670379417767,43.6670379417767,2672.49636111342,0.0,1.0
1996-06-03,16.25,16.25,16.1875,16.25,10400,45.6034297271126,45.6034297271126,45.4280319204698,45.6034297271126,3705.86162074394,0.0,1.0
1996-06-04,15.56,15.56,15.44,15.44,4100,43.6670379417767,43.6670379417767,43.3302741530227,43.3302741530227,1460.96467740867,0.0,1.0
1996-06-05,15.5,15.56,15.44,15.56,35200,43.4986560473997,43.6670379417767,43.3302741530227,43.6670379417767,12542.9162548257,0.0,1.0
1996-06-06,16.1875,16.3125,16.125,16.25,8600,45.4280319204698,45.7788275337553,45.2526341138271,45.6034297271126,3064.46249407673,0.0,1.0
1996-06-07,16.1875,16.1875,16.0625,16.125,39500,45.4280319204698,45.4280319204698,45.0772363071844,45.2526341138271,14075.147501864,0.0,1.0
1996-06-10,16.0625,16.125,16.0,16.125,58800,45.0772363071844,45.2526341138271,44.9018385005416,45.2526341138271,20952.3714711292,0.0,1.0
1996-06-11,15.44,15.44,15.44,15.44,900,43.3302741530227,43.3302741530227,43.3302741530227,43.3302741530227,320.69956333361,0.0,1.0
1996-06-12,15.62,15.62,15.5,15.5,82100,43.8354198361538,43.8354198361538,43.4986560473997,43.4986560473997,29254.9268329882,0.0,1.0
1996-06-13,15.8125,15.875,15.75,15.875,106800,44.3756450806134,44.5510428872561,44.2002472739707,44.5510428872561,38056.3481822551,0.0,1.0
1996-06-14,15.9375,15.9375,15.875,15.9375,316900,44.7264406938989,44.7264406938989,44.5510428872561,44.7264406938989,112921.879578246,0.0,1.0
1996-06-17,16.0,16.0625,15.9375,16.0,58100,44.9018385005416,45.0772363071844,44.7264406938989,44.9018385005416,20702.9384774253,0.0,1.0
1996-06-18,15.88,15.88,15.81,15.81,118500,44.5650747117876,44.5650747117876,44.3686291683477,44.3686291683477,42225.442505592,0.0,1.0
1996-06-19,15.94,15.94,15.81,15.88,34000,44.7334566061646,44.7334566061646,44.3686291683477,44.5650747117876,12115.3168370475,0.0,1.0
1996-06-20,15.9375,16.0,15.9375,16.0,10000,44.7264406938989,44.9018385005416,44.7264406938989,44.9018385005416,3563.32848148456,0.0,1.0
1996-06-21,15.875,15.875,15.875,15.875,144900,44.5510428872561,44.5510428872561,44.5510428872561,44.5510428872561,51632.6296967113,0.0,1.0
1996-06-24,15.625,15.625,15.625,15.625,525400,43.8494516606852,43.8494516606852,43.8494516606852,43.8494516606852,187217.278417199,0.0,1.0
1996-06-25,15.81,16.0,15.81,15.94,80800,44.3686291683477,44.9018385005416,44.3686291683477,44.7334566061646,28791.6941303952,0.0,1.0
1996-06-26,15.88,15.94,15.88,15.94,20200,44.5650747117876,44.7334566061646,44.5650747117876,44.7334566061646,7197.92353259881,0.0,1.0
1996-06-27,15.88,15.88,15.88,15.88,9400,44.5650747117876,44.5650747117876,44.5650747117876,44.5650747117876,3349.52877259548,0.0,1.0
1996-06-28,15.625,15.625,15.5,15.5,2900,43.8494516606852,43.8494516606852,43.4986560473997,43.4986560473997,1033.36525963052,0.0,1.0
1996-07-01,15.6875,15.6875,15.5625,15.5625,9000,44.0248494673279,44.0248494673279,43.6740538540424,43.6740538540424,3206.99563333611,0.0,1.0
1996-07-02,15.62,15.69,15.5,15.62,18900,43.8354198361538,44.0318653795936,43.4986560473997,43.8354198361538,6734.69083000582,0.0,1.0
1996-07-03,15.4375,15.5625,15.4375,15.5625,900,43.323258240757,43.6740538540424,43.323258240757,43.6740538540424,320.69956333361,0.0,1.0
1996-07-05,15.5,15.5625,15.4375,15.5625,3700,43.4986560473997,43.6740538540424,43.323258240757,43.6740538540424,1318.43153814929,0.0,1.0
1996-07-08,15.19,15.31,15.12,15.25,21800,42.6286829264517,42.9654467152058,42.4322373830118,42.7970648208287,7768.05608963634,0.0,1.0
1996-07-09,15.25,15.25,15.12,15.19,150800,42.7970648208287,42.7970648208287,42.4322373830118,42.6286829264517,53734.9935007872,0.0,1.0
1996-07-10,15.19,15.19,15.06,15.19,125400,42.6286829264517,42.6286829264517,42.2638554886348,42.6286829264517,44684.1391578164,0.0,1.0
1996-07-11,15.4375,15.4375,15.4375,15.4375,128000,43.323258240757,43.323258240757,43.323258240757,43.323258240757,45610.6045630023,0.0,1.0
1996-07-12,15.625,15.625,15.5,15.5,19100,43.8494516606852,43.8494516606852,43.4986560473997,43.4986560473997,6805.95739963551,0.0,1.0
1996-07-15,14.94,15.0,14.88,15.0,39600,41.9270916998807,42.0954735942578,41.7587098055037,42.0954735942578,14110.7807866789,0.0,1.0
1996-07-16,15.0,15.06,14.81,14.81,69200,42.0954735942578,42.2638554886348,41.5622642620638,41.5622642620638,24658.2330918732,0.0,1.0
1996-07-17,15.6875,15.75,15.625,15.75,4600,44.0248494673279,44.2002472739707,43.8494516606852,44.2002472739707,1639.1311014829,0.0,1.0
1996-07-18,15.875,15.875,15.8125,15.8125,81700,44.5510428872561,44.5510428872561,44.3756450806134,44.3756450806134,29112.3936937289,0.0,1.0
1996-07-19,15.9375,15.9375,15.8125,15.875,3500,44.7264406938989,44.7264406938989,44.3756450806134,44.5510428872561,1247.1649685196,0.0,1.0
1996-07-22,14.94,15.0,14.81,15.0,15400,41.9270916998807,42.0954735942578,41.5622642620638,42.0954735942578,5487.52586148623,0.0,1.0
1996-07-23,15.06,15.12,14.94,15.0,10600,42.2638554886348,42.4322373830118,41.9270916998807,42.0954735942578,3777.12819037364,0.0,1.0
1996-07-24,15.875,16.1875,15.875,16.1875,279100,44.5510428872561,45.4280319204698,44.5510428872561,45.4280319204698,99452.4979182342,0.0,1.0
1996-07-25,15.8125,16.0,15.8125,15.9375,20100,44.3756450806134,44.9018385005416,44.3756450806134,44.7264406938989,7162.29024778397,0.0,1.0
1996-07-26,15.875,15.9375,15.875,15.9375,1000,44.5510428872561,44.7264406938989,44.5510428872561,44.7264406938989,356.332848148456,0.0,1.0
1996-07-29,14.81,14.94,14.81,14.88,9500,41.5622642620638,41.9270916998807,41.5622642620638,41.7587098055037,3385.16205741034,0.0,1.0
1996-07-30,14.94,14.94,14.88,14.88,17300,41.9270916998807,41.9270916998807,41.7587098055037,41.7587098055037,6164.5582729683,0.0,1.0
1996-07-31,15.12,15.12,15.0,15.0,106600,42.4322373830118,42.4322373830118,42.0954735942578,42.0954735942578,37985.0816126255,0.0,1.0
1996-08-01,15.8125,15.8125,15.75,15.75,185500,44.3756450806134,44.3756450806134,44.2002472739707,44.2002472739707,66099.7433315386,0.0,1.0
1996-08-02,15.625,15.6875,15.5,15.625,54800,43.8494516606852,44.0248494673279,43.4986560473997,43.8494516606852,19527.0400785354,0.0,1.0
1996-08-05,15.3125,15.5,15.3125,15.5,213100,42.9724626274715,43.4986560473997,42.9724626274715,43.4986560473997,75934.529940436,0.0,1.0
1996-08-06,14.94,14.94,14.88,14.88,169600,41.9270916998807,41.9270916998807,41.7587098055037,41.7587098055037,60434.0510459782,0.0,1.0
1996-08-07,14.81,14.81,14.69,14.69,29600,41.5622642620638,41.5622642620638,41.2255004733098,41.2255004733098,10547.4523051943,0.0,1.0
1996-08-08,15.1875,15.3125,15.125,15.25,151900,42.621667014186,42.9724626274715,42.4462692075433,42.7970648208287,54126.9596337505,0.0,1.0
1996-08-09,15.25,15.25,15.125,15.1875,111000,42.7970648208287,42.7970648208287,42.4462692075433,42.621667014186,39552.9461444787,0.0,1.0
1996-08-12,15.0625,15.0625,15.0,15.0,7500,42.2708714009005,42.2708714009005,42.0954735942578,42.0954735942578,2672.49636111342,0.0,1.0
1996-08-13,14.81,14.81,14.75,14.75,140100,41.5622642620638,41.5622642620638,41.3938823676868,41.3938823676868,49922.2320255988,0.0,1.0
1996-08-14,14.88,14.88,14.88,14.88,15300,41.7587098055037,41.7587098055037,41.7587098055037,41.7587098055037,5451.89257667138,0.0,1.0
1996-08-15,14.9375,15.0,14.875,15.0,5700,41.920075787615,42.0954735942578,41.7446779809723,42.0954735942578,2031.0972344462,0.0,1.0
1996-08-16,15.0,15.0625,14.8125,14.8125,2000,42.0954735942578,42.2708714009005,41.5692801743296,41.5692801743296,712.665696296912,0.0,1.0
1996-08-19,15.125,15.25,15.0625,15.125,2700,42.4462692075433,42.7970648208287,42.2708714009005,42.4462692075433,962.098690000831,0.0,1.0
1996-08-20,14.75,14.88,14.75,14.88,2500,41.3938823676868,41.7587098055037,41.3938823676868,41.7587098055037,890.832120371141,0.0,1.0
1996-08-21,14.94,14.94,14.88,14.88,13100,41.9270916998807,41.9270916998807,41.7587098055037,41.7587098055037,4667.96031074478,0.0,1.0
1996-08-22,14.9375,15.0,14.8125,15.0,1200,41.920075787615,42.0954735942578,41.5692801743296,42.0954735942578,427.599417778148,0.0,1.0
1996-08-23,15.0625,15.125,14.9375,15.0,20800,42.2708714009005,42.4462692075433,41.920075787615,42.0954735942578,7411.72324148789,0.0,1.0
1996-08-26,14.9375,14.9375,14.875,14.875,8000,41.920075787615,41.920075787615,41.7446779809723,41.7446779809723,2850.66278518765,0.0,1.0
1996-08-27,14.69,14.81,14.69,14.75,9300,41.2255004733098,41.5622642620638,41.2255004733098,41.3938823676868,3313.89548778064,0.0,1.0
1996-08-28,14.62,14.62,14.56,14.56,1900,41.0290549298699,41.0290549298699,40.8606730354929,40.8606730354929,677.032411482067,0.0,1.0
1996-08-29,14.8125,14.9375,14.8125,14.875,40100,41.5692801743296,41.920075787615,41.5692801743296,41.7446779809723,14288.9472107531,0.0,1.0
1996-08-30,14.9375,14.9375,14.875,14.875,143100,41.920075787615,41.920075787615,41.7446779809723,41.7446779809723,50991.2305700441,0.0,1.0
1996-09-03,14.12,14.25,14.0,14.12,48300,39.625872476728,39.9906999145449,39.2891086879739,39.625872476728,17210.8765655704,0.0,1.0
1996-09-04,14.25,14.25,14.12,14.19,11200,39.9906999145449,39.9906999145449,39.625872476728,39.8223180201679,3990.92789926271,0.0,1.0
1996-09-05,15.1875,15.1875,15.125,15.125,70300,42.621667014186,42.621667014186,42.4462692075433,42.4462692075433,25050.1992248365,0.0,1.0
1996-09-06,14.9375,14.9375,14.875,14.875,8600,41.920075787615,41.920075787615,41.7446779809723,41.7446779809723,3064.46249407673,0.0,1.0
1996-09-09,14.6875,14.6875,14.625,14.625,2900,41.2184845610441,41.2184845610441,41.0430867544013,41.0430867544013,1033.36525963052,0.0,1.0
1996-09-10,14.38,14.5,14.25,14.38,35100,40.3555273523618,40.6922911411159,39.9906999145449,40.3555273523618,12507.2829700108,0.0,1.0
1996-09-11,14.31,14.31,14.25,14.25,7200,40.1590818089219,40.1590818089219,39.9906999145449,39.9906999145449,2565.59650666889,0.0,1.0
1996-09-12,14.75,14.75,14.6875,14.75,6000,41.3938823676868,41.3938823676868,41.2184845610441,41.3938823676868,2137.99708889074,0.0,1.0
1996-09-13,14.8125,14.8125,14.75,14.75,4600,41.5692801743296,41.5692801743296,41.3938823676868,41.3938823676868,1639.1311014829,0.0,1.0
1996-09-16,14.75,14.75,14.75,14.75,57000,41.3938823676868,41.3938823676868,41.3938823676868,41.3938823676868,20310.972344462,0.0,1.0
1996-09-17,14.75,15.0,14.75,14.75,38400,41.3938823676868,42.0954735942578,41.3938823676868,41.3938823676868,13683.1813689007,0.0,1.0
1996-09-18,14.62,14.75,14.62,14.75,247100,41.0290549298699,41.3938823676868,41.0290549298699,41.3938823676868,88049.8467774835,0.0,1.0
1996-09-19,14.875,14.875,14.8125,14.875,15600,41.7446779809723,41.7446779809723,41.5692801743296,41.7446779809723,5558.79243111591,0.0,1.0
1996-09-20,14.75,14.875,14.75,14.875,1900,41.3938823676868,41.7446779809723,41.3938823676868,41.7446779809723,677.032411482067,0.0,1.0
1996-09-23,14.9375,14.9375,14.875,14.9375,13300,41.920075787615,41.920075787615,41.7446779809723,41.920075787615,4739.22688037447,0.0,1.0
1996-09-24,14.69,14.69,14.5,14.5,14700,41.2255004733098,41.2255004733098,40.6922911411159,40.6922911411159,5238.0928677823,0.0,1.0
1996-09-25,14.75,14.81,14.69,14.69,16800,41.3938823676868,41.5622642620638,41.2255004733098,41.2255004733098,5986.39184889406,0.0,1.0
1996-09-26,14.8125,14.875,14.75,14.75,24800,41.5692801743296,41.7446779809723,41.3938823676868,41.3938823676868,8837.0546340817,0.0,1.0
1996-09-27,14.6875,14.8125,14.6875,14.75,48600,41.2184845610441,41.5692801743296,41.2184845610441,41.3938823676868,17317.776420015,0.0,1.0
1996-09-30,14.3125,14.4375,14.3125,14.375,19500,40.1660977211876,40.5168933344731,40.1660977211876,40.3414955278304,6948.4905388949,0.0,1.0
1996-10-01,14.81,14.81,14.69,14.69,38700,41.5622642620638,41.5622642620638,41.2255004733098,41.2255004733098,13790.0812233453,0.0,1.0
1996-10-02,14.69,14.75,14.62,14.75,44800,41.2255004733098,41.3938823676868,41.0290549298699,41.3938823676868,15963.7115970508,0.0,1.0
1996-10-03,14.125,14.25,14.0,14.125,7600,39.6399043012594,39.9906999145449,39.2891086879739,39.6399043012594,2708.12964592827,0.0,1.0
1996-10-04,14.25,14.25,14.125,14.1875,36900,39.9906999145449,39.9906999145449,39.6399043012594,39.8153021079021,13148.682096678,0.0,1.0
1996-10-07,14.5,14.56,14.44,14.5,79600,40.6922911411159,40.8606730354929,40.5239092467388,40.6922911411159,28364.0947126171,0.0,1.0
1996-10-08,14.25,14.31,14.25,14.31,54500,39.9906999145449,40.1590818089219,39.9906999145449,40.1590818089219,19420.1402240909,0.0,1.0
1996-10-09,14.3125,14.3125,14.3125,14.3125,56600,40.1660977211876,40.1660977211876,40.1660977211876,40.1660977211876,20168.4392052026,0.0,1.0
1996-10-10,14.375,14.5,14.25,14.375,105700,40.3414955278304,40.6922911411159,39.9906999145449,40.3414955278304,37664.3820492918,0.0,1.0
1996-10-11,14.3125,14.3125,14.25,14.25,1800,40.1660977211876,40.1660977211876,39.9906999145449,39.9906999145449,641.399126667221,0.0,1.0
1996-10-14,14.38,14.44,14.19,14.19,17200,40.3555273523618,40.5239092467388,39.8223180201679,39.8223180201679,6128.92498815344,0.0,1.0
1996-10-15,14.62,14.62,14.56,14.62,81300,41.0290549298699,41.0290549298699,40.8606730354929,41.0290549298699,28969.8605544695,0.0,1.0
1996-10-16,14.5625,14.5625,14.375,14.4375,39800,40.8676889477586,40.8676889477586,40.3414955278304,40.5168933344731,14182.0473563085,0.0,1.0
1996-10-17,14.75,15.0,14.75,14.75,49700,41.3938823676868,42.0954735942578,41.3938823676868,41.3938823676868,17709.7425529783,0.0,1.0
1996-10-18,14.625,14.75,14.625,14.75,25000,41.0430867544013,41.3938823676868,41.0430867544013,41.3938823676868,8908.32120371141,0.0,1.0
1996-10-21,14.19,14.44,14.19,14.44,106000,39.8223180201679,40.5239092467388,39.8223180201679,40.5239092467388,37771.2819037363,0.0,1.0
1996-10-22,14.25,14.31,14.12,14.25,104600,39.9906999145449,40.1590818089219,39.625872476728,39.9906999145449,37272.4159163285,0.0,1.0
1996-10-23,14.5,14.5625,14.5,14.5625,44200,40.6922911411159,40.8676889477586,40.6922911411159,40.8676889477586,15749.9118881617,0.0,1.0
1996-10-24,14.6875,14.6875,14.5,14.5,10200,41.2184845610441,41.2184845610441,40.6922911411159,40.6922911411159,3634.59505111425,0.0,1.0
1996-10-25,14.75,14.8125,14.6875,14.6875,5800,41.3938823676868,41.5692801743296,41.2184845610441,41.2184845610441,2066.73051926105,0.0,1.0
1996-10-28,14.0,14.0,13.88,14.0,12900,39.2891086879739,39.2891086879739,38.9523448992199,39.2891086879739,4596.69374111509,0.0,1.0
1996-10-29,13.94,14.0,13.88,14.0,49700,39.1207267935969,39.2891086879739,38.9523448992199,39.2891086879739,17709.7425529783,0.0,1.0
1996-10-30,14.8125,14.8125,14.6875,14.75,10300,41.5692801743296,41.5692801743296,41.2184845610441,41.3938823676868,3670.22833592909,0.0,1.0
1996-10-31,13.81,13.88,13.75,13.75,9600,38.75589935578,38.9523448992199,38.587517461403,38.587517461403,3420.79534222518,0.0,1.0
1996-11-01,14.8125,14.8125,14.6875,14.6875,6300,41.5692801743296,41.5692801743296,41.2184845610441,41.2184845610441,2244.89694333527,0.0,1.0
1996-11-04,14.5625,14.5625,14.5,14.5,14700,40.8676889477586,40.8676889477586,40.6922911411159,40.6922911411159,5238.0928677823,0.0,1.0
1996-11-05,13.81,13.88,13.81,13.88,40600,38.75589935578,38.9523448992199,38.75589935578,38.9523448992199,14467.1136348273,0.0,1.0
1996-11-06,14.12,14.12,13.94,13.94,123200,39.625872476728,39.625872476728,39.1207267935969,39.1207267935969,43900.2068918898,0.0,1.0
1996-11-07,14.5,14.5625,14.4375,14.5,12400,40.6922911411159,40.8676889477586,40.5168933344731,40.6922911411159,4418.52731704085,0.0,1.0
1996-11-08,14.25,14.3125,14.25,14.3125,14000,39.9906999145449,40.1660977211876,39.9906999145449,40.1660977211876,4988.65987407838,0.0,1.0
1996-11-11,14.375,14.375,14.3125,14.3125,30600,40.3414955278304,40.3414955278304,40.1660977211876,40.1660977211876,10903.7851533427,0.0,1.0
1996-11-12,14.31,14.38,14.31,14.38,1400,40.1590818089219,40.3555273523618,40.1590818089219,40.3555273523618,498.865987407839,0.0,1.0
1996-11-13,14.19,14.31,14.19,14.25,6500,39.8223180201679,40.1590818089219,39.8223180201679,39.9906999145449,2316.16351296496,0.0,1.0
1996-11-14,14.375,14.4375,14.1875,14.3125,111900,40.3414955278304,40.5168933344731,39.8153021079021,40.1660977211876,39873.6457078122,0.0,1.0
1996-11-15,14.625,14.625,14.5625,14.625,93000,41.0430867544013,41.0430867544013,40.8676889477586,41.0430867544013,33138.9548778064,0.0,1.0
1996-11-18,14.75,14.75,14.625,14.75,13000,41.3938823676868,41.3938823676868,41.0430867544013,41.3938823676868,4632.32702592993,0.0,1.0
1996-11-19,14.12,14.25,14.12,14.25,76700,39.625872476728,39.9906999145449,39.625872476728,39.9906999145449,27330.7294529866,0.0,1.0
1996-11-20,14.25,14.38,14.25,14.25,207600,39.9906999145449,40.3555273523618,39.9906999145449,39.9906999145449,73974.6992756195,0.0,1.0
1996-11-21,14.1875,14.4375,14.1875,14.4375,49800,39.8153021079021,40.5168933344731,39.8153021079021,40.5168933344731,17745.3758377931,0.0,1.0
1996-11-22,14.25,14.3125,14.125,14.25,93700,39.9906999145449,40.1660977211876,39.6399043012594,39.9906999145449,33388.3878715103,0.0,1.0
1996-11-25,14.0625,14.125,14.0,14.0,741600,39.4645064946167,39.6399043012594,39.2891086879739,39.2891086879739,264256.440186895,0.0,1.0
1996-11-26,14.38,14.44,14.31,14.44,227100,40.3555273523618,40.5239092467388,40.1590818089219,40.5239092467388,80923.1898145144,0.0,1.0
1996-11-27,14.31,14.38,14.25,14.38,29700,40.1590818089219,40.3555273523618,39.9906999145449,40.3555273523618,10583.0855900092,0.0,1.0
1996-11-29,13.9375,14.0,13.875,14.0,19400,39.1137108813312,39.2891086879739,38.9383130746884,39.2891086879739,6912.85725408005,0.0,1.0
1996-12-02,13.81,13.94,13.75,13.94,37300,38.75589935578,39.1207267935969,38.587517461403,39.1207267935969,13291.2152359374,0.0,1.0
1996-12-03,13.81,13.88,13.75,13.75,12900,38.75589935578,38.9523448992199,38.587517461403,38.587517461403,4596.69374111508,0.0,1.0
1996-12-04,13.9375,13.9375,13.875,13.875,31000,39.1137108813312,39.1137108813312,38.9383130746884,38.9383130746884,11046.3182926021,0.0,1.0
1996-12-05,13.8125,13.875,13.8125,13.875,25600,38.7629152680457,38.9383130746884,38.7629152680457,38.9383130746884,9122.12091260048,0.0,1.0
1996-12-06,14.125,14.125,13.9375,14.0,18300,39.6399043012594,39.6399043012594,39.1137108813312,39.2891086879739,6520.89112111675,0.0,1.0
1996-12-09,13.94,13.94,13.81,13.88,46800,39.1207267935969,39.1207267935969,38.75589935578,38.9523448992199,16676.3772933477,0.0,1.0
1996-12-10,13.88,13.94,13.81,13.94,7900,38.9523448992199,39.1207267935969,38.75589935578,39.1207267935969,2815.0295003728,0.0,1.0
1996-12-11,14.3125,14.375,14.25,14.25,187200,40.1660977211876,40.3414955278304,39.9906999145449,39.9906999145449,66705.509173391,0.0,1.0
1996-12-12,14.3125,14.375,14.3125,14.375,13000,40.1660977211876,40.3414955278304,40.1660977211876,40.3414955278304,4632.32702592993,0.0,1.0
1996-12-13,14.1875,14.3125,14.1875,14.25,4300,39.8153021079021,40.1660977211876,39.8153021079021,39.9906999145449,1532.23124703836,0.0,1.0
1996-12-16,13.5,13.69,13.44,13.69,23600,37.885926234832,38.4191355670259,37.717544340455,38.4191355670259,8409.45521630356,0.0,1.0
1996-12-17,13.5,13.62,13.5,13.5,14300,37.885926234832,38.2226900235861,37.885926234832,37.885926234832,5095.55972852292,0.0,1.0
1996-12-18,14.125,14.125,14.0625,14.125,5100,39.6399043012594,39.6399043012594,39.4645064946167,39.6399043012594,1817.29752555713,0.0,1.0
1996-12-19,14.125,14.25,14.125,14.25,18100,39.6399043012594,39.9906999145449,39.6399043012594,39.9906999145449,6449.62455148706,0.0,1.0
1996-12-20,14.25,14.375,14.25,14.25,34200,39.9906999145449,40.3414955278304,39.9906999145449,39.9906999145449,12186.5834066772,0.0,1.0
1996-12-23,13.25,13.38,13.25,13.25,130800,37.184335008261,37.5491624460779,37.184335008261,37.184335008261,46608.3365378181,0.0,1.0
1996-12-24,12.94,13.0,12.88,12.88,29900,36.314361887313,36.4827437816901,36.145979992936,36.145979992936,10654.3521596388,0.0,1.0
1996-12-26,14.375,14.4375,14.3125,14.3125,36500,40.3414955278304,40.5168933344731,40.1660977211876,40.1660977211876,13006.1489574186,0.0,1.0
1996-12-27,14.3125,14.375,14.25,14.375,253300,40.1660977211876,40.3414955278304,39.9906999145449,40.3414955278304,90259.110436004,0.0,1.0
1996-12-30,13.06,13.12,13.0,13.12,319600,36.6511256760671,36.8195075704441,36.4827437816901,36.8195075704441,113883.978268247,0.0,1.0
1996-12-31,13.06,13.12,13.0,13.06,76300,36.6511256760671,36.8195075704441,36.4827437816901,36.6511256760671,27188.1963137272,0.0,1.0
1997-01-02,13.06,13.13,13.0,13.06,5700,36.6511256760671,36.847571219507,36.4827437816901,36.6511256760671,2031.0972344462,0.0,1.0
1997-01-03,13.06,13.06,13.0,13.0,31200,36.6511256760671,36.6511256760671,36.4827437816901,36.4827437816901,11117.5848622318,0.0,1.0
1997-01-06,13.25,13.25,13.06,13.13,77800,37.184335008261,37.184335008261,36.6511256760671,36.847571219507,27722.6955859499,0.0,1.0
1997-01-07,13.0,13.0,12.94,13.0,15300,36.4827437816901,36.4827437816901,36.314361887313,36.4827437816901,5451.89257667138,0.0,1.0
1997-01-08,12.81,12.88,12.69,12.75,11900,35.9495344494961,36.145979992936,35.6127706607421,35.7811525551191,4240.36089296663,0.0,1.0
1997-01-09,12.44,12.44,12.25,12.44,40200,34.9111794341711,34.9111794341711,34.3779701019772,34.9111794341711,14324.5804955679,0.0,1.0
1997-01-10,11.88,12.0,11.75,11.88,170800,33.3396150866522,33.6763788754062,32.9747876488353,33.3396150866522,60861.6504637562,0.0,1.0
1997-01-13,12.13,12.13,12.0,12.13,125500,34.0412063132231,34.0412063132231,33.6763788754062,34.0412063132231,44719.7724426313,0.0,1.0
1997-01-14,12.13,12.19,12.13,12.13,30600,34.0412063132231,34.2095882076001,34.0412063132231,34.0412063132231,10903.7851533428,0.0,1.0
1997-01-15,12.19,12.19,12.0,12.13,86800,34.2095882076001,34.2095882076001,33.6763788754062,34.0412063132231,30929.691219286,0.0,1.0
1997-01-16,12.25,12.31,12.13,12.25,77200,34.3779701019772,34.5463519963542,34.0412063132231,34.3779701019772,27508.8958770608,0.0,1.0
1997-01-17,12.19,12.19,12.13,12.13,22900,34.2095882076001,34.2095882076001,34.0412063132231,34.0412063132231,8160.02222259966,0.0,1.0
1997-01-20,11.81,12.0,11.63,11.94,85200,33.1431695432123,33.6763788754062,32.6380238600812,33.5079969810292,30359.5586622485,0.0,1.0
1997-01-21,12.0,12.0,11.88,11.88,98000,33.6763788754062,33.6763788754062,33.3396150866522,33.3396150866522,34920.6191185487,0.0,1.0
1997-01-22,12.0,12.13,12.0,12.0,159500,33.6763788754062,34.0412063132231,33.6763788754062,33.6763788754062,56835.0892796788,0.0,1.0
1997-01-23,11.75,11.94,11.69,11.88,201400,32.9747876488353,33.5079969810292,32.8064057544582,33.3396150866522,71765.435617099,0.0,1.0
1997-01-24,11.63,11.75,11.56,11.69,46600,32.6380238600812,32.9747876488353,32.4415783166413,32.8064057544582,16605.1107237181,0.0,1.0
1997-01-27,11.31,11.44,11.31,11.44,176400,31.7399870900704,32.1048145278873,31.7399870900704,32.1048145278873,62857.1144133876,0.0,1.0
1997-01-28,11.63,11.63,11.38,11.5,64100,32.6380238600812,32.6380238600812,31.9364326335102,32.2731964222643,22840.935566316,0.0,1.0
1997-01-29,11.5,11.63,11.5,11.63,71000,32.2731964222643,32.6380238600812,32.2731964222643,32.6380238600812,25299.6322185404,0.0,1.0
1997-01-30,11.44,11.5,11.38,11.44,50400,32.1048145278873,32.2731964222643,31.9364326335102,32.1048145278873,17959.1755466822,0.0,1.0
1997-01-31,11.75,11.75,11.63,11.69,58000,32.9747876488353,32.9747876488353,32.6380238600812,32.8064057544582,20667.3051926104,0.0,1.0
1997-02-03,11.75,11.75,11.63,11.69,33300,32.9747876488353,32.9747876488353,32.6380238600812,32.8064057544582,11865.8838433436,0.0,1.0
1997-02-04,11.69,11.69,11.56,11.69,37800,32.8064057544582,32.8064057544582,32.4415783166413,32.8064057544582,13469.3816600117,0.0,1.0
1997-02-05,11.5,11.63,11.44,11.5,129700,32.2731964222643,32.6380238600812,32.1048145278873,32.2731964222643,46216.3704048548,0.0,1.0
1997-02-06,11.38,11.38,11.25,11.38,61500,31.9364326335102,31.9364326335102,31.5716051956933,31.9364326335102,21914.4701611301,0.0,1.0
1997-02-07,11.5,11.5,11.13,11.25,36600,32.2731964222643,32.2731964222643,31.2348414069393,31.5716051956933,13041.7822422335,0.0,1.0
1997-02-10,11.56,11.63,11.5,11.63,49200,32.4415783166413,32.6380238600812,32.2731964222643,32.6380238600812,17531.5761289041,0.0,1.0
1997-02-11,11.5,11.56,11.44,11.5,64400,32.2731964222643,32.4415783166413,32.1048145278873,32.2731964222643,22947.8354207606,0.0,1.0
1997-02-12,11.56,11.63,11.5,11.5,272200,32.4415783166413,32.6380238600812,32.2731964222643,32.2731964222643,96993.8012660098,0.0,1.0
1997-02-13,11.75,11.75,11.63,11.69,27500,32.9747876488353,32.9747876488353,32.6380238600812,32.8064057544582,9799.15332408253,0.0,1.0
1997-02-14,11.69,11.81,11.56,11.81,679100,32.8064057544582,33.1431695432123,32.4415783166413,33.1431695432123,241985.637177617,0.0,1.0
1997-02-18,11.63,11.69,11.56,11.69,1034200,32.6380238600812,32.8064057544582,32.4415783166413,32.8064057544582,368519.431555133,0.0,1.0
1997-02-19,11.69,11.69,11.56,11.69,141000,32.8064057544582,32.8064057544582,32.4415783166413,32.8064057544582,50242.9315889323,0.0,1.0
1997-02-20,12.06,12.31,12.0,12.0,507300,33.8447607697832,34.5463519963542,33.6763788754062,33.6763788754062,180767.653865712,0.0,1.0
1997-02-21,12.25,12.25,12.06,12.25,176700,34.3779701019772,34.3779701019772,33.8447607697832,34.3779701019772,62964.0142678322,0.0,1.0
1997-02-24,12.19,12.25,12.06,12.19,503400,34.2095882076001,34.3779701019772,33.8447607697832,34.2095882076001,179377.955757933,0.0,1.0
1997-02-25,12.25,12.25,12.13,12.25,705200,34.3779701019772,34.3779701019772,34.0412063132231,34.3779701019772,251285.924514291,0.0,1.0
1997-02-26,11.88,12.19,11.88,12.13,113300,33.3396150866522,34.2095882076001,33.3396150866522,34.0412063132231,40372.51169522,0.0,1.0
1997-02-27,12.13,12.19,12.06,12.06,26800,34.0412063132231,34.2095882076001,33.8447607697832,33.8447607697832,9549.72033037863,0.0,1.0
1997-02-28,12.0,12.06,11.88,12.06,45500,33.6763788754062,33.8447607697832,33.3396150866522,33.8447607697832,16213.1445907548,0.0,1.0
1997-03-03,11.94,11.94,11.75,11.94,265700,33.5079969810292,33.5079969810292,32.9747876488353,33.5079969810292,94677.6377530447,0.0,1.0
1997-03-04,11.94,11.94,11.88,11.94,33200,33.5079969810292,33.5079969810292,33.3396150866522,33.5079969810292,11830.2505585287,0.0,1.0
1997-03-05,11.81,11.81,11.63,11.75,99100,33.1431695432123,33.1431695432123,32.6380238600812,32.9747876488353,35312.585251512,0.0,1.0
1997-03-06,11.56,11.63,11.5,11.63,48500,32.4415783166413,32.6380238600812,32.2731964222643,32.6380238600812,17282.1431352001,0.0,1.0
1997-03-07,11.63,11.69,11.56,11.56,29400,32.6380238600812,32.8064057544582,32.4415783166413,32.4415783166413,10476.1857355646,0.0,1.0
1997-03-10,11.63,11.63,11.5,11.63,32300,32.6380238600812,32.6380238600812,32.2731964222643,32.6380238600812,11509.5509951951,0.0,1.0
1997-03-11,11.75,11.81,11.63,11.81,45000,32.9747876488353,33.1431695432123,32.6380238600812,33.1431695432123,16034.9781666805,0.0,1.0
1997-03-12,11.56,11.56,11.5,11.56,70300,32.4415783166413,32.4415783166413,32.2731964222643,32.4415783166413,25050.1992248365,0.0,1.0
1997-03-13,11.25,11.44,11.25,11.38,46100,31.5716051956933,32.1048145278873,31.5716051956933,31.9364326335102,16426.9442996438,0.0,1.0
1997-03-14,11.31,11.44,11.25,11.31,29200,31.7399870900704,32.1048145278873,31.5716051956933,31.7399870900704,10404.9191659349,0.0,1.0
1997-03-17,11.38,11.44,11.31,11.38,220000,31.9364326335102,32.1048145278873,31.7399870900704,31.9364326335102,78393.2265926604,0.0,1.0
1997-03-18,11.63,11.69,11.56,11.63,29300,32.6380238600812,32.8064057544582,32.4415783166413,32.6380238600812,10440.5524507498,0.0,1.0
1997-03-19,11.75,11.81,11.63,11.69,46600,32.9747876488353,33.1431695432123,32.6380238600812,32.8064057544582,16605.110723718,0.0,1.0
1997-03-20,11.63,11.81,11.63,11.81,33200,32.6380238600812,33.1431695432123,32.6380238600812,33.1431695432123,11830.2505585287,0.0,1.0
1997-03-21,11.88,11.88,11.75,11.75,17800,33.3396150866522,33.3396150866522,32.9747876488353,32.9747876488353,6342.72469704251,0.0,1.0
1997-03-24,11.63,11.69,11.5,11.63,23800,32.6380238600812,32.8064057544582,32.2731964222643,32.6380238600812,8480.72178593326,0.0,1.0
1997-03-25,11.81,11.81,11.75,11.81,43800,33.1431695432123,33.1431695432123,32.9747876488353,33.1431695432123,15607.3787489024,0.0,1.0
1997-03-26,11.88,11.88,11.69,11.75,59900,33.3396150866522,33.3396150866522,32.8064057544582,32.9747876488353,21344.3376040925,0.0,1.0
1997-03-27,11.88,11.88,11.75,11.75,5800,33.3396150866522,33.3396150866522,32.9747876488353,32.9747876488353,2066.73051926104,0.0,1.0
1997-03-31,11.5,11.63,11.5,11.63,55700,32.2731964222643,32.6380238600812,32.2731964222643,32.6380238600812,19847.739641869,0.0,1.0
1997-04-01,11.75,11.75,11.5,11.63,29800,32.9747876488353,32.9747876488353,32.2731964222643,32.6380238600812,10618.718874824,0.0,1.0
1997-04-02,11.75,11.88,11.75,11.75,25900,32.9747876488353,33.3396150866522,32.9747876488353,32.9747876488353,9229.020767045,0.0,1.0
1997-04-03,11.81,11.88,11.69,11.81,30200,33.1431695432123,33.3396150866522,32.8064057544582,33.1431695432123,10761.2520140834,0.0,1.0
1997-04-04,11.56,11.69,11.56,11.63,47800,32.4415783166413,32.8064057544582,32.4415783166413,32.6380238600812,17032.7101414962,0.0,1.0
1997-04-07,11.44,11.44,11.25,11.44,62300,32.1048145278873,32.1048145278873,31.5716051956933,32.1048145278873,22199.5364396488,0.0,1.0
1997-04-08,11.44,11.56,11.38,11.5,23900,32.1048145278873,32.4415783166413,31.9364326335102,32.2731964222643,8516.35507074809,0.0,1.0
1997-04-09,11.31,11.31,11.19,11.19,30400,31.7399870900704,31.7399870900704,31.4032233013163,31.4032233013163,10832.5185837131,0.0,1.0
1997-04-10,11.25,11.25,11.06,11.13,36300,31.5716051956933,31.5716051956933,31.0383958634994,31.2348414069393,12934.882387789,0.0,1.0
1997-04-11,11.13,11.31,11.13,11.25,23600,31.2348414069393,31.7399870900704,31.2348414069393,31.5716051956933,8409.45521630356,0.0,1.0
1997-04-14,11.13,11.25,11.06,11.06,25300,31.2348414069393,31.5716051956933,31.0383958634994,31.0383958634994,9015.22105815593,0.0,1.0
1997-04-15,11.31,11.44,11.19,11.19,49700,31.7399870900704,32.1048145278873,31.4032233013163,31.4032233013163,17709.7425529782,0.0,1.0
1997-04-16,11.5,11.5,11.25,11.31,26200,32.2731964222643,32.2731964222643,31.5716051956933,31.7399870900704,9335.92062148955,0.0,1.0
1997-04-17,11.5,11.5,11.38,11.5,9100,32.2731964222643,32.2731964222643,31.9364326335102,32.2731964222643,3242.62891815095,0.0,1.0
1997-04-18,11.63,11.75,11.56,11.56,41700,32.6380238600812,32.9747876488353,32.4415783166413,32.4415783166413,14859.0797677906,0.0,1.0
1997-04-21,11.88,11.94,11.75,11.88,1225700,33.3396150866522,33.5079969810292,32.9747876488353,33.3396150866522,436757.171975562,0.0,1.0
1997-04-22,11.88,11.94,11.81,11.88,13500,33.3396150866522,33.5079969810292,33.1431695432123,33.3396150866522,4810.49345000415,0.0,1.0
1997-04-23,11.88,11.94,11.88,11.94,31700,33.3396150866522,33.5079969810292,33.3396150866522,33.5079969810292,11295.751286306,0.0,1.0
1997-04-24,11.75,12.0,11.75,11.94,8800,32.9747876488353,33.6763788754062,32.9747876488353,33.5079969810292,3135.72906370641,0.0,1.0
1997-04-25,11.75,11.94,11.75,11.88,23300,32.9747876488353,33.5079969810292,32.9747876488353,33.3396150866522,8302.55536185902,0.0,1.0
1997-04-28,11.81,11.88,11.75,11.75,59400,33.1431695432123,33.3396150866522,32.9747876488353,32.9747876488353,21166.1711800183,0.0,1.0
1997-04-29,11.81,11.88,11.81,11.88,68200,33.1431695432123,33.3396150866522,33.1431695432123,33.3396150866522,24301.9002437247,0.0,1.0
1997-04-30,12.19,12.19,12.0,12.13,133000,34.2095882076001,34.2095882076001,33.6763788754062,34.0412063132231,47392.2688037447,0.0,1.0
1997-05-01,12.19,12.19,12.13,12.19,19200,34.2095882076001,34.2095882076001,34.0412063132231,34.2095882076001,6841.59068445037,0.0,1.0
1997-05-02,12.38,12.44,12.25,12.25,64600,34.7427975397941,34.9111794341711,34.3779701019772,34.3779701019772,23019.1019903903,0.0,1.0
1997-05-05,12.44,12.44,12.38,12.44,78900,34.9111794341711,34.9111794341711,34.7427975397941,34.9111794341711,28114.6617189132,0.0,1.0
1997-05-06,12.75,12.88,12.69,12.75,111000,35.7811525551191,36.145979992936,35.6127706607421,35.7811525551191,39552.9461444786,0.0,1.0
1997-05-07,12.63,12.81,12.63,12.81,74000,35.4443887663651,35.9495344494961,35.4443887663651,35.9495344494961,26368.6307629857,0.0,1.0
1997-05-08,12.81,12.94,12.75,12.81,87500,35.9495344494961,36.314361887313,35.7811525551191,35.9495344494961,31179.1242129899,0.0,1.0
1997-05-09,12.94,13.0,12.88,12.94,69100,36.314361887313,36.4827437816901,36.145979992936,36.314361887313,24622.5998070583,0.0,1.0
1997-05-12,13.44,13.44,13.25,13.38,166300,37.717544340455,37.717544340455,37.184335008261,37.5491624460779,59258.1526470882,0.0,1.0
1997-05-13,13.38,13.44,13.25,13.38,172000,37.5491624460779,37.717544340455,37.184335008261,37.5491624460779,61289.2498815345,0.0,1.0
1997-05-14,13.63,13.63,13.38,13.44,104400,38.2507536726489,38.2507536726489,37.5491624460779,37.717544340455,37201.1493466988,0.0,1.0
1997-05-15,13.56,13.56,13.5,13.5,78200,38.054308129209,38.054308129209,37.885926234832,37.885926234832,27865.2287252093,0.0,1.0
1997-05-16,13.75,13.81,13.63,13.75,163500,38.587517461403,38.75589935578,38.2507536726489,38.587517461403,58260.4206722725,0.0,1.0
1997-05-19,13.94,13.94,13.75,13.81,138000,39.1207267935969,39.1207267935969,38.587517461403,38.75589935578,49173.9330444869,0.0,1.0
1997-05-20,14.06,14.13,13.81,14.0,108000,39.457490582351,39.6539361257908,38.75589935578,39.2891086879739,38483.9476000332,0.0,1.0
1997-05-21,13.81,14.0,13.63,13.63,692300,38.75589935578,39.2891086879739,38.2507536726489,38.2507536726489,246689.230773176,0.0,1.0
1997-05-22,13.44,13.5,13.38,13.44,44700,37.717544340455,37.885926234832,37.5491624460779,37.717544340455,15928.078312236,0.0,1.0
1997-05-23,13.69,13.69,13.5,13.63,28100,38.4191355670259,38.4191355670259,37.885926234832,38.2507536726489,10012.9530329716,0.0,1.0
1997-05-27,13.5,13.5,13.38,13.38,24400,37.885926234832,37.885926234832,37.5491624460779,37.5491624460779,8694.52149482233,0.0,1.0
1997-05-28,13.75,13.75,13.63,13.69,120400,38.587517461403,38.587517461403,38.2507536726489,38.4191355670259,42902.4749170741,0.0,1.0
1997-05-29,13.63,13.69,13.56,13.69,23900,38.2507536726489,38.4191355670259,38.054308129209,38.4191355670259,8516.3550707481,0.0,1.0
1997-05-30,13.38,13.44,13.25,13.38,85700,37.5491624460779,37.717544340455,37.184335008261,37.5491624460779,30537.7250863227,0.0,1.0
1997-06-02,13.63,13.63,13.5,13.56,29100,38.2507536726489,38.2507536726489,37.885926234832,38.054308129209,10369.2858811201,0.0,1.0
1997-06-03,13.63,13.69,13.56,13.69,108000,38.2507536726489,38.4191355670259,38.054308129209,38.4191355670259,38483.9476000333,0.0,1.0
1997-06-04,13.75,13.81,13.69,13.81,225500,38.587517461403,38.75589935578,38.4191355670259,38.75589935578,80353.0572574768,0.0,1.0
1997-06-05,13.81,13.81,13.69,13.81,83100,38.75589935578,38.75589935578,38.4191355670259,38.75589935578,29611.2596811367,0.0,1.0
1997-06-06,13.94,13.94,13.56,13.75,94100,39.1207267935969,39.1207267935969,38.054308129209,38.587517461403,33530.9210107697,0.0,1.0
1997-06-09,14.0,14.25,13.94,14.0,37100,39.2891086879739,39.9906999145449,39.1207267935969,39.2891086879739,13219.9486663077,0.0,1.0
1997-06-10,14.19,14.19,14.0,14.13,443500,39.8223180201679,39.8223180201679,39.2891086879739,39.6539361257908,158033.61815384,0.0,1.0
1997-06-11,14.38,14.38,14.19,14.25,246500,40.3555273523618,40.3555273523618,39.8223180201679,39.9906999145449,87836.0470685944,0.0,1.0
1997-06-12,14.13,14.25,14.0,14.13,197000,39.6539361257908,39.9906999145449,39.2891086879739,39.6539361257908,70197.5710852459,0.0,1.0
1997-06-13,14.13,14.13,13.94,14.13,106200,39.6539361257908,39.6539361257908,39.1207267935969,39.6539361257908,37842.5484733661,0.0,1.0
1997-06-16,14.38,14.38,14.25,14.25,44200,40.3555273523618,40.3555273523618,39.9906999145449,39.9906999145449,15749.9118881618,0.0,1.0
1997-06-17,14.25,14.31,14.13,14.25,86000,39.9906999145449,40.1590818089219,39.6539361257908,39.9906999145449,30644.6249407672,0.0,1.0
1997-06-18,14.06,14.25,14.06,14.13,19600,39.457490582351,39.9906999145449,39.457490582351,39.6539361257908,6984.12382370973,0.0,1.0
1997-06-19,14.19,14.19,14.0,14.13,37800,39.8223180201679,39.8223180201679,39.2891086879739,39.6539361257908,13469.3816600116,0.0,1.0
1997-06-20,14.06,14.06,13.94,14.06,26700,39.457490582351,39.457490582351,39.1207267935969,39.457490582351,9514.08704556377,0.0,1.0
1997-06-23,13.88,14.0,13.88,14.0,18800,38.9523448992199,39.2891086879739,38.9523448992199,39.2891086879739,6699.05754519097,0.0,1.0
1997-06-24,14.0,14.13,13.94,14.0,24300,39.2891086879739,39.6539361257908,39.1207267935969,39.2891086879739,8658.88821000749,0.0,1.0
1997-06-25,14.5,14.5,14.31,14.5,43800,40.6922911411159,40.6922911411159,40.1590818089219,40.6922911411159,15607.3787489024,0.0,1.0
1997-06-26,14.56,14.56,14.44,14.5,39500,40.8606730354929,40.8606730354929,40.5239092467388,40.6922911411159,14075.147501864,0.0,1.0
1997-06-27,14.31,14.38,14.25,14.31,34500,40.1590818089219,40.3555273523618,39.9906999145449,40.1590818089219,12293.4832611217,0.0,1.0
1997-06-30,14.13,14.38,14.13,14.38,476800,39.6539361257908,40.3555273523618,39.6539361257908,40.3555273523618,169899.501997184,0.0,1.0
1997-07-01,14.13,14.13,14.06,14.13,483200,39.6539361257908,39.6539361257908,39.457490582351,39.6539361257908,172180.032225334,0.0,1.0
1997-07-02,14.13,14.19,14.06,14.19,30200,39.6539361257908,39.8223180201679,39.457490582351,39.8223180201679,10761.2520140834,0.0,1.0
1997-07-03,14.31,14.31,14.13,14.25,43500,40.1590818089219,40.1590818089219,39.6539361257908,39.9906999145449,15500.4788944578,0.0,1.0
1997-07-07,14.06,14.13,13.88,14.13,291500,39.457490582351,39.6539361257908,38.9523448992199,39.6539361257908,103871.025235275,0.0,1.0
1997-07-08,14.0,14.13,13.94,14.0,53700,39.2891086879739,39.6539361257908,39.1207267935969,39.2891086879739,19135.0739455721,0.0,1.0
1997-07-09,13.88,14.06,13.88,14.06,30000,38.9523448992199,39.457490582351,38.9523448992199,39.457490582351,10689.9854444537,0.0,1.0
1997-07-10,13.88,13.88,13.88,13.88,75300,38.9523448992199,38.9523448992199,38.9523448992199,38.9523448992199,26831.8634655787,0.0,1.0
1997-07-11,13.88,14.0,13.81,14.0,36700,38.9523448992199,39.2891086879739,38.75589935578,39.2891086879739,13077.4155270483,0.0,1.0
1997-07-14,14.13,14.25,14.13,14.19,24100,39.6539361257908,39.9906999145449,39.6539361257908,39.8223180201679,8587.6216403778,0.0,1.0
1997-07-15,13.94,14.13,13.94,14.13,92800,39.1207267935969,39.6539361257908,39.1207267935969,39.6539361257908,33067.6883081767,0.0,1.0
1997-07-16,14.13,14.25,14.13,14.25,153700,39.6539361257908,39.9906999145449,39.6539361257908,39.9906999145449,54768.3587604177,0.0,1.0
1997-07-17,14.13,14.25,14.13,14.25,22300,39.6539361257908,39.9906999145449,39.6539361257908,39.9906999145449,7946.22251371058,0.0,1.0
1997-07-18,14.06,14.13,14.0,14.06,57500,39.457490582351,39.6539361257908,39.2891086879739,39.457490582351,20489.1387685362,0.0,1.0
1997-07-21,13.94,14.13,13.94,14.0,19300,39.1207267935969,39.6539361257908,39.1207267935969,39.2891086879739,6877.2239692652,0.0,1.0
1997-07-22,14.0,14.13,14.0,14.06,22900,39.2891086879739,39.6539361257908,39.2891086879739,39.457490582351,8160.02222259965,0.0,1.0
1997-07-23,14.13,14.13,14.0,14.13,48700,39.6539361257908,39.6539361257908,39.2891086879739,39.6539361257908,17353.4097048298,0.0,1.0
1997-07-24,14.0,14.19,14.0,14.19,22400,39.2891086879739,39.8223180201679,39.2891086879739,39.8223180201679,7981.85579852542,0.0,1.0
1997-07-25,14.13,14.13,14.0,14.13,14400,39.6539361257908,39.6539361257908,39.2891086879739,39.6539361257908,5131.19301333777,0.0,1.0
1997-07-28,14.13,14.13,14.0,14.13,64200,39.6539361257908,39.6539361257908,39.2891086879739,39.6539361257908,22876.5688511309,0.0,1.0
1997-07-29,13.94,14.0,13.94,14.0,166100,39.1207267935969,39.2891086879739,39.1207267935969,39.2891086879739,59186.8860774585,0.0,1.0
1997-07-30,13.88,14.0,13.88,14.0,66300,38.9523448992199,39.2891086879739,38.9523448992199,39.2891086879739,23624.8678322426,0.0,1.0
1997-07-31,13.94,13.94,13.81,13.81,42700,39.1207267935969,39.1207267935969,38.75589935578,38.75589935578,15215.4126159391,0.0,1.0
1997-08-01,13.5,13.75,13.5,13.56,77100,37.885926234832,38.587517461403,37.885926234832,38.054308129209,27473.262592246,0.0,1.0
1997-08-04,13.5,13.56,13.38,13.38,42800,37.885926234832,38.054308129209,37.5491624460779,37.5491624460779,15251.0459007539,0.0,1.0
1997-08-05,13.13,13.31,13.13,13.31,37300,36.847571219507,37.3527169026381,36.847571219507,37.3527169026381,13291.2152359374,0.0,1.0
1997-08-06,13.5,13.56,13.25,13.25,194600,37.885926234832,38.054308129209,37.184335008261,37.184335008261,69342.3722496896,0.0,1.0
1997-08-07,13.38,13.5,13.38,13.44,70500,37.5491624460779,37.885926234832,37.5491624460779,37.717544340455,25121.4657944662,0.0,1.0
1997-08-08,13.75,13.88,13.56,13.63,56400,38.587517461403,38.9523448992199,38.054308129209,38.2507536726489,20097.1726355729,0.0,1.0
1997-08-11,13.38,13.44,13.31,13.44,55600,37.5491624460779,37.717544340455,37.3527169026381,37.717544340455,19812.1063570542,0.0,1.0
1997-08-12,13.44,13.56,13.44,13.44,174900,37.717544340455,38.054308129209,37.717544340455,37.717544340455,62322.6151411649,0.0,1.0
1997-08-13,13.56,13.63,13.5,13.56,63900,38.054308129209,38.2507536726489,37.885926234832,38.054308129209,22769.6689966864,0.0,1.0
1997-08-14,13.69,13.69,13.56,13.63,45700,38.4191355670259,38.4191355670259,38.054308129209,38.2507536726489,16284.4111603845,0.0,1.0
1997-08-15,13.44,13.75,13.44,13.69,68000,37.717544340455,38.587517461403,37.717544340455,38.4191355670259,24230.633674095,0.0,1.0
1997-08-18,13.5,13.56,13.44,13.44,7400,37.885926234832,38.054308129209,37.717544340455,37.717544340455,2636.86307629858,0.0,1.0
1997-08-19,13.38,13.38,13.25,13.25,49800,37.5491624460779,37.5491624460779,37.184335008261,37.184335008261,17745.3758377931,0.0,1.0
1997-08-20,13.56,13.56,13.31,13.56,70800,38.054308129209,38.054308129209,37.3527169026381,38.054308129209,25228.3656489107,0.0,1.0
1997-08-21,13.44,13.56,13.38,13.44,10800,37.717544340455,38.054308129209,37.5491624460779,37.717544340455,3848.39476000332,0.0,1.0
1997-08-22,13.0,13.13,12.56,13.06,164200,36.4827437816901,36.847571219507,35.2479432229252,36.6511256760671,58509.8536659765,0.0,1.0
1997-08-25,12.94,13.13,12.94,13.0,16200,36.3275518023726,36.8609548041076,36.3275518023726,36.495994855552,5770.49621016049,0.0047,1.0
1997-08-26,13.13,13.19,13.06,13.06,20700,36.8609548041076,37.029397857287,36.6644379087315,36.6644379087315,7373.41182409396,0.0,1.0
1997-08-27,12.88,12.94,12.81,12.94,64700,36.1591087491931,36.3275518023726,35.9625918538171,36.3275518023726,23046.3644936657,0.0,1.0
1997-08-28,12.56,12.81,12.56,12.75,42100,35.2607457989026,35.9625918538171,35.2607457989026,35.7941488006376,14996.166077022,0.0,1.0
1997-08-29,12.56,12.81,12.44,12.81,16600,35.2607457989026,35.9625918538171,34.9238596925436,35.9625918538171,5912.97759806569,0.0,1.0
1997-09-02,12.38,12.44,12.25,12.31,246800,34.7554166393642,34.9238596925436,34.3904566908087,34.5588997439881,87911.0163375067,0.0,1.0
1997-09-03,12.63,12.75,12.56,12.63,33000,35.4572626942786,35.7941488006376,35.2607457989026,35.4572626942786,11754.7145021788,0.0,1.0
1997-09-04,12.63,12.75,12.63,12.69,21000,35.4572626942786,35.7941488006376,35.4572626942786,35.6257057474581,7480.27286502287,0.0,1.0
1997-09-05,12.75,12.88,12.63,12.81,68800,35.7941488006376,36.1591087491931,35.4572626942786,35.9625918538171,24506.7987196939,0.0,1.0
1997-09-08,12.63,12.75,12.63,12.69,216300,35.4572626942786,35.7941488006376,35.4572626942786,35.6257057474581,77046.8105097356,0.0,1.0
1997-09-09,12.88,12.94,12.75,12.94,173100,36.1591087491931,36.3275518023726,35.7941488006376,36.3275518023726,61658.8206159742,0.0,1.0
1997-09-10,12.69,12.88,12.69,12.88,78200,35.6257057474581,36.1591087491931,35.6257057474581,36.1591087491931,27855.1113354661,0.0,1.0
1997-09-11,12.44,12.63,12.31,12.63,180500,34.9238596925436,35.4572626942786,34.5588997439881,35.4572626942786,64294.7262922204,0.0,1.0
1997-09-12,12.38,12.38,12.19,12.31,76700,34.7554166393642,34.7554166393642,34.2220136376292,34.5588997439881,27320.8061308216,0.0,1.0
1997-09-15,12.44,12.5,12.19,12.38,282300,34.9238596925436,35.0923027457231,34.2220136376292,34.7554166393642,100556.239514093,0.0,1.0
1997-09-16,12.38,12.38,12.19,12.38,72700,34.7554166393642,34.7554166393642,34.2220136376292,34.7554166393642,25895.9922517696,0.0,1.0
1997-09-17,12.25,12.31,12.06,12.25,42200,34.3904566908087,34.5588997439881,33.8570536890737,34.3904566908087,15031.7864239983,0.0,1.0
1997-09-18,12.31,12.31,12.19,12.31,19000,34.5588997439881,34.5588997439881,34.2220136376292,34.5588997439881,6767.86592549688,0.0,1.0
1997-09-19,12.19,12.19,12.06,12.19,89300,34.2220136376292,34.2220136376292,33.8570536890737,34.2220136376292,31808.9698498353,0.0,1.0
1997-09-22,12.31,12.38,12.19,12.31,81900,34.5588997439881,34.7554166393642,34.2220136376292,34.5588997439881,29173.0641735892,0.0,1.0
1997-09-23,12.25,12.31,12.19,12.31,28700,34.3904566908087,34.5588997439881,34.2220136376292,34.5588997439881,10223.0395821979,0.0,1.0
1997-09-24,12.63,12.88,12.63,12.88,40700,35.4572626942786,36.1591087491931,35.4572626942786,36.1591087491931,14497.4812193539,0.0,1.0
1997-09-25,12.63,12.75,12.5,12.69,28700,35.4572626942786,35.7941488006376,35.0923027457231,35.6257057474581,10223.0395821979,0.0,1.0
1997-09-26,12.25,12.5,12.25,12.38,44500,34.3904566908087,35.0923027457231,34.3904566908087,34.7554166393642,15851.0544044532,0.0,1.0
1997-09-29,12.38,12.44,12.25,12.38,325900,34.7554166393642,34.9238596925436,34.3904566908087,34.7554166393642,116086.71079576,0.0,1.0
1997-09-30,12.44,12.44,12.31,12.44,26700,34.9238596925436,34.9238596925436,34.5588997439881,34.9238596925436,9510.63264267194,0.0,1.0
1997-10-01,12.56,12.56,12.38,12.5,76800,35.2607457989026,35.2607457989026,34.7554166393642,35.0923027457231,27356.4264777979,0.0,1.0
1997-10-02,12.19,12.44,12.19,12.25,31000,34.2220136376292,34.9238596925436,34.2220136376292,34.3904566908087,11042.3075626528,0.0,1.0
1997-10-03,12.19,12.44,12.19,12.31,144400,34.2220136376292,34.9238596925436,34.2220136376292,34.5588997439881,51435.7810337762,0.0,1.0
1997-10-06,12.5,12.5,12.31,12.31,26300,35.0923027457231,35.0923027457231,34.5588997439881,34.5588997439881,9368.15125476674,0.0,1.0
1997-10-07,12.31,12.38,12.19,12.38,53600,34.5588997439881,34.7554166393642,34.2220136376292,34.7554166393642,19092.5059792965,0.0,1.0
1997-10-08,12.31,12.44,12.19,12.31,35100,34.5588997439881,34.9238596925436,34.2220136376292,34.5588997439881,12502.7417886811,0.0,1.0
1997-10-09,12.13,12.19,12.06,12.19,11300,34.0535705844497,34.2220136376292,33.8570536890737,34.2220136376292,4025.09920832183,0.0,1.0
1997-10-10,12.19,12.25,12.13,12.25,35800,34.2220136376292,34.3904566908087,34.0535705844497,34.3904566908087,12752.0842175152,0.0,1.0
1997-10-13,12.19,12.19,12.0,12.06,84900,34.2220136376292,34.2220136376292,33.6886106358942,33.8570536890737,30241.6745828781,0.0,1.0
1997-10-14,12.0,12.19,12.0,12.0,27200,33.6886106358942,34.2220136376292,33.6886106358942,33.6886106358942,9688.73437755342,0.0,1.0
1997-10-15,12.0,12.06,11.88,11.94,90900,33.6886106358942,33.8570536890737,33.3517245295353,33.5201675827147,32378.8954014561,0.0,1.0
1997-10-16,12.25,12.38,12.19,12.19,80400,34.3904566908087,34.7554166393642,34.2220136376292,34.2220136376292,28638.7589689446,0.0,1.0
1997-10-17,12.25,12.38,12.13,12.19,22500,34.3904566908087,34.7554166393642,34.0535705844497,34.2220136376292,8014.57806966734,0.0,1.0
1997-10-20,12.19,12.19,12.06,12.19,87600,34.2220136376292,34.2220136376292,33.8570536890737,34.2220136376292,31203.4239512382,0.0,1.0
1997-10-21,12.13,12.25,12.0,12.13,77700,34.0535705844497,34.3904566908087,33.6886106358942,34.0535705844497,27677.0096005846,0.0,1.0
1997-10-22,12.19,12.38,12.13,12.38,69800,34.2220136376292,34.7554166393642,34.0535705844497,34.7554166393642,24863.0021894569,0.0,1.0
1997-10-23,11.56,11.75,11.56,11.75,334300,32.4533615792447,32.9867645809797,32.4533615792447,32.9867645809797,119078.819941769,0.0,1.0
1997-10-24,11.63,11.88,11.5,11.69,60600,32.6498784746208,33.3517245295353,32.2849185260653,32.8183215278003,21585.9302676374,0.0,1.0
1997-10-27,11.0,11.56,10.88,11.38,107000,30.8812264162363,32.4533615792447,30.5443403098774,31.9480324197063,38113.7712646404,0.0,1.0
1997-10-28,11.56,11.63,10.25,11.0,243400,32.4533615792447,32.6498784746208,28.775688251493,30.8812264162363,86699.9245403127,0.0,1.0
1997-10-29,11.31,11.69,11.31,11.5,79200,31.7515155243303,32.8183215278003,31.7515155243303,32.2849185260653,28211.3148052291,0.0,1.0
1997-10-30,11.25,11.25,11.0,11.06,109500,31.5830724711508,31.5830724711508,30.8812264162363,31.0496694694158,39004.2799390478,0.0,1.0
1997-10-31,11.25,11.38,11.19,11.38,204200,31.5830724711508,31.9480324197063,31.4146294179713,31.9480324197063,72736.7485256033,0.0,1.0
1997-11-03,11.5,11.5,11.31,11.44,84600,32.2849185260653,32.2849185260653,31.7515155243303,32.1164754728858,30134.8135419492,0.0,1.0
1997-11-04,11.13,11.31,11.13,11.13,40200,31.2461863647919,31.7515155243303,31.2461863647919,31.2461863647919,14319.3794844723,0.0,1.0
1997-11-05,11.06,11.25,11.06,11.13,11100,31.0496694694158,31.5830724711508,31.0496694694158,31.2461863647919,3953.85851436923,0.0,1.0
1997-11-06,11.0,11.06,10.81,11.06,20900,30.8812264162363,31.0496694694158,30.3478234145014,31.0496694694158,7444.65251804658,0.0,1.0
1997-11-07,10.31,10.56,10.13,10.56,191000,28.9441313046724,29.6459773595869,28.438802145134,29.6459773595869,68034.8627247318,0.0,1.0
1997-11-10,10.31,10.5,10.25,10.25,70700,28.9441313046724,29.4775343064074,28.775688251493,28.775688251493,25183.5853122437,0.0,1.0
1997-11-11,10.31,10.5,10.31,10.5,133100,28.9441313046724,29.4775343064074,28.9441313046724,29.4775343064074,47410.6818254545,0.0,1.0
1997-11-12,9.875,10.0,9.688,10.0,189500,27.7229191691213,28.0738421965785,27.1979383200452,28.0738421965785,67500.5575200872,0.0,1.0
1997-11-13,10.06,10.19,9.938,10.19,228900,28.242285249758,28.6072451983135,27.8997843749597,28.6072451983135,81534.9742287491,0.0,1.0
1997-11-14,10.31,10.38,9.875,9.938,143400,28.9441313046724,29.1406482000485,27.7229191691213,27.8997843749597,51079.5775640133,0.0,1.0
1997-11-17,10.75,10.81,10.63,10.75,220200,30.1793803613219,30.3478234145014,29.8424942549629,30.1793803613219,78436.0040418111,0.0,1.0
1997-11-18,10.56,10.94,10.5,10.94,96800,29.6459773595869,30.7127833630569,29.4775343064074,30.7127833630569,34480.4958730578,0.0,1.0
1997-11-19,10.31,10.44,10.25,10.38,59500,28.9441313046724,29.3090912532279,28.775688251493,29.1406482000485,21194.1064508981,0.0,1.0
1997-11-20,10.81,10.88,10.5,10.56,133100,30.3478234145014,30.5443403098774,29.4775343064074,29.6459773595869,47410.6818254544,0.0,1.0
1997-11-21,10.63,11.06,10.5,11.06,197900,29.8424942549629,31.0496694694158,29.4775343064074,31.0496694694158,70492.6666660965,0.0,1.0
1997-11-24,10.44,10.56,10.38,10.44,88900,29.3090912532279,29.6459773595869,29.1406482000485,29.3090912532279,31666.4884619302,0.0,1.0
1997-11-25,10.5,10.56,10.25,10.38,133300,29.4775343064074,29.6459773595869,28.775688251493,29.1406482000485,47481.9225194071,0.0,1.0
1997-11-26,10.56,10.56,10.38,10.44,519300,29.6459773595869,29.6459773595869,29.1406482000485,29.3090912532279,184976.461847923,0.0,1.0
1997-11-28,10.5,10.75,10.5,10.69,32100,29.4775343064074,30.1793803613219,29.4775343064074,30.0109373081424,11434.1313793921,0.0,1.0
1997-12-01,10.75,10.81,10.69,10.75,96500,30.1793803613219,30.3478234145014,30.0109373081424,30.1793803613219,34373.6348321289,0.0,1.0
1997-12-02,10.63,10.75,10.56,10.75,48200,29.8424942549629,30.1793803613219,29.6459773595869,30.1793803613219,17169.0072425763,0.0,1.0
1997-12-03,10.63,10.63,10.5,10.56,38800,29.8424942549629,29.8424942549629,29.4775343064074,29.6459773595869,13820.6946268042,0.0,1.0
1997-12-04,10.44,10.5,10.38,10.44,17300,29.3090912532279,29.4775343064074,29.1406482000485,29.3090912532279,6162.3200268998,0.0,1.0
1997-12-05,10.31,10.44,10.31,10.38,51400,28.9441313046724,29.3090912532279,28.9441313046724,29.1406482000485,18308.8583458179,0.0,1.0
1997-12-08,10.31,10.31,10.19,10.25,93500,28.9441313046724,28.9441313046724,28.6072451983135,28.775688251493,33305.0244228399,0.0,1.0
1997-12-09,10.44,10.56,10.38,10.5,135200,29.3090912532279,29.6459773595869,29.1406482000485,29.4775343064074,48158.7091119568,0.0,1.0
1997-12-10,10.44,10.5,10.31,10.44,27100,29.3090912532279,29.4775343064074,28.9441313046724,29.3090912532279,9653.11403057714,0.0,1.0
1997-12-11,10.19,10.31,10.13,10.19,63000,28.6072451983135,28.9441313046724,28.438802145134,28.6072451983135,22440.8185950686,0.0,1.0
1997-12-12,10.13,10.13,10.06,10.13,15200,28.438802145134,28.438802145134,28.242285249758,28.438802145134,5414.2927403975,0.0,1.0
1997-12-15,10.31,10.31,10.06,10.13,38000,28.9441313046724,28.9441313046724,28.242285249758,28.438802145134,13535.7318509938,0.0,1.0
1997-12-16,10.06,10.25,10.06,10.19,32900,28.242285249758,28.775688251493,28.242285249758,28.6072451983135,11719.0941552025,0.0,1.0
1997-12-17,10.5,10.69,10.5,10.5,180000,29.4775343064074,30.0109373081424,29.4775343064074,29.4775343064074,64116.6245573389,0.0,1.0
1997-12-18,10.19,10.38,10.13,10.25,185500,28.6072451983135,29.1406482000485,28.438802145134,28.775688251493,66075.7436410353,0.0,1.0
1997-12-19,9.875,10.0,9.75,9.938,151000,27.7229191691213,28.0738421965785,27.371996141664,27.8997843749597,53786.723934212,0.0,1.0
1997-12-22,9.75,9.75,9.563,9.75,116000,27.371996141664,27.371996141664,26.847015292588,27.371996141664,41319.6024925073,0.0,1.0
1997-12-23,9.625,9.75,9.563,9.688,138400,27.0230382831606,27.3739868322925,26.8489678027911,27.1999163519231,49294.9751260982,0.0007,1.0
1997-12-24,9.813,9.938,9.688,9.688,111400,27.550864901055,27.901813450187,27.1999163519231,27.1999163519231,39678.1808457178,0.0,1.0
1997-12-26,9.75,9.75,9.625,9.688,76100,27.3739868322925,27.3739868322925,27.0230382831606,27.1999163519231,27105.1127680352,0.0,1.0
1997-12-29,9.875,9.938,9.688,9.875,224800,27.7249353814245,27.901813450187,27.1999163519231,27.7249353814245,80068.7168233155,0.0,1.0
1997-12-30,9.875,10.0,9.875,10.0,179000,27.7249353814245,28.0758839305564,27.7249353814245,28.0758839305564,63755.7843032628,0.0,1.0
1997-12-31,9.875,9.938,9.813,9.875,96900,27.7249353814245,27.901813450187,27.550864901055,27.7249353814245,34513.6061395875,0.0,1.0
1998-01-02,9.875,9.938,9.875,9.938,9400,27.7249353814245,27.901813450187,27.7249353814245,27.901813450187,3348.06911983615,0.0,1.0
1998-01-05,9.625,9.875,9.563,9.688,214000,27.0230382831606,27.7249353814245,26.8489678027911,27.1999163519231,76221.9991111633,0.0,1.0
1998-01-06,9.625,9.625,9.438,9.5,199800,27.0230382831606,27.0230382831606,26.4980192536592,26.6720897340286,71164.2776748151,0.0,1.0
1998-01-07,9.938,9.938,9.688,9.813,527300,27.901813450187,27.901813450187,27.1999163519231,27.550864901055,187812.43052017,0.0,1.0
1998-01-08,9.75,9.813,9.75,9.813,54400,27.3739868322925,27.550864901055,27.3739868322925,27.550864901055,19376.0595871369,0.0,1.0
1998-01-09,9.5,9.75,9.5,9.625,85500,26.6720897340286,27.3739868322925,26.6720897340286,27.0230382831606,30453.1818878714,0.0,1.0
1998-01-12,9.438,9.438,9.313,9.313,139900,26.4980192536592,26.4980192536592,26.1470707045272,26.1470707045272,49829.2414750082,0.0,1.0
1998-01-13,9.625,9.625,9.5,9.625,229000,27.0230382831606,27.0230382831606,26.6720897340286,27.0230382831606,81564.6626002636,0.0,1.0
1998-01-14,9.813,9.875,9.625,9.813,565100,27.550864901055,27.7249353814245,27.0230382831606,27.550864901055,201275.942512703,0.0,1.0
1998-01-15,9.75,9.813,9.688,9.75,33100,27.3739868322925,27.550864901055,27.1999163519231,27.3739868322925,11789.4774326145,0.0,1.0
1998-01-16,10.63,10.69,10.44,10.56,353300,29.8446646181815,30.0131199217648,29.3112228235009,29.6481334306676,125837.534046608,0.0,1.0
1998-01-20,10.81,10.81,10.56,10.63,491500,30.3500305289315,30.3500305289315,29.6481334306676,29.8446646181815,175061.273659518,0.0,1.0
1998-01-21,10.63,10.75,10.56,10.75,268200,29.8446646181815,30.1815752253482,29.6481334306676,30.1815752253482,95526.8231851123,0.0,1.0
1998-01-22,10.75,10.81,10.63,10.63,147200,30.1815752253482,30.3500305289315,29.8446646181815,29.8446646181815,52429.3377063703,0.0,1.0
1998-01-23,11.13,11.13,10.88,11.06,274700,31.2484588147093,31.2484588147093,30.5465617164454,31.0519276271954,97841.9773637224,0.0,1.0
1998-01-26,11.31,11.31,11.0,11.0,983200,31.7538247254593,31.7538247254593,30.8834723236121,30.8834723236121,350193.782832224,0.0,1.0
1998-01-27,11.38,11.44,11.19,11.25,455100,31.9503559129732,32.1188112165566,31.4169141182926,31.585369421876,162096.410259301,0.0,1.0
1998-01-28,11.5,11.5,11.19,11.25,686600,32.2872665201399,32.2872665201399,31.4169141182926,31.585369421876,244551.516774415,0.0,1.0
1998-01-29,11.31,11.38,11.19,11.31,425100,31.7538247254593,31.9503559129732,31.4169141182926,31.7538247254593,151411.083281101,0.0,1.0
1998-01-30,11.06,11.13,10.88,11.06,272800,31.0519276271954,31.2484588147093,30.5465617164454,31.0519276271954,97165.2399884364,0.0,1.0
1998-02-02,11.31,11.31,11.0,11.06,365600,31.7538247254593,31.7538247254593,30.8834723236121,31.0519276271954,130218.51810767,0.0,1.0
1998-02-03,11.25,11.25,11.13,11.25,217100,31.585369421876,31.585369421876,31.2484588147093,31.585369421876,77326.1495655774,0.0,1.0
1998-02-04,11.25,11.31,11.13,11.19,134300,31.585369421876,31.7538247254593,31.2484588147093,31.4169141182926,47834.6471057441,0.0,1.0
1998-02-05,11.38,11.44,11.25,11.38,122800,31.9503559129732,32.1188112165566,31.585369421876,31.9503559129732,43738.605097434,0.0,1.0
1998-02-06,11.44,11.5,11.38,11.38,218900,32.1188112165566,32.2872665201399,31.9503559129732,31.9503559129732,77967.2691842694,0.0,1.0
1998-02-09,11.56,11.56,11.44,11.44,265500,32.4557218237232,32.4557218237232,32.1188112165566,32.1188112165566,94565.1437570744,0.0,1.0
1998-02-10,11.56,11.63,11.44,11.63,164100,32.4557218237232,32.6522530112371,32.1188112165566,32.6522530112371,58448.7385707567,0.0,1.0
1998-02-11,11.56,11.75,11.5,11.5,303500,32.4557218237232,32.9891636184038,32.2872665201399,32.2872665201399,108099.891262795,0.0,1.0
1998-02-12,11.38,11.5,11.31,11.44,133500,31.9503559129732,32.2872665201399,31.7538247254593,32.1188112165566,47549.7050529922,0.0,1.0
1998-02-13,11.13,11.19,11.06,11.19,341000,31.2484588147093,31.4169141182926,31.0519276271954,31.4169141182926,121456.549985546,0.0,1.0
1998-02-17,11.06,11.13,10.94,11.0,215700,31.0519276271954,31.2484588147093,30.7150170200287,30.8834723236121,76827.5009732615,0.0,1.0
1998-02-18,10.81,10.94,10.81,10.94,83100,30.3500305289315,30.7150170200287,30.3500305289315,30.7150170200287,29598.3557296153,0.0,1.0
1998-02-19,10.69,10.94,10.69,10.81,189700,30.0131199217648,30.7150170200287,30.0131199217648,30.3500305289315,67566.8842588211,0.0,1.0
1998-02-20,10.56,10.75,10.56,10.63,225600,29.6481334306676,30.1815752253482,29.6481334306676,29.8446646181815,80353.6588760676,0.0,1.0
1998-02-23,10.5,10.75,10.5,10.5,118600,29.4796781270842,30.1815752253482,29.4796781270842,29.4796781270842,42242.659320486,0.0,1.0
1998-02-24,10.31,10.5,10.25,10.5,234100,28.9462363324037,29.4796781270842,28.7777810288203,29.4796781270842,83381.1681865577,0.0,1.0
1998-02-25,10.44,10.5,10.38,10.5,312200,29.3112228235009,29.4796781270842,29.1427675199176,29.4796781270842,111198.636086473,0.0,1.0
1998-02-26,10.94,10.94,10.69,10.75,245700,30.7150170200287,30.7150170200287,30.0131199217648,30.1815752253482,87512.827951462,0.0,1.0
1998-02-27,11.19,11.19,11.06,11.13,172300,31.4169141182926,31.4169141182926,31.0519276271954,31.2484588147093,61369.3946114648,0.0,1.0
1998-03-02,11.25,11.38,11.25,11.38,177500,31.585369421876,31.9503559129732,31.585369421876,31.9503559129732,63221.5179543528,0.0,1.0
1998-03-03,11.25,11.25,11.13,11.25,161600,31.585369421876,31.585369421876,31.2484588147093,31.585369421876,57558.2946559066,0.0,1.0
1998-03-04,11.0,11.25,10.94,11.13,312600,30.8834723236121,31.585369421876,30.7150170200287,31.2484588147093,111341.107112849,0.0,1.0
1998-03-05,10.88,10.88,10.81,10.88,232400,30.5465617164454,30.5465617164454,30.3500305289315,30.5465617164454,82775.6663244597,0.0,1.0
1998-03-06,11.19,11.19,10.94,10.94,191200,31.4169141182926,31.4169141182926,30.7150170200287,30.7150170200287,68101.1506077312,0.0,1.0
1998-03-09,10.81,10.94,10.81,10.94,98900,30.3500305289315,30.7150170200287,30.3500305289315,30.7150170200287,35225.9612714676,0.0,1.0
1998-03-10,10.81,10.94,10.75,10.94,83300,30.3500305289315,30.7150170200287,30.1815752253482,30.7150170200287,29669.5912428033,0.0,1.0
1998-03-11,10.63,10.69,10.5,10.63,221600,29.8446646181815,30.0131199217648,29.4796781270842,29.8446646181815,78928.9486123075,0.0,1.0
1998-03-12,10.56,10.63,10.44,10.44,99400,29.6481334306676,29.8446646181815,29.3112228235009,29.3112228235009,35404.0500544376,0.0,1.0
1998-03-13,10.81,10.88,10.69,10.75,204500,30.3500305289315,30.5465617164454,30.0131199217648,30.1815752253482,72838.3122347333,0.0,1.0
1998-03-16,10.69,10.75,10.63,10.69,157000,30.0131199217648,30.1815752253482,29.8446646181815,30.0131199217648,55919.8778525826,0.0,1.0
1998-03-17,10.63,10.81,10.63,10.81,121100,29.8446646181815,30.3500305289315,29.8446646181815,30.3500305289315,43133.1032353359,0.0,1.0
1998-03-18,10.5,10.5,10.38,10.5,101300,29.4796781270842,29.4796781270842,29.1427675199176,29.4796781270842,36080.7874297237,0.0,1.0
1998-03-19,10.38,10.5,10.38,10.5,71400,29.1427675199176,29.4796781270842,29.1427675199176,29.4796781270842,25431.0782081171,0.0,1.0
1998-03-20,10.56,10.56,10.44,10.56,62100,29.6481334306676,29.6481334306676,29.3112228235009,29.6481334306676,22118.626844875,0.0,1.0
1998-03-23,10.44,10.5,10.38,10.44,174600,29.3112228235009,29.4796781270842,29.1427675199176,29.3112228235009,62188.6030131268,0.0,1.0
1998-03-24,10.31,10.44,10.25,10.38,62200,28.9462363324037,29.3112228235009,28.7777810288203,29.1427675199176,22154.244601469,0.0,1.0
1998-03-25,10.44,10.5,10.31,10.38,151500,29.3112228235009,29.4796781270842,28.9462363324037,29.1427675199176,53960.9012399125,0.0,1.0
1998-03-26,10.81,10.81,10.63,10.63,137500,30.3500305289315,30.3500305289315,29.8446646181815,29.8446646181815,48974.4153167522,0.0,1.0
1998-03-27,10.63,10.75,10.56,10.75,58900,29.8446646181815,30.1815752253482,29.6481334306676,30.1815752253482,20978.8586338669,0.0,1.0
1998-03-30,10.31,10.38,10.19,10.31,68700,28.9462363324037,29.1427675199176,28.609325725237,28.9462363324037,24469.3987800791,0.0,1.0
1998-03-31,9.938,10.38,9.875,10.38,307100,27.901813450187,29.1427675199176,27.7249353814245,29.1427675199176,109382.130500179,0.0,1.0
1998-04-01,10.0,10.06,9.875,9.875,98700,28.0758839305564,28.2443392341398,27.7249353814245,27.7249353814245,35154.7257582796,0.0,1.0
1998-04-02,9.688,9.75,9.563,9.625,286200,27.1999163519231,27.3739868322925,26.8489678027911,27.0230382831606,101938.019372032,0.0,1.0
1998-04-03,9.75,9.75,9.625,9.688,149500,27.3739868322925,27.3739868322925,27.0230382831606,27.1999163519231,53248.5461080324,0.0,1.0
1998-04-06,9.938,9.938,9.75,9.813,255500,27.901813450187,27.901813450187,27.3739868322925,27.550864901055,91003.368097674,0.0,1.0
1998-04-07,10.0,10.13,9.938,10.0,185200,28.0758839305564,28.4408704216537,27.901813450187,28.0758839305564,65964.085212091,0.0,1.0
1998-04-08,10.44,10.44,10.25,10.38,202400,29.3112228235009,29.3112228235009,28.7777810288203,29.1427675199176,72090.3393462593,0.0,1.0
1998-04-09,10.56,10.63,10.31,10.5,184800,29.6481334306676,29.8446646181815,28.9462363324037,29.4796781270842,65821.6141857149,0.0,1.0
1998-04-13,10.56,10.63,10.44,10.56,61600,29.6481334306676,29.8446646181815,29.3112228235009,29.6481334306676,21940.538061905,0.0,1.0
1998-04-14,10.63,10.63,10.5,10.5,56300,29.8446646181815,29.8446646181815,29.4796781270842,29.4796781270842,20052.7969624229,0.0,1.0
1998-04-15,10.5,10.63,10.5,10.56,120300,29.4796781270842,29.8446646181815,29.4796781270842,29.6481334306676,42848.161182584,0.0,1.0
1998-04-16,10.13,10.25,10.06,10.13,210700,28.4408704216537,28.7777810288203,28.2443392341398,28.4408704216537,75046.6131435613,0.0,1.0
1998-04-17,10.19,10.19,10.06,10.13,87800,28.609325725237,28.609325725237,28.2443392341398,28.4408704216537,31272.3902895334,0.0,1.0
1998-04-20,10.19,10.19,10.0,10.19,94700,28.609325725237,28.609325725237,28.0758839305564,28.609325725237,33730.0154945195,0.0,1.0
1998-04-21,10.25,10.31,10.19,10.31,76300,28.7777810288203,28.9462363324037,28.609325725237,28.9462363324037,27176.3482812233,0.0,1.0
1998-04-22,10.31,10.31,10.19,10.31,45900,28.9462363324037,28.9462363324037,28.609325725237,28.9462363324037,16348.5502766467,0.0,1.0
1998-04-23,10.38,10.44,10.25,10.38,121400,29.1427675199176,29.3112228235009,28.7777810288203,29.1427675199176,43239.9565051179,0.0,1.0
1998-04-24,10.44,10.5,10.31,10.5,170800,29.3112228235009,29.4796781270842,28.9462363324037,29.4796781270842,60835.1282625548,0.0,1.0
1998-04-27,9.75,10.13,9.688,10.13,229300,27.3739868322925,28.4408704216537,27.1999163519231,28.4408704216537,81671.5158700457,0.0,1.0
1998-04-28,10.06,10.06,9.938,10.06,139300,28.2443392341398,28.2443392341398,27.901813450187,28.2443392341398,49615.5349354442,0.0,1.0
1998-04-29,10.13,10.13,9.813,9.938,222100,28.4408704216537,28.4408704216537,27.550864901055,27.901813450187,79107.0373952775,0.0,1.0
1998-04-30,10.31,10.38,10.19,10.31,168200,28.9462363324037,29.1427675199176,28.609325725237,28.9462363324037,59909.0665911107,0.0,1.0
1998-05-01,10.25,10.25,10.13,10.25,313200,28.7777810288203,28.7777810288203,28.4408704216537,28.7777810288203,111554.813652413,0.0,1.0
1998-05-04,10.19,10.31,10.06,10.19,272500,28.609325725237,28.9462363324037,28.2443392341398,28.609325725237,97058.3867186544,0.0,1.0
1998-05-05,10.25,10.25,10.06,10.25,149600,28.7777810288203,28.7777810288203,28.2443392341398,28.7777810288203,53284.1638646265,0.0,1.0
1998-05-06,9.938,10.06,9.875,10.06,102500,27.901813450187,28.2443392341398,27.7249353814245,28.2443392341398,36508.2005088516,0.0,1.0
1998-05-07,9.875,10.0,9.688,9.938,357800,27.7249353814245,28.0758839305564,27.1999163519231,27.901813450187,127440.333093338,0.0,1.0
1998-05-08,9.875,10.0,9.813,9.875,249800,27.7249353814245,28.0758839305564,27.550864901055,27.7249353814245,88973.1559718159,0.0,1.0
1998-05-11,10.0,10.06,9.875,9.938,97500,28.0758839305564,28.2443392341398,27.7249353814245,27.901813450187,34727.3126791516,0.0,1.0
1998-05-12,9.875,10.0,9.75,10.0,168100,27.7249353814245,28.0758839305564,27.3739868322925,28.0758839305564,59873.4488345166,0.0,1.0
1998-05-13,9.75,9.938,9.75,9.813,47600,27.3739868322925,27.901813450187,27.3739868322925,27.550864901055,16954.0521387448,0.0,1.0
1998-05-14,9.875,9.875,9.75,9.875,58900,27.7249353814245,27.7249353814245,27.3739868322925,27.7249353814245,20978.8586338669,0.0,1.0
1998-05-15,9.813,9.938,9.813,9.938,54400,27.550864901055,27.901813450187,27.550864901055,27.901813450187,19376.0595871369,0.0,1.0
1998-05-18,9.75,9.875,9.688,9.75,62800,27.3739868322925,27.7249353814245,27.1999163519231,27.3739868322925,22367.951141033,0.0,1.0
1998-05-19,9.875,10.0,9.813,9.813,51700,27.7249353814245,28.0758839305564,27.550864901055,27.550864901055,18414.3801590988,0.0,1.0
1998-05-20,9.88,10.0,9.88,10.0,73100,27.7389733233898,28.0758839305564,27.7389733233898,28.0758839305564,26036.5800702151,0.0,1.0
1998-05-21,10.0,10.06,9.938,10.0,113000,28.0758839305564,28.2443392341398,27.901813450187,28.0758839305564,40248.0649512219,0.0,1.0
1998-05-22,9.875,10.0,9.875,10.0,32000,27.7249353814245,28.0758839305564,27.7249353814245,28.0758839305564,11397.6821100805,0.0,1.0
1998-05-26,9.75,9.938,9.75,9.813,124700,27.3739868322925,27.901813450187,27.3739868322925,27.550864901055,44415.34247272,0.0,1.0
1998-05-27,9.75,9.75,9.625,9.625,145500,27.3739868322925,27.3739868322925,27.0230382831606,27.0230382831606,51823.8358442724,0.0,1.0
1998-05-28,9.75,9.75,9.625,9.625,160600,27.3739868322925,27.3739868322925,27.0230382831606,27.0230382831606,57202.1170899666,0.0,1.0
1998-05-29,9.688,9.75,9.625,9.688,71400,27.1999163519231,27.3739868322925,27.0230382831606,27.1999163519231,25431.0782081171,0.0,1.0
1998-06-01,9.375,9.438,9.25,9.438,107800,26.3211411848966,26.4980192536592,25.9701926357647,26.4980192536592,38395.9416083338,0.0,1.0
1998-06-02,9.5,9.563,9.438,9.5,91900,26.6720897340286,26.8489678027911,26.4980192536592,26.6720897340286,32732.7183098875,0.0,1.0
1998-06-03,9.5,9.563,9.438,9.5,49700,26.6720897340286,26.8489678027911,26.4980192536592,26.6720897340286,17702.0250272188,0.0,1.0
1998-06-04,9.563,9.625,9.438,9.5,47300,26.8489678027911,27.0230382831606,26.4980192536592,26.6720897340286,16847.1988689628,0.0,1.0
1998-06-05,9.438,9.438,9.313,9.438,108200,26.4980192536592,26.4980192536592,26.1470707045272,26.4980192536592,38538.4126347097,0.0,1.0
1998-06-08,9.313,9.375,9.25,9.313,56300,26.1470707045272,26.3211411848966,25.9701926357647,26.1470707045272,20052.7969624229,0.0,1.0
1998-06-09,9.375,9.5,9.375,9.375,46000,26.3211411848966,26.6720897340286,26.3211411848966,26.3211411848966,16384.1680332408,0.0,1.0
1998-06-10,9.19,9.31,9.19,9.31,103700,25.8017373321814,26.138647939348,25.8017373321814,26.138647939348,36935.6135879796,0.0,1.0
1998-06-11,8.875,9.125,8.75,9.0,170600,24.9173469883688,25.6192440866327,24.5663984392369,25.2682955375008,60763.8927493668,0.0,1.0
1998-06-12,8.875,9.0,8.688,8.875,354100,24.9173469883688,25.2682955375008,24.3923279588674,24.9173469883688,126122.47609936,0.0,1.0
1998-06-15,8.5,8.625,8.438,8.5,178900,23.864501340973,24.2154498901049,23.6904308606035,23.864501340973,63720.1665466688,0.0,1.0
1998-06-16,8.813,8.813,8.625,8.688,163400,24.7432765079994,24.7432765079994,24.2154498901049,24.3923279588674,58199.4142745986,0.0,1.0
1998-06-17,9.75,9.75,9.438,9.688,461200,27.3739868322925,27.3739868322925,26.4980192536592,27.1999163519231,164269.093411536,0.0,1.0
1998-06-18,9.563,9.625,9.5,9.625,255700,26.8489678027911,27.0230382831606,26.6720897340286,27.0230382831606,91074.6036108622,0.0,1.0
1998-06-19,9.875,9.938,9.75,9.75,350500,27.7249353814245,27.901813450187,27.3739868322925,27.3739868322925,124840.236861975,0.0,1.0
1998-06-22,9.5,9.625,9.375,9.438,560400,26.6720897340286,27.0230382831606,26.3211411848966,26.4980192536592,199601.907952785,0.0,1.0
1998-06-23,9.25,9.375,9.25,9.25,215400,25.9701926357647,26.3211411848966,25.9701926357647,25.9701926357647,76720.6477034795,0.0,1.0
1998-06-24,9.25,9.25,9.125,9.188,306900,25.9701926357647,25.9701926357647,25.6192440866327,25.7961221553952,109310.894986991,0.0,1.0
1998-06-25,9.125,9.313,9.125,9.25,168100,25.6192440866327,26.1470707045272,25.6192440866327,25.9701926357647,59873.4488345168,0.0,1.0
1998-06-26,9.188,9.313,9.125,9.313,207500,25.7961221553952,26.1470707045272,25.6192440866327,26.1470707045272,73906.8449325535,0.0,1.0
1998-06-29,9.25,9.375,9.25,9.25,646700,25.9701926357647,26.3211411848966,25.9701926357647,25.9701926357647,230340.031893408,0.0,1.0
1998-06-30,9.813,9.938,9.75,9.75,1218400,27.550864901055,27.901813450187,27.3739868322925,27.3739868322925,433966.746341316,0.0,1.0
1998-07-01,10.31,10.44,10.19,10.25,1559700,28.9462363324037,29.3112228235009,28.609325725237,28.7777810288203,555530.149596643,0.0,1.0
1998-07-02,9.813,10.0,9.688,10.0,653500,27.550864901055,28.0758839305564,27.1999163519231,28.0758839305564,232762.039341801,0.0,1.0
1998-07-06,9.688,9.875,9.688,9.813,248900,27.1999163519231,27.7249353814245,27.1999163519231,27.550864901055,88652.5961624699,0.0,1.0
1998-07-07,9.875,10.0,9.875,9.938,480800,27.7249353814245,28.0758839305564,27.7249353814245,27.901813450187,171250.17370396,0.0,1.0
1998-07-08,9.938,9.938,9.75,9.938,143200,27.901813450187,27.901813450187,27.3739868322925,27.901813450187,51004.6274426103,0.0,1.0
1998-07-09,9.625,9.875,9.625,9.875,161100,27.0230382831606,27.7249353814245,27.0230382831606,27.7249353814245,57380.2058729365,0.0,1.0
1998-07-10,9.688,9.688,9.5,9.563,110800,27.1999163519231,27.1999163519231,26.6720897340286,26.8489678027911,39464.4743061537,0.0,1.0
1998-07-13,9.75,9.813,9.625,9.75,381600,27.3739868322925,27.550864901055,27.0230382831606,27.3739868322925,135917.35916271,0.0,1.0
1998-07-14,10.0,10.13,9.875,9.938,386200,28.0758839305564,28.4408704216537,27.7249353814245,27.901813450187,137555.775966034,0.0,1.0
1998-07-15,9.938,10.06,9.875,10.0,916900,27.901813450187,28.2443392341398,27.7249353814245,28.0758839305564,326579.210210401,0.0,1.0
1998-07-16,10.25,10.31,10.06,10.06,1184600,28.7777810288203,28.9462363324037,28.2443392341398,28.2443392341398,421927.944612544,0.0,1.0
1998-07-17,10.25,10.25,10.13,10.25,284500,28.7777810288203,28.7777810288203,28.4408704216537,28.7777810288203,101332.517509935,0.0,1.0
1998-07-20,10.25,10.31,10.19,10.31,342400,28.7777810288203,28.9462363324037,28.609325725237,28.9462363324037,121955.198577862,0.0,1.0
1998-07-21,10.0,10.13,9.875,10.13,289300,28.0758839305564,28.4408704216537,27.7249353814245,28.4408704216537,103042.169826447,0.0,1.0
1998-07-22,9.688,9.875,9.625,9.875,311400,27.1999163519231,27.7249353814245,27.0230382831606,27.7249353814245,110913.694033721,0.0,1.0
1998-07-23,9.5,9.75,9.5,9.625,433200,26.6720897340286,27.3739868322925,26.6720897340286,27.0230382831606,154296.121565215,0.0,1.0
1998-07-24,9.688,9.875,9.688,9.813,171100,27.1999163519231,27.7249353814245,27.1999163519231,27.550864901055,60941.9815323367,0.0,1.0
1998-07-27,9.375,9.688,9.25,9.438,751800,26.3211411848966,27.1999163519231,25.9701926357647,26.4980192536592,267774.294073705,0.0,1.0
1998-07-28,9.375,9.5,9.313,9.5,281300,26.3211411848966,26.6720897340286,26.1470707045272,26.6720897340286,100192.749298927,0.0,1.0
1998-07-29,9.438,9.563,9.375,9.5,116300,26.4980192536592,26.8489678027911,26.3211411848966,26.6720897340286,41423.4509188238,0.0,1.0
1998-07-30,9.5,9.625,9.375,9.5,320200,26.6720897340286,27.0230382831606,26.3211411848966,26.6720897340286,114048.056613993,0.0,1.0
1998-07-31,9.438,9.625,9.375,9.563,179200,26.4980192536592,27.0230382831606,26.3211411848966,26.8489678027911,63827.0198164508,0.0,1.0
1998-08-03,9.063,9.313,9.063,9.313,451000,25.4451736062633,26.1470707045272,25.4451736062633,26.1470707045272,160636.082238947,0.0,1.0
1998-08-04,8.938,9.25,8.938,9.188,233300,25.0942250571313,25.9701926357647,25.0942250571313,25.7961221553952,83096.2261338059,0.0,1.0
1998-08-05,9.375,9.438,9.188,9.188,782500,26.3211411848966,26.4980192536592,25.7961221553952,25.7961221553952,278708.945348063,0.0,1.0
1998-08-06,9.313,9.313,9.125,9.125,103600,26.1470707045272,26.1470707045272,25.6192440866327,25.6192440866327,36899.9958313857,0.0,1.0
1998-08-07,9.0,9.188,9.0,9.188,132500,25.2682955375008,25.7961221553952,25.2682955375008,25.7961221553952,47193.5274870521,0.0,1.0
1998-08-10,8.875,9.0,8.813,9.0,100800,24.9173469883688,25.2682955375008,24.7432765079994,25.2682955375008,35902.6986467537,0.0,1.0
1998-08-11,8.563,8.688,8.438,8.563,880600,24.0413794097355,24.3923279588674,23.6904308606035,24.0413794097355,313649.964566778,0.0,1.0
1998-08-12,8.75,8.75,8.438,8.563,197600,24.5663984392369,24.5663984392369,23.6904308606035,24.0413794097355,70380.6870297471,0.0,1.0
1998-08-13,8.75,8.813,8.688,8.75,229300,24.5663984392369,24.7432765079994,24.3923279588674,24.5663984392369,81671.5158700456,0.0,1.0
1998-08-14,8.5,8.688,8.438,8.625,112800,23.864501340973,24.3923279588674,23.6904308606035,24.2154498901049,40176.8294380338,0.0,1.0
1998-08-17,8.5,8.563,8.375,8.438,166400,23.864501340973,24.0413794097355,23.513552791841,23.6904308606035,59267.9469724186,0.0,1.0
1998-08-18,8.813,8.813,8.625,8.625,419600,24.7432765079994,24.7432765079994,24.2154498901049,24.2154498901049,149452.106668431,0.0,1.0
1998-08-19,8.875,9.0,8.813,8.938,153900,24.9173469883688,25.2682955375008,24.7432765079994,25.0942250571313,54815.7273981685,0.0,1.0
1998-08-20,8.813,9.0,8.813,9.0,93800,24.7432765079994,25.2682955375008,24.7432765079994,25.2682955375008,33409.4556851735,0.0,1.0
1998-08-21,8.75,8.75,8.438,8.688,138300,24.5663984392369,24.5663984392369,23.6904308606035,24.3923279588674,49259.3573695042,0.0,1.0
1998-08-24,8.625,8.688,8.563,8.688,106900,24.2154498901049,24.3923279588674,24.0413794097355,24.3923279588674,38075.3817989877,0.0,1.0
1998-08-25,8.625,8.75,8.625,8.688,120200,24.2457718447499,24.5971598424999,24.2457718447499,24.4228713956159,42759.001719489,0.0108,1.0
1998-08-26,8.5,8.563,8.375,8.563,160000,23.8943838469999,24.0714833978659,23.5429958492499,24.0714833978659,56917.1403919987,0.0,1.0
1998-08-27,8.12,8.31,8.06,8.31,285400,22.8261643338399,23.3602740904199,22.6574980949199,23.3602740904199,101525.949174228,0.0,1.0
1998-08-28,7.938,8.063,7.813,8.063,436400,22.3145434091159,22.6659314068659,21.9631554113659,22.6659314068659,155241.500419177,0.0,1.0
1998-08-31,7.875,8.313,7.875,8.25,459500,22.1374438582499,23.3687074023659,22.1374438582499,23.1916078514999,163458.912563271,0.0,1.0
1998-09-01,8.688,8.75,8.438,8.5,403100,24.4228713956159,24.5971598424999,23.7200954001159,23.8943838469999,143395.620575092,0.0,1.0
1998-09-02,8.688,8.75,8.625,8.688,96400,24.4228713956159,24.5971598424999,24.2457718447499,24.4228713956159,34292.5770861792,0.0,1.0
1998-09-03,8.813,8.813,8.625,8.625,120200,24.7742593933659,24.7742593933659,24.2457718447499,24.2457718447499,42759.001719489,0.0,1.0
1998-09-04,8.625,8.75,8.625,8.688,282000,24.2457718447499,24.5971598424999,24.2457718447499,24.4228713956159,100316.459940898,0.0,1.0
1998-09-08,9.313,9.313,9.125,9.25,1049000,26.1798113843659,26.1798113843659,25.6513238357499,26.0027118334999,373163.001695042,0.0,1.0
1998-09-09,8.813,8.938,8.813,8.813,297000,24.7742593933659,25.1256473911159,24.7742593933659,24.7742593933659,105652.441852648,0.0,1.0
1998-09-10,8.813,8.813,8.688,8.75,162400,24.7742593933659,24.7742593933659,24.4228713956159,24.5971598424999,57770.8974978787,0.0,1.0
1998-09-11,8.813,8.938,8.688,8.75,332300,24.7742593933659,25.1256473911159,24.4228713956159,24.5971598424999,118209.785951632,0.0,1.0
1998-09-14,8.813,8.875,8.688,8.875,181200,24.7742593933659,24.9485478402499,24.4228713956159,24.9485478402499,64458.6614939386,0.0,1.0
1998-09-15,8.75,8.875,8.688,8.688,53800,24.5971598424999,24.9485478402499,24.4228713956159,24.4228713956159,19138.3884568096,0.0,1.0
1998-09-16,8.5,8.688,8.5,8.688,156600,23.8943838469999,24.4228713956159,23.8943838469999,24.4228713956159,55707.6511586688,0.0,1.0
1998-09-17,8.563,8.625,8.438,8.438,474700,24.0714833978659,24.2457718447499,23.7200954001159,23.7200954001159,168866.040900511,0.0,1.0
1998-09-18,8.625,8.75,8.563,8.625,133300,24.2457718447499,24.5971598424999,24.0714833978659,24.2457718447499,47419.0925890839,0.0,1.0
1998-09-21,8.375,8.438,8.313,8.375,138300,23.5429958492499,23.7200954001159,23.3687074023659,23.5429958492499,49197.7532263339,0.0,1.0
1998-09-22,8.25,8.375,8.188,8.375,118400,23.1916078514999,23.5429958492499,23.0173194046159,23.5429958492499,42118.6838900791,0.0,1.0
1998-09-23,8.5,8.563,8.25,8.25,178500,23.8943838469999,24.0714833978659,23.1916078514999,23.1916078514999,63498.1847498236,0.0,1.0
1998-09-24,8.5,8.563,8.438,8.563,127400,23.8943838469999,24.0714833978659,23.7200954001159,24.0714833978659,45320.273037129,0.0,1.0
1998-09-25,8.375,8.375,8.25,8.313,752100,23.5429958492499,23.5429958492499,23.1916078514999,23.3687074023659,267546.133055139,0.0,1.0
1998-09-28,8.375,8.5,8.375,8.438,134700,23.5429958492499,23.8943838469999,23.5429958492499,23.7200954001159,47917.1175675139,0.0,1.0
1998-09-29,8.5,8.563,8.438,8.438,199600,23.8943838469999,24.0714833978659,23.7200954001159,23.7200954001159,71004.1326390184,0.0,1.0
1998-09-30,8.0,8.25,7.938,8.188,825200,22.4888318559999,23.1916078514999,22.3145434091159,23.0173194046159,293550.151571733,0.0,1.0
1998-10-01,7.688,7.875,7.625,7.875,623000,21.6117674136159,22.1374438582499,21.4346678627499,22.1374438582499,221621.115401345,0.0,1.0
1998-10-02,8.063,8.063,7.938,7.938,330400,22.6659314068659,22.6659314068659,22.3145434091159,22.3145434091159,117533.894909477,0.0,1.0
1998-10-05,7.75,7.875,7.688,7.813,857200,21.7860558604999,22.1374438582499,21.6117674136159,21.9631554113659,304933.579650133,0.0,1.0
1998-10-06,8.125,8.25,8.0,8.0,164200,22.8402198537499,23.1916078514999,22.4888318559999,22.4888318559999,58411.2153272887,0.0,1.0
1998-10-07,9.188,9.25,8.813,8.813,717100,25.8284233866159,26.0027118334999,24.7742593933659,24.7742593933659,255095.508594389,0.0,1.0
1998-10-08,8.688,9.0,8.375,9.0,561600,24.4228713956159,25.2999358379999,23.5429958492499,25.2999358379999,199779.162775916,0.0,1.0
1998-10-09,9.125,9.125,8.938,9.0,273400,25.6513238357499,25.6513238357499,25.1256473911159,25.2999358379999,97257.1636448278,0.0,1.0
1998-10-12,9.375,9.5,9.375,9.375,210700,26.3540998312499,26.7054878289999,26.3540998312499,26.3540998312499,74952.7592537133,0.0,1.0
1998-10-13,9.125,9.188,8.938,9.125,93400,25.6513238357499,25.8284233866159,25.1256473911159,25.6513238357499,33225.3807038293,0.0,1.0
1998-10-14,9.063,9.063,8.938,9.063,242100,25.4770353888659,25.4770353888659,25.1256473911159,25.4770353888659,86122.7480556431,0.0,1.0
1998-10-15,9.5,9.5,8.938,9.0,310000,26.7054878289999,26.7054878289999,25.1256473911159,25.2999358379999,110276.959509497,0.0,1.0
1998-10-16,9.313,9.5,9.313,9.438,177200,26.1798113843659,26.7054878289999,26.1798113843659,26.5311993821159,63035.7329841386,0.0,1.0
1998-10-19,9.688,9.688,9.563,9.625,130800,27.2339753776159,27.2339753776159,26.8825873798659,27.0568758267499,46529.7622704589,0.0,1.0
1998-10-20,9.875,10.06,9.813,9.938,750300,27.7596518222499,28.2797060589199,27.5853633753659,27.9367513731159,266905.815225729,0.0,1.0
1998-10-21,10.19,10.25,9.938,10.13,764600,28.6451495765799,28.8138158154999,27.9367513731159,28.4764833376599,271992.784648264,0.0,1.0
1998-10-22,10.06,10.13,9.875,10.0,437200,28.2797060589199,28.4764833376599,27.7596518222499,28.1110398199999,155526.086121136,0.0,1.0
1998-10-23,9.75,9.813,9.625,9.813,249900,27.4082638244999,27.5853633753659,27.0568758267499,27.5853633753659,88897.458649753,0.0,1.0
1998-10-26,9.688,9.75,9.563,9.688,87800,27.2339753776159,27.4082638244999,26.8825873798659,27.2339753776159,31233.2807901093,0.0,1.0
1998-10-27,9.563,9.688,9.563,9.688,55900,26.8825873798659,27.2339753776159,26.8825873798659,27.2339753776159,19885.4259244546,0.0,1.0
1998-10-28,9.5,9.5,9.375,9.5,282800,26.7054878289999,26.7054878289999,26.3540998312499,26.7054878289999,100601.045642858,0.0,1.0
1998-10-29,9.625,9.688,9.563,9.688,100400,27.0568758267499,27.2339753776159,26.8825873798659,27.2339753776159,35715.5055959792,0.0,1.0
1998-10-30,9.688,9.688,9.625,9.688,266600,27.2339753776159,27.2339753776159,27.0568758267499,27.2339753776159,94838.1851781679,0.0,1.0
1998-11-02,10.44,10.5,10.13,10.19,1812200,29.3479255720799,29.5165918109999,28.4764833376599,28.6451495765799,644657.761364875,0.0,1.0
1998-11-03,10.44,10.63,10.44,10.56,653100,29.3479255720799,29.8820353286599,29.3479255720799,29.6852580499199,232328.65243759,0.0,1.0
1998-11-04,10.56,10.69,10.5,10.56,1624500,29.6852580499199,30.0507015675799,29.5165918109999,29.6852580499199,577886.841042512,0.0,1.0
1998-11-05,10.38,10.5,10.25,10.44,887700,29.1792593331599,29.5165918109999,28.8138158154999,29.3479255720799,315783.409537358,0.0,1.0
1998-11-06,10.19,10.25,10.06,10.25,308800,28.6451495765799,28.8138158154999,28.2797060589199,28.8138158154999,109850.080956557,0.0,1.0
1998-11-09,9.75,10.0,9.688,9.938,479500,27.4082638244999,28.1110398199999,27.2339753776159,27.9367513731159,170573.555112271,0.0,1.0
1998-11-10,9.688,9.688,9.5,9.625,546700,27.2339753776159,27.2339753776159,26.7054878289999,27.0568758267499,194478.754076911,0.0,1.0
1998-11-11,9.875,10.0,9.813,9.938,263800,27.7596518222499,28.1110398199999,27.5853633753659,27.9367513731159,93842.1352213078,0.0,1.0
1998-11-12,9.75,9.813,9.5,9.563,570500,27.4082638244999,27.5853633753659,26.7054878289999,26.8825873798659,202945.17871022,0.0,1.0
1998-11-13,9.813,9.813,9.688,9.813,338800,27.5853633753659,27.5853633753659,27.2339753776159,27.5853633753659,120522.044780057,0.0,1.0
1998-11-16,10.06,10.19,10.0,10.06,308700,28.2797060589199,28.6451495765799,28.1110398199999,28.2797060589199,109814.507743812,0.0,1.0
1998-11-17,10.0,10.13,9.813,10.0,1239500,28.1110398199999,28.4764833376599,27.5853633753659,28.1110398199999,440929.971974265,0.0,1.0
1998-11-18,9.813,9.938,9.813,9.875,273600,27.5853633753659,27.9367513731159,27.5853633753659,27.7596518222499,97328.3100703178,0.0,1.0
1998-11-19,10.25,10.31,10.19,10.25,1575300,28.8138158154999,28.9824820544199,28.6451495765799,28.8138158154999,560384.820371972,0.0,1.0
1998-11-20,10.38,10.44,10.31,10.38,1078000,29.1792593331599,29.3479255720799,28.9824820544199,29.1792593331599,383479.233391091,0.0,1.0
1998-11-23,10.56,10.56,10.31,10.38,929400,29.6852580499199,29.6852580499199,28.9824820544199,29.1792593331599,330617.439252022,0.0,1.0
1998-11-24,10.38,10.56,10.38,10.56,870700,29.1792593331599,29.6852580499199,29.1792593331599,29.6852580499199,309735.963370708,0.0,1.0
1998-11-25,10.38,10.44,10.25,10.38,426600,29.1792593331599,29.3479255720799,28.8138158154999,29.1792593331599,151755.325570166,0.0,1.0
1998-11-27,10.38,10.38,10.19,10.38,184400,29.1792593331599,29.1792593331599,28.6451495765799,29.1792593331599,65597.0043017785,0.0,1.0
1998-11-30,10.0,10.13,9.875,10.13,343400,28.1110398199999,28.4764833376599,27.7596518222499,28.4764833376599,122158.412566327,0.0,1.0
1998-12-01,10.19,10.19,10.0,10.06,498700,28.6451495765799,28.6451495765799,28.1110398199999,28.2797060589199,177403.611959311,0.0,1.0
1998-12-02,10.19,10.31,10.13,10.25,165600,28.6451495765799,28.9824820544199,28.4764833376599,28.8138158154999,58909.2403057186,0.0,1.0
1998-12-03,10.13,10.38,10.13,10.38,268700,28.4764833376599,29.1792593331599,28.4764833376599,29.1792593331599,95585.2226458128,0.0,1.0
1998-12-04,10.25,10.25,10.13,10.19,128100,28.8138158154999,28.8138158154999,28.4764833376599,28.6451495765799,45569.2855263439,0.0,1.0
1998-12-07,10.13,10.25,10.0,10.25,197700,28.4764833376599,28.8138158154999,28.1110398199999,28.8138158154999,70328.2415968634,0.0,1.0
1998-12-08,10.13,10.25,10.13,10.25,176200,28.4764833376599,28.8138158154999,28.4764833376599,28.8138158154999,62680.0008566886,0.0,1.0
1998-12-09,10.5,10.56,10.38,10.44,327000,29.5165918109999,29.6852580499199,29.1792593331599,29.3479255720799,116324.405676147,0.0,1.0
1998-12-10,10.38,10.5,10.38,10.5,230000,29.1792593331599,29.5165918109999,29.1792593331599,29.5165918109999,81818.3893134981,0.0,1.0
1998-12-11,10.31,10.38,10.19,10.25,136300,28.9824820544199,29.1792593331599,28.6451495765799,28.8138158154999,48486.2889714339,0.0,1.0
1998-12-14,10.06,10.19,10.06,10.19,213000,28.2797060589199,28.6451495765799,28.2797060589199,28.6451495765799,75770.9431468483,0.0,1.0
1998-12-15,10.13,10.19,10.0,10.06,278600,28.4764833376599,28.6451495765799,28.1110398199999,28.2797060589199,99106.9707075677,0.0,1.0
1998-12-16,10.13,10.25,10.13,10.19,311100,28.4764833376599,28.8138158154999,28.4764833376599,28.6451495765799,110668.264849692,0.0,1.0
1998-12-17,10.25,10.25,10.13,10.13,194300,28.8138158154999,28.8138158154999,28.4764833376599,28.4764833376599,69118.7523635334,0.0,1.0
1998-12-18,10.38,10.38,10.25,10.31,183900,29.1792593331599,29.1792593331599,28.8138158154999,28.9824820544199,65419.1382380535,0.0,1.0
1998-12-21,10.31,10.38,10.19,10.25,388400,28.9824820544199,29.1792593331599,28.6451495765799,28.8138158154999,138166.358301577,0.0,1.0
1998-12-22,9.938,10.0,9.813,9.938,231300,27.9367513731159,28.1110398199999,27.5853633753659,27.9367513731159,82280.8410791831,0.0,1.0
1998-12-23,9.938,10.06,9.875,10.0,529800,27.9367513731159,28.2797060589199,27.7596518222499,28.1110398199999,188466.881123006,0.0,1.0
1998-12-24,9.813,10.0,9.813,9.938,87100,27.5853633753659,28.1110398199999,27.5853633753659,27.9367513731159,30984.2683008943,0.0,1.0
1998-12-28,9.938,10.06,9.938,9.938,260900,27.9367513731159,28.2797060589199,27.9367513731159,27.9367513731159,92810.5120517029,0.0,1.0
1998-12-29,10.06,10.25,10.06,10.19,334000,28.2797060589199,28.8138158154999,28.2797060589199,28.6451495765799,118814.530568297,0.0,1.0
1998-12-30,10.13,10.19,10.06,10.06,324500,28.4764833376599,28.6451495765799,28.2797060589199,28.2797060589199,115435.075357522,0.0,1.0
1998-12-31,10.25,10.31,10.19,10.19,82400,28.8138158154999,28.9824820544199,28.6451495765799,28.6451495765799,29312.3273018793,0.0,1.0
1999-01-04,10.19,10.31,10.13,10.31,243500,28.6451495765799,28.9824820544199,28.4764833376599,28.9824820544199,86620.773034073,0.0,1.0
1999-01-05,10.13,10.25,10.06,10.25,138200,28.4764833376599,28.8138158154999,28.2797060589199,28.8138158154999,49162.1800135889,0.0,1.0
1999-01-06,10.25,10.31,10.13,10.19,300400,28.8138158154999,28.9824820544199,28.4764833376599,28.6451495765799,106861.931085978,0.0,1.0
1999-01-07,10.31,10.38,10.19,10.25,155900,28.9824820544199,29.1792593331599,28.6451495765799,28.8138158154999,55458.6386694537,0.0,1.0
1999-01-08,10.31,10.31,10.19,10.25,152900,28.9824820544199,28.9824820544199,28.6451495765799,28.8138158154999,54391.4422871038,0.0,1.0
1999-01-11,10.19,10.38,10.13,10.38,340200,28.6451495765799,29.1792593331599,28.4764833376599,29.1792593331599,121020.069758487,0.0,1.0
1999-01-12,9.938,10.19,9.875,10.19,318200,27.9367513731159,28.6451495765799,27.7596518222499,28.6451495765799,113193.962954587,0.0,1.0
1999-01-13,9.875,10.0,9.688,9.813,169400,27.7596518222499,28.1110398199999,27.2339753776159,27.5853633753659,60261.0223900286,0.0,1.0
1999-01-14,9.938,10.19,9.938,10.13,195100,27.9367513731159,28.6451495765799,27.9367513731159,28.4764833376599,69403.3380654934,0.0,1.0
1999-01-15,10.19,10.19,10.06,10.19,217900,28.6451495765799,28.6451495765799,28.2797060589199,28.6451495765799,77514.0305713532,0.0,1.0
1999-01-19,10.06,10.25,10.06,10.25,364600,28.2797060589199,28.8138158154999,28.2797060589199,28.8138158154999,129699.933668267,0.0,1.0
1999-01-20,10.31,10.44,10.19,10.38,148400,28.9824820544199,29.3479255720799,28.6451495765799,29.1792593331599,52790.6477135788,0.0,1.0
1999-01-21,10.38,10.5,10.31,10.44,142000,29.1792593331599,29.5165918109999,28.9824820544199,29.3479255720799,50513.9620978988,0.0,1.0
1999-01-22,10.19,10.38,10.13,10.19,797000,28.6451495765799,29.1792593331599,28.4764833376599,28.6451495765799,283518.505577643,0.0,1.0
1999-01-25,10.31,10.44,10.25,10.31,181600,28.9824820544199,29.3479255720799,28.8138158154999,28.9824820544199,64600.9543449185,0.0,1.0
1999-01-26,10.56,10.56,10.38,10.44,634900,29.6852580499199,29.6852580499199,29.1792593331599,29.3479255720799,225854.327718,0.0,1.0
1999-01-27,10.38,10.5,10.31,10.44,258600,29.1792593331599,29.5165918109999,28.9824820544199,29.3479255720799,91992.3281585679,0.0,1.0
1999-01-28,10.38,10.38,10.19,10.38,101800,29.1792593331599,29.1792593331599,28.6451495765799,29.1792593331599,36213.5305744092,0.0,1.0
1999-01-29,10.5,10.69,10.44,10.56,416100,29.5165918109999,30.0507015675799,29.3479255720799,29.6852580499199,148020.138231942,0.0,1.0
1999-02-01,10.44,10.56,10.38,10.56,110900,29.3479255720799,29.6852580499199,29.1792593331599,29.6852580499199,39450.6929342041,0.0,1.0
1999-02-02,10.56,10.56,10.38,10.5,416600,29.6852580499199,29.6852580499199,29.1792593331599,29.5165918109999,148198.004295667,0.0,1.0
1999-02-03,10.5,10.63,10.44,10.56,124900,29.5165918109999,29.8820353286599,29.3479255720799,29.6852580499199,44430.942718504,0.0,1.0
1999-02-04,10.44,10.5,10.38,10.44,80600,29.3479255720799,29.5165918109999,29.1792593331599,29.3479255720799,28672.0094724693,0.0,1.0
1999-02-05,10.25,10.38,10.19,10.38,402600,28.8138158154999,29.1792593331599,28.6451495765799,29.1792593331599,143217.754511367,0.0,1.0
1999-02-08,10.25,10.31,10.19,10.25,331000,28.8138158154999,28.9824820544199,28.6451495765799,28.8138158154999,117747.334185947,0.0,1.0
1999-02-09,10.13,10.25,10.06,10.13,478700,28.4764833376599,28.8138158154999,28.2797060589199,28.4764833376599,170288.969410311,0.0,1.0
1999-02-10,10.13,10.19,10.06,10.06,68600,28.4764833376599,28.6451495765799,28.2797060589199,28.2797060589199,24403.2239430694,0.0,1.0
1999-02-11,10.13,10.25,10.13,10.25,40700,28.4764833376599,28.8138158154999,28.4764833376599,28.8138158154999,14478.2975872147,0.0,1.0
1999-02-12,10.25,10.31,10.19,10.25,118200,28.8138158154999,28.9824820544199,28.6451495765799,28.8138158154999,42047.537464589,0.0,1.0
1999-02-16,10.19,10.25,10.13,10.25,104300,28.6451495765799,28.8138158154999,28.4764833376599,28.8138158154999,37102.8608930341,0.0,1.0
1999-02-17,9.938,10.13,9.938,10.06,141400,27.9367513731159,28.4764833376599,27.9367513731159,28.2797060589199,50300.5228214289,0.0,1.0
1999-02-18,9.938,9.938,9.813,9.875,288500,27.9367513731159,27.9367513731159,27.5853633753659,27.7596518222499,102628.718769323,0.0,1.0
1999-02-19,9.813,9.938,9.75,9.813,295200,27.5853633753659,27.9367513731159,27.4082638244999,27.5853633753659,105012.124023238,0.0,1.0
1999-02-22,10.0,10.0,9.875,9.875,299600,28.1110398199999,28.1110398199999,27.7596518222499,27.7596518222499,106577.345384018,0.0,1.0
1999-02-23,10.0,10.0,9.875,9.938,152100,28.1110398199999,28.1110398199999,27.7596518222499,27.9367513731159,54106.8565851438,0.0,1.0
1999-02-24,9.813,10.0,9.813,9.938,166600,27.5853633753659,28.1110398199999,27.5853633753659,27.9367513731159,59264.9724331686,0.0,1.0
1999-02-25,10.13,10.13,10.0,10.13,203800,28.4764833376599,28.4764833376599,28.1110398199999,28.4764833376599,72498.2075743083,0.0,1.0
1999-02-26,10.13,10.19,10.0,10.13,90300,28.4764833376599,28.6451495765799,28.1110398199999,28.4764833376599,32122.6111087343,0.0,1.0
1999-03-01,10.0,10.0,9.938,10.0,74100,28.1110398199999,28.1110398199999,27.9367513731159,28.1110398199999,26359.7506440444,0.0,1.0
1999-03-02,9.75,9.875,9.75,9.875,207700,27.4082638244999,27.7596518222499,27.4082638244999,27.7596518222499,73885.5628713633,0.0,1.0
1999-03-03,9.75,9.875,9.75,9.813,51900,27.4082638244999,27.7596518222499,27.4082638244999,27.5853633753659,18462.4974146546,0.0,1.0
1999-03-04,9.75,9.75,9.688,9.75,133800,27.4082638244999,27.4082638244999,27.2339753776159,27.4082638244999,47596.9586528089,0.0,1.0
1999-03-05,10.19,10.19,10.06,10.13,304000,28.6451495765799,28.6451495765799,28.2797060589199,28.4764833376599,108142.566744797,0.0,1.0
1999-03-08,10.31,10.31,10.13,10.19,444200,28.9824820544199,28.9824820544199,28.4764833376599,28.6451495765799,158016.211013286,0.0,1.0
1999-03-09,10.56,10.56,10.38,10.5,802900,29.6852580499199,29.6852580499199,29.1792593331599,29.5165918109999,285617.325129598,0.0,1.0
1999-03-10,10.81,10.94,10.75,10.88,1770400,30.3880340454199,30.7534775630799,30.2193678064999,30.5848113241599,629788.158437465,0.0,1.0
1999-03-11,11.06,11.06,10.81,10.88,1607200,31.0908100409199,31.0908100409199,30.3880340454199,30.5848113241599,571732.675237627,0.0,1.0
1999-03-12,11.06,11.13,11.0,11.06,542900,31.0908100409199,31.2875873196599,30.9221438019999,31.0908100409199,193126.971992601,0.0,1.0
1999-03-15,11.25,11.44,11.19,11.44,860400,31.6249197974999,32.1590295540799,31.4562535585799,32.1590295540799,306071.922457973,0.0,1.0
1999-03-16,11.5,11.63,11.44,11.63,873100,32.3276957929999,32.6931393106599,32.1590295540799,32.6931393106599,310589.720476588,0.0,1.0
1999-03-17,11.75,11.75,11.56,11.69,1141400,33.0304717884999,33.0304717884999,32.4963620319199,32.8618055495799,406032.65027142,0.0,1.0
1999-03-18,11.69,11.69,11.38,11.5,707400,32.8618055495799,32.8618055495799,31.9903633151599,32.3276957929999,251644.906958124,0.0,1.0
1999-03-19,11.75,11.94,11.69,11.88,540500,33.0304717884999,33.5645815450799,32.8618055495799,33.3959153061599,192273.21488672,0.0,1.0
1999-03-22,11.75,11.81,11.63,11.75,986300,33.0304717884999,33.1991380274199,32.6931393106599,33.0304717884999,350858.597303927,0.0,1.0
1999-03-23,11.38,11.63,11.38,11.56,402800,31.9903633151599,32.6931393106599,31.9903633151599,32.4963620319199,143288.900936857,0.0,1.0
1999-03-24,11.5,11.56,11.38,11.44,311500,32.3276957929999,32.4963620319199,31.9903633151599,32.1590295540799,110810.557700672,0.0,1.0
1999-03-25,11.81,11.81,11.63,11.69,623400,33.1991380274199,33.1991380274199,32.6931393106599,32.8618055495799,221763.408252325,0.0,1.0
1999-03-26,11.5,11.63,11.44,11.56,203500,32.3276957929999,32.6931393106599,32.1590295540799,32.4963620319199,72391.4879360733,0.0,1.0
1999-03-29,11.69,11.69,11.44,11.5,296300,32.8618055495799,32.8618055495799,32.1590295540799,32.3276957929999,105403.429363433,0.0,1.0
1999-03-30,11.56,11.69,11.44,11.56,1092600,32.4963620319199,32.8618055495799,32.1590295540799,32.4963620319199,388672.922451861,0.0,1.0
1999-03-31,11.5,11.75,11.5,11.63,341000,32.3276957929999,33.0304717884999,32.3276957929999,32.6931393106599,121304.655460447,0.0,1.0
1999-04-01,11.88,11.94,11.75,11.94,425800,33.3959153061599,33.5645815450799,33.0304717884999,33.5645815450799,151470.739868206,0.0,1.0
1999-04-05,11.81,11.94,11.75,11.88,255100,33.1991380274199,33.5645815450799,33.0304717884999,33.3959153061599,90747.2657124929,0.0,1.0
1999-04-06,12.06,12.06,11.81,11.94,274800,33.9019140229199,33.9019140229199,33.1991380274199,33.5645815450799,97755.1886232577,0.0,1.0
1999-04-07,12.0,12.0,11.88,11.94,494500,33.7332477839999,33.7332477839999,33.3959153061599,33.5645815450799,175909.537024021,0.0,1.0
1999-04-08,12.19,12.25,12.06,12.19,1379800,34.2673575405799,34.4360237794999,33.9019140229199,34.2673575405799,490839.189455498,0.0,1.0
1999-04-09,12.06,12.19,12.0,12.06,1326100,33.9019140229199,34.2673575405799,33.7332477839999,33.9019140229199,471736.374211434,0.0,1.0
1999-04-12,12.0,12.06,11.81,11.94,1442200,33.7332477839999,33.9019140229199,33.1991380274199,33.5645815450799,513036.874208378,0.0,1.0
1999-04-13,12.06,12.19,12.0,12.13,360200,33.9019140229199,34.2673575405799,33.7332477839999,34.0986913016599,128134.712307487,0.0,1.0
1999-04-14,12.38,12.38,12.19,12.31,1207000,34.8014672971599,34.8014672971599,34.2673575405799,34.6046900184199,429368.67783214,0.0,1.0
1999-04-15,12.31,12.38,12.13,12.31,237500,34.6046900184199,34.8014672971599,34.0986913016599,34.6046900184199,84486.380269373,0.0,1.0
1999-04-16,12.38,12.5,12.31,12.44,703200,34.8014672971599,35.1387997749999,34.6046900184199,34.9701335360799,250150.832022834,0.0,1.0
1999-04-19,12.13,12.44,12.13,12.38,785100,34.0986913016599,34.9701335360799,34.0986913016599,34.8014672971599,279285.293260988,0.0,1.0
1999-04-20,12.25,12.44,12.19,12.44,422900,34.4360237794999,34.9701335360799,34.2673575405799,34.9701335360799,150439.116698601,0.0,1.0
1999-04-21,12.06,12.13,11.94,12.06,722500,33.9019140229199,34.0986913016599,33.5645815450799,33.9019140229199,257016.462082619,0.0,1.0
1999-04-22,12.06,12.06,11.94,12.06,433800,33.9019140229199,33.9019140229199,33.5645815450799,33.9019140229199,154316.596887806,0.0,1.0
1999-04-23,12.19,12.25,12.06,12.19,612800,34.2673575405799,34.4360237794999,33.9019140229199,34.2673575405799,217992.647701355,0.0,1.0
1999-04-26,12.25,12.38,12.19,12.25,450100,34.4360237794999,34.8014672971599,34.2673575405799,34.4360237794999,160115.030565241,0.0,1.0
1999-04-27,12.38,12.44,12.25,12.38,743000,34.8014672971599,34.9701335360799,34.4360237794999,34.8014672971599,264308.970695344,0.0,1.0
1999-04-28,12.31,12.38,12.25,12.25,515200,34.6046900184199,34.8014672971599,34.4360237794999,34.4360237794999,183273.192062236,0.0,1.0
1999-04-29,12.31,12.44,12.25,12.38,302700,34.6046900184199,34.9701335360799,34.4360237794999,34.8014672971599,107680.114979112,0.0,1.0
1999-04-30,12.0,12.25,11.94,12.25,404200,33.7332477839999,34.4360237794999,33.5645815450799,34.4360237794999,143786.925915287,0.0,1.0
1999-05-03,12.19,12.19,12.0,12.06,368300,34.2673575405799,34.2673575405799,33.7332477839999,33.9019140229199,131016.142539832,0.0,1.0
1999-05-04,12.19,12.19,12.06,12.13,474800,34.2673575405799,34.2673575405799,33.9019140229199,34.0986913016599,168901.614113256,0.0,1.0
1999-05-05,12.13,12.19,12.0,12.19,304500,34.0986913016599,34.2673575405799,33.7332477839999,34.2673575405799,108320.432808522,0.0,1.0
1999-05-06,12.38,12.5,12.31,12.44,529700,34.8014672971599,35.1387997749999,34.6046900184199,34.9701335360799,188431.307910261,0.0,1.0
1999-05-07,12.25,12.38,12.25,12.38,371800,34.4360237794999,34.8014672971599,34.4360237794999,34.8014672971599,132261.204985907,0.0,1.0
1999-05-10,12.31,12.31,12.13,12.19,166600,34.6046900184199,34.6046900184199,34.0986913016599,34.2673575405799,59264.9724331686,0.0,1.0
1999-05-11,12.19,12.19,12.06,12.13,192600,34.2673575405799,34.2673575405799,33.9019140229199,34.0986913016599,68514.0077468684,0.0,1.0
1999-05-12,12.06,12.13,12.0,12.13,264400,33.9019140229199,34.0986913016599,33.7332477839999,34.0986913016599,94055.5744977778,0.0,1.0
1999-05-13,11.88,12.0,11.88,11.94,375500,33.3959153061599,33.7332477839999,33.3959153061599,33.5645815450799,133577.413857472,0.0,1.0
1999-05-14,11.75,11.81,11.56,11.75,552900,33.0304717884999,33.1991380274199,32.4963620319199,33.0304717884999,196684.2932671,0.0,1.0
1999-05-17,11.31,11.63,11.19,11.44,1103000,31.7935860364199,32.6931393106599,31.4562535585799,32.1590295540799,392372.536577341,0.0,1.0
1999-05-18,11.38,11.56,11.38,11.5,354500,31.9903633151599,32.4963620319199,31.9903633151599,32.3276957929999,126107.039181022,0.0,1.0
1999-05-19,11.25,11.31,11.0,11.13,593500,31.6249197974999,31.7935860364199,30.9221438019999,31.2875873196599,211127.01764157,0.0,1.0
1999-05-20,11.25,11.31,11.13,11.31,262400,31.6249197974999,31.7935860364199,31.2875873196599,31.7935860364199,93344.1102428778,0.0,1.0
1999-05-21,11.13,11.25,11.0,11.25,565300,31.2875873196599,31.6249197974999,30.9221438019999,31.6249197974999,201095.37164748,0.0,1.0
1999-05-24,11.19,11.38,11.19,11.38,290700,31.4562535585799,31.9903633151599,31.4562535585799,31.9903633151599,103411.329449713,0.0,1.0
1999-05-25,11.25,11.38,11.19,11.25,190300,31.6249197974999,31.9903633151599,31.4562535585799,31.6249197974999,67695.8238537334,0.0,1.0
1999-05-26,11.5,11.5,11.31,11.31,113200,32.3276957929999,32.3276957929999,31.7935860364199,31.7935860364199,40268.8768273391,0.0,1.0
1999-05-27,11.13,11.38,11.13,11.38,913200,31.2875873196599,31.9903633151599,31.2875873196599,31.9903633151599,324854.578787332,0.0,1.0
1999-05-28,11.31,11.38,11.25,11.25,103400,31.7935860364199,31.9903633151599,31.6249197974999,31.6249197974999,36782.7019783291,0.0,1.0
1999-06-01,11.69,11.69,11.38,11.56,906300,32.8618055495799,32.8618055495799,31.9903633151599,32.4963620319199,322400.027107927,0.0,1.0
1999-06-02,11.69,11.75,11.56,11.69,95300,32.8618055495799,33.0304717884999,32.4963620319199,32.8618055495799,33901.2717459842,0.0,1.0
1999-06-03,11.5,11.63,11.44,11.56,216600,32.3276957929999,32.6931393106599,32.1590295540799,32.4963620319199,77051.5788056682,0.0,1.0
1999-06-04,11.5,11.63,11.44,11.56,151900,32.3276957929999,32.6931393106599,32.1590295540799,32.4963620319199,54035.7101596537,0.0,1.0
1999-06-07,11.69,11.75,11.63,11.75,197200,32.8618055495799,33.0304717884999,32.6931393106599,33.0304717884999,70150.3755331384,0.0,1.0
1999-06-08,11.81,12.0,11.75,11.88,288700,33.1991380274199,33.7332477839999,33.0304717884999,33.3959153061599,102699.865194813,0.0,1.0
1999-06-09,11.88,12.06,11.88,12.0,256400,33.3959153061599,33.9019140229199,33.3959153061599,33.7332477839999,91209.7174781779,0.0,1.0
1999-06-10,12.19,12.31,12.19,12.25,1155600,34.2673575405799,34.6046900184199,34.2673575405799,34.4360237794999,411084.04648121,0.0,1.0
1999-06-11,12.5,12.56,12.44,12.5,802300,35.1387997749999,35.3074660139199,34.9701335360799,35.1387997749999,285403.885853128,0.0,1.0
1999-06-14,12.31,12.31,12.19,12.31,325600,34.6046900184199,34.6046900184199,34.2673575405799,34.6046900184199,115826.380697717,0.0,1.0
1999-06-15,12.44,12.44,12.31,12.44,209100,34.9701335360799,34.9701335360799,34.6046900184199,34.9701335360799,74383.5878497932,0.0,1.0
1999-06-16,12.44,12.44,12.25,12.31,578800,34.9701335360799,34.9701335360799,34.4360237794999,34.6046900184199,205897.755368055,0.0,1.0
1999-06-17,12.63,12.63,12.38,12.5,569000,35.5042432926599,35.5042432926599,34.8014672971599,35.1387997749999,202411.580519045,0.0,1.0
1999-06-18,12.44,12.5,12.36,12.44,481800,34.9701335360799,35.1387997749999,34.7452452175199,34.9701335360799,171391.739005406,0.0,1.0
1999-06-21,12.44,12.5,12.38,12.44,837700,34.9701335360799,35.1387997749999,34.8014672971599,34.9701335360799,297996.803164858,0.0,1.0
1999-06-22,12.44,12.56,12.44,12.5,518200,34.9701335360799,35.3074660139199,34.9701335360799,35.1387997749999,184340.388444586,0.0,1.0
1999-06-23,12.19,12.31,12.13,12.31,395300,34.2673575405799,34.6046900184199,34.0986913016599,34.6046900184199,140620.909980982,0.0,1.0
1999-06-24,12.25,12.31,12.13,12.31,729200,34.4360237794999,34.6046900184199,34.0986913016599,34.6046900184199,259399.867336534,0.0,1.0
1999-06-25,12.25,12.38,12.19,12.25,437000,34.4360237794999,34.8014672971599,34.2673575405799,34.4360237794999,155454.939695646,0.0,1.0
1999-06-28,12.31,12.44,12.31,12.44,640900,34.6046900184199,34.9701335360799,34.6046900184199,34.9701335360799,227988.7204827,0.0,1.0
1999-06-29,12.5,12.56,12.38,12.5,796700,35.1387997749999,35.3074660139199,34.8014672971599,35.1387997749999,283411.785939408,0.0,1.0
1999-06-30,12.5,12.63,12.38,12.5,348500,35.1387997749999,35.5042432926599,34.8014672971599,35.1387997749999,123972.646416322,0.0,1.0
1999-07-01,12.75,12.75,12.56,12.63,439100,35.8415757704999,35.8415757704999,35.3074660139199,35.5042432926599,156201.977163291,0.0,1.0
1999-07-02,12.81,12.88,12.75,12.81,425900,36.0102420094199,36.2070192881599,35.8415757704999,36.0102420094199,151506.313080951,0.0,1.0
1999-07-06,12.75,13.0,12.75,13.0,883000,35.8415757704999,36.5443517659999,35.8415757704999,36.5443517659999,314111.468538343,0.0,1.0
1999-07-07,12.81,12.88,12.69,12.81,381800,36.0102420094199,36.2070192881599,35.6729095315799,36.0102420094199,135818.526260407,0.0,1.0
1999-07-08,12.69,12.75,12.56,12.69,449600,35.6729095315799,35.8415757704999,35.3074660139199,35.6729095315799,159937.164501516,0.0,1.0
1999-07-09,12.56,12.75,12.56,12.69,275500,35.3074660139199,35.8415757704999,35.3074660139199,35.6729095315799,98004.2011124727,0.0,1.0
1999-07-12,12.81,12.81,12.69,12.81,315500,36.0102420094199,36.0102420094199,35.6729095315799,36.0102420094199,112233.486210472,0.0,1.0
1999-07-13,12.81,12.88,12.69,12.81,247400,36.0102420094199,36.2070192881599,35.6729095315799,36.0102420094199,88008.1283311279,0.0,1.0
1999-07-14,13.06,13.13,12.94,13.0,1393300,36.7130180049199,36.9097952836599,36.3756855270799,36.5443517659999,495641.573176073,0.0,1.0
1999-07-15,13.19,13.31,13.19,13.25,417600,37.0784615225799,37.4157940004199,37.0784615225799,37.2471277614999,148553.736423116,0.0,1.0
1999-07-16,13.19,13.25,13.06,13.25,204800,37.0784615225799,37.2471277614999,36.7130180049199,37.2471277614999,72853.9397017583,0.0,1.0
1999-07-19,13.38,13.38,13.25,13.31,372400,37.6125712791599,37.6125712791599,37.2471277614999,37.4157940004199,132474.644262377,0.0,1.0
1999-07-20,13.13,13.38,13.13,13.31,549800,36.9097952836599,37.6125712791599,36.9097952836599,37.4157940004199,195581.523672005,0.0,1.0
1999-07-21,13.25,13.31,13.19,13.19,952500,37.2471277614999,37.4157940004199,37.0784615225799,37.0784615225799,338834.851396117,0.0,1.0
1999-07-22,12.81,13.0,12.75,13.0,1067900,36.0102420094199,36.5443517659999,35.8415757704999,36.5443517659999,379886.338903846,0.0,1.0
1999-07-23,12.75,12.81,12.69,12.75,269300,35.8415757704999,36.0102420094199,35.6729095315799,35.8415757704999,95798.6619222827,0.0,1.0
1999-07-26,12.69,12.75,12.63,12.69,247600,35.6729095315799,35.8415757704999,35.5042432926599,35.6729095315799,88079.2747566179,0.0,1.0
1999-07-27,13.0,13.0,12.81,12.81,1011400,36.5443517659999,36.5443517659999,36.0102420094199,36.0102420094199,359787.473702921,0.0,1.0
1999-07-28,13.06,13.13,13.0,13.06,657500,36.7130180049199,36.9097952836599,36.5443517659999,36.7130180049199,233893.873798369,0.0,1.0
1999-07-29,13.13,13.31,13.06,13.25,747800,36.9097952836599,37.4157940004199,36.7130180049199,37.2471277614999,266016.484907104,0.0,1.0
1999-07-30,13.44,13.56,13.31,13.38,751700,37.7812375180799,38.1185699959199,37.4157940004199,37.6125712791599,267403.840204159,0.0,1.0
1999-08-02,13.38,13.5,13.38,13.44,863300,37.6125712791599,37.9499037569999,37.6125712791599,37.7812375180799,307103.545627578,0.0,1.0
1999-08-03,13.38,13.5,13.25,13.44,677400,37.6125712791599,37.9499037569999,37.2471277614999,37.7812375180799,240972.943134624,0.0,1.0
1999-08-04,13.19,13.31,13.13,13.31,325100,37.0784615225799,37.4157940004199,36.9097952836599,37.4157940004199,115648.514633992,0.0,1.0
1999-08-05,13.13,13.13,12.94,13.06,1978000,36.9097952836599,36.9097952836599,36.3756855270799,36.7130180049199,703638.148096083,0.0,1.0
1999-08-06,12.81,13.0,12.81,13.0,224600,36.0102420094199,36.5443517659999,36.0102420094199,36.5443517659999,79897.4358252681,0.0,1.0
1999-08-09,12.81,12.94,12.81,12.81,91800,36.0102420094199,36.3756855270799,36.0102420094199,36.0102420094199,32656.2092999092,0.0,1.0
1999-08-10,12.75,12.88,12.63,12.88,190000,35.8415757704999,36.2070192881599,35.5042432926599,36.2070192881599,67589.1042154984,0.0,1.0
1999-08-11,12.88,12.88,12.69,12.75,324000,36.2070192881599,36.2070192881599,35.6729095315799,35.8415757704999,115257.209293797,0.0,1.0
1999-08-12,13.0,13.0,12.88,12.94,120800,36.5443517659999,36.5443517659999,36.2070192881599,36.3756855270799,42972.440995959,0.0,1.0
1999-08-13,13.19,13.19,13.0,13.06,565300,37.0784615225799,37.0784615225799,36.5443517659999,36.7130180049199,201095.37164748,0.0,1.0
1999-08-16,13.31,13.38,13.25,13.38,250200,37.4157940004199,37.6125712791599,37.2471277614999,37.6125712791599,89004.1782879879,0.0,1.0
1999-08-17,13.5,13.63,13.38,13.5,826900,37.9499037569999,38.3153472746599,37.6125712791599,37.9499037569999,294154.896188398,0.0,1.0
1999-08-18,13.44,13.63,13.44,13.5,647500,37.7812375180799,38.3153472746599,37.7812375180799,37.9499037569999,230336.552523869,0.0,1.0
1999-08-19,13.75,13.81,13.56,13.56,340800,38.6526797524999,38.8213459914199,38.1185699959199,38.1185699959199,121233.509034957,0.0,1.0
1999-08-20,14.25,14.25,14.06,14.06,765600,40.0582317434999,40.0582317434999,39.5241219869199,39.5241219869199,272348.516775713,0.0,1.0
1999-08-23,14.19,14.25,14.13,14.19,2364600,39.8895655045799,40.0582317434999,39.7208992656599,39.8895655045799,841164.18856825,0.0,1.0
1999-08-24,14.0,14.06,13.88,14.0,557600,39.3554557479999,39.5241219869199,39.0181232701599,39.3554557479999,198356.234266115,0.0,1.0
1999-08-25,13.81,13.81,13.69,13.81,347300,38.9613389697235,38.9613389697235,38.622790043122,38.9613389697235,123101.85242163,0.0498,1.0
1999-08-26,13.63,13.63,13.5,13.63,463000,38.4535155798212,38.4535155798212,38.0867542426696,38.4535155798212,164112.172966354,0.0,1.0
1999-08-27,13.56,13.56,13.44,13.5,257300,38.2560287059703,38.2560287059703,37.9174797793688,38.0867542426696,91200.9980653194,0.0,1.0
1999-08-30,13.75,13.88,13.69,13.81,310700,38.7920645064227,39.1588258435744,38.622790043122,38.9613389697235,110128.83831673,0.0,1.0
1999-08-31,13.38,13.44,13.25,13.38,592800,37.7482053160681,37.9174797793688,37.3814439789164,37.7482053160681,210120.2940269,0.0,1.0
1999-09-01,13.94,13.94,13.75,13.81,261900,39.3281003068751,39.3281003068751,38.7920645064227,38.9613389697235,92831.4861768641,0.0,1.0
1999-09-02,13.5,13.81,13.44,13.75,915300,38.0867542426696,38.9613389697235,37.9174797793688,38.7920645064227,324431.688803679,0.0,1.0
1999-09-03,13.81,13.94,13.69,13.69,686600,38.9613389697235,39.3281003068751,38.622790043122,38.622790043122,243368.073344921,0.0,1.0
1999-09-07,13.5,13.75,13.44,13.56,990800,38.0867542426696,38.7920645064227,37.9174797793688,38.2560287059703,351192.961069251,0.0,1.0
1999-09-08,13.63,13.63,13.5,13.56,368900,38.4535155798212,38.4535155798212,38.0867542426696,38.2560287059703,130758.057467145,0.0,1.0
1999-09-09,14.06,14.13,13.88,14.0,575400,39.6666492334766,39.8641361073275,39.1588258435744,39.4973747701759,203952.795518013,0.0,1.0
1999-09-10,14.0,14.13,13.94,14.13,462200,39.4973747701759,39.8641361073275,39.3281003068751,39.8641361073275,163828.60981652,0.0,1.0
1999-09-13,14.31,14.31,14.13,14.13,1300600,40.3719594972298,40.3719594972298,39.8641361073275,39.8641361073275,461002.790842418,0.0,1.0
1999-09-14,14.13,14.25,14.13,14.25,709700,39.8641361073275,40.202685033929,39.8641361073275,40.202685033929,251555.959296374,0.0,1.0
1999-09-15,14.31,14.44,14.25,14.44,551500,40.3719594972298,40.7387208343814,40.202685033929,40.7387208343814,195481.346416726,0.0,1.0
1999-09-16,14.13,14.19,14.0,14.13,420300,39.8641361073275,40.0334105706282,39.4973747701759,39.8641361073275,148976.989843971,0.0,1.0
1999-09-17,14.13,14.19,14.0,14.13,789700,39.8641361073275,40.0334105706282,39.4973747701759,39.8641361073275,279912.274279762,0.0,1.0
1999-09-20,14.25,14.31,14.13,14.25,311500,40.202685033929,40.3719594972298,39.8641361073275,40.202685033929,110412.401466564,0.0,1.0
1999-09-21,14.06,14.44,14.0,14.31,1189300,39.6666492334766,40.7387208343814,39.4973747701759,40.3719594972298,421552.067621781,0.0,1.0
1999-09-22,14.0,14.13,14.0,14.06,576300,39.4973747701759,39.8641361073275,39.4973747701759,39.6666492334766,204271.804061576,0.0,1.0
1999-09-23,13.88,14.19,13.88,14.06,747700,39.1588258435744,40.0334105706282,39.1588258435744,39.6666492334766,265025.208913483,0.0,1.0
1999-09-24,13.56,13.69,13.56,13.63,601800,38.2560287059703,38.622790043122,38.2560287059703,38.4535155798212,213310.379462531,0.0,1.0
1999-09-27,13.63,13.69,13.56,13.63,514100,38.4535155798212,38.622790043122,38.2560287059703,38.4535155798212,182224.769161993,0.0,1.0
1999-09-28,13.81,13.81,13.69,13.69,487500,38.9613389697235,38.9613389697235,38.622790043122,38.622790043122,172796.294430016,0.0,1.0
1999-09-29,13.69,13.81,13.63,13.75,612900,38.622790043122,38.9613389697235,38.4535155798212,38.7920645064227,217244.818166475,0.0,1.0
1999-09-30,13.94,14.25,13.75,14.13,739300,39.3281003068751,40.202685033929,38.7920645064227,39.8641361073275,262047.795840228,0.0,1.0
1999-10-01,14.25,14.31,14.13,14.19,442600,40.202685033929,40.3719594972298,39.8641361073275,40.0334105706282,156881.31264559,0.0,1.0
1999-10-04,14.31,14.31,14.13,14.25,455800,40.3719594972298,40.3719594972298,39.8641361073275,40.202685033929,161560.104617849,0.0,1.0
1999-10-05,14.0,14.25,13.94,14.19,476300,39.4973747701759,40.202685033929,39.3281003068751,40.0334105706282,168826.410332342,0.0,1.0
1999-10-06,14.19,14.19,14.0,14.13,509700,40.0334105706282,40.0334105706282,39.4973747701759,39.8641361073275,180665.171837906,0.0,1.0
1999-10-07,14.13,14.19,14.06,14.13,221600,39.8641361073275,40.0334105706282,39.6666492334766,39.8641361073275,78546.9925039827,0.0,1.0
1999-10-08,14.25,14.25,14.06,14.06,186800,40.202685033929,40.202685033929,39.6666492334766,39.6666492334766,66211.9954862093,0.0,1.0
1999-10-11,14.31,14.31,14.19,14.25,130400,40.3719594972298,40.3719594972298,40.0334105706282,40.202685033929,46220.7934229212,0.0,1.0
1999-10-12,14.38,14.5,14.25,14.44,1702200,40.5694463710806,40.9079952976821,40.202685033929,40.7387208343814,603351.492059023,0.0,1.0
1999-10-13,13.94,14.25,13.94,14.19,2418800,39.3281003068751,40.202685033929,39.3281003068751,40.0334105706282,857353.183522714,0.0,1.0
1999-10-14,14.38,14.38,14.19,14.38,393600,40.5694463710806,40.5694463710806,40.0334105706282,40.5694463710806,139513.069718265,0.0,1.0
1999-10-15,14.06,14.19,14.0,14.13,239100,39.6666492334766,40.0334105706282,39.4973747701759,39.8641361073275,84749.9364065987,0.0,1.0
1999-10-18,13.81,13.88,13.69,13.88,795500,38.9613389697235,39.1588258435744,38.622790043122,39.1588258435744,281968.107116057,0.0,1.0
1999-10-19,14.0,14.13,13.94,14.0,278400,39.4973747701759,39.8641361073275,39.3281003068751,39.4973747701759,98679.9761421876,0.0,1.0
1999-10-20,14.19,14.25,14.06,14.13,302200,40.0334105706282,40.202685033929,39.6666492334766,39.8641361073275,107115.979849746,0.0,1.0
1999-10-21,14.13,14.13,14.0,14.0,268800,39.8641361073275,39.8641361073275,39.4973747701759,39.4973747701759,95277.2183441812,0.0,1.0
1999-10-22,14.31,14.31,14.13,14.25,1013200,40.3719594972298,40.3719594972298,39.8641361073275,40.202685033929,359132.729264599,0.0,1.0
1999-10-25,14.31,14.31,14.19,14.25,251500,40.3719594972298,40.3719594972298,40.0334105706282,40.202685033929,89145.1652290236,0.0,1.0
1999-10-26,14.56,14.56,14.44,14.44,609400,41.0772697609829,41.0772697609829,40.7387208343814,40.7387208343814,216004.229385952,0.0,1.0
1999-10-27,14.5,14.5,14.31,14.44,251500,40.9079952976821,40.9079952976821,40.3719594972298,40.7387208343814,89145.1652290238,0.0,1.0
1999-10-28,14.56,14.56,14.44,14.44,485100,41.0772697609829,41.0772697609829,40.7387208343814,40.7387208343814,171945.604980515,0.0,1.0
1999-10-29,14.81,14.88,14.75,14.81,444800,41.782580024736,41.9800668985869,41.6133055614353,41.782580024736,157661.111307633,0.0,1.0
1999-11-01,14.63,14.75,14.63,14.75,260800,41.2747566348338,41.6133055614353,41.2747566348338,41.6133055614353,92441.5868458424,0.0,1.0
1999-11-02,14.69,14.88,14.69,14.75,660500,41.4440310981345,41.9800668985869,41.4440310981345,41.6133055614353,234116.825581591,0.0,1.0
1999-11-03,14.88,14.88,14.69,14.88,712700,41.9800668985869,41.9800668985869,41.4440310981345,41.9800668985869,252619.321108251,0.0,1.0
1999-11-04,14.94,15.0,14.88,15.0,249800,42.1493413618877,42.3186158251884,41.9800668985869,42.3186158251884,88542.5935356267,0.0,1.0
1999-11-05,14.88,15.0,14.75,14.94,553600,41.9800668985869,42.3186158251884,41.6133055614353,42.1493413618877,196225.69968504,0.0,1.0
1999-11-08,14.81,14.88,14.56,14.63,752100,41.782580024736,41.9800668985869,41.0772697609829,41.2747566348338,266584.80623757,0.0,1.0
1999-11-09,14.81,14.88,14.69,14.81,528300,41.782580024736,41.9800668985869,41.4440310981345,41.782580024736,187258.015071544,0.0,1.0
1999-11-10,15.06,15.06,14.81,14.88,536700,42.4878902884892,42.4878902884892,41.782580024736,41.9800668985869,190235.428144799,0.0,1.0
1999-11-11,14.94,15.0,14.81,14.88,237900,42.1493413618877,42.3186158251884,41.782580024736,41.9800668985869,84324.5916818478,0.0,1.0
1999-11-12,15.0,15.06,14.88,15.0,302600,42.3186158251884,42.4878902884892,41.9800668985869,42.3186158251884,107257.761424662,0.0,1.0
1999-11-15,14.94,15.0,14.88,14.94,214000,42.1493413618877,42.3186158251884,41.9800668985869,42.1493413618877,75853.1425805609,0.0,1.0
1999-11-16,14.88,14.94,14.75,14.81,711200,41.9800668985869,42.1493413618877,41.6133055614353,41.782580024736,252087.640202313,0.0,1.0
1999-11-17,14.94,15.0,14.88,14.88,281300,42.1493413618877,42.3186158251884,41.9800668985869,41.9800668985869,99707.8925603354,0.0,1.0
1999-11-18,15.19,15.25,15.06,15.06,393400,42.8546516256408,43.0239260889416,42.4878902884892,42.4878902884892,139442.178930807,0.0,1.0
1999-11-19,15.25,15.25,15.13,15.25,240300,43.0239260889416,43.0239260889416,42.6853771623401,43.0239260889416,85175.2811313494,0.0,1.0
1999-11-22,15.5,15.5,15.38,15.38,459600,43.7292363526947,43.7292363526947,43.3906874260932,43.3906874260932,162907.02957956,0.0,1.0
1999-11-23,15.44,15.5,15.31,15.5,325000,43.5599618893939,43.7292363526947,43.1932005522423,43.7292363526947,115197.529620011,0.0,1.0
1999-11-24,15.44,15.44,15.31,15.38,1204500,43.5599618893939,43.5599618893939,43.1932005522423,43.3906874260932,426939.767468625,0.0,1.0
1999-11-26,15.75,15.75,15.44,15.5,277400,44.4345466164478,44.4345466164478,43.5599618893939,43.7292363526947,98325.5222048954,0.0,1.0
1999-11-29,15.63,15.75,15.56,15.69,448200,44.0959976898463,44.4345466164478,43.8985108159955,44.2652721531471,158866.254694427,0.0,1.0
1999-11-30,15.25,15.44,15.19,15.38,400400,43.0239260889416,43.5599618893939,42.8546516256408,43.3906874260932,141923.356491853,0.0,1.0
1999-12-01,15.25,15.38,15.19,15.38,442900,43.0239260889416,43.3906874260932,42.8546516256408,43.3906874260932,156987.648826778,0.0,1.0
1999-12-02,15.31,15.38,15.19,15.25,358800,43.1932005522423,43.3906874260932,42.8546516256408,43.0239260889416,127178.072700492,0.0,1.0
1999-12-03,15.56,15.63,15.44,15.44,400000,43.8985108159955,44.0959976898463,43.5599618893939,43.5599618893939,141781.574916936,0.0,1.0
1999-12-06,15.25,15.5,15.25,15.44,566800,43.0239260889416,43.7292363526947,43.0239260889416,43.5599618893939,200904.491657299,0.0,1.0
1999-12-07,15.38,15.5,15.31,15.38,623900,43.3906874260932,43.7292363526947,43.1932005522423,43.3906874260932,221143.811476691,0.0,1.0
1999-12-08,15.13,15.25,15.06,15.19,407300,42.6853771623401,43.0239260889416,42.4878902884892,42.8546516256408,144369.08865917,0.0,1.0
1999-12-09,15.31,15.38,15.13,15.38,350800,43.1932005522423,43.3906874260932,42.6853771623401,43.3906874260932,124342.441202153,0.0,1.0
1999-12-10,15.38,15.44,15.25,15.31,781300,43.3906874260932,43.5599618893939,43.0239260889416,43.1932005522423,276934.861206506,0.0,1.0
1999-12-13,15.13,15.25,15.0,15.25,300100,42.6853771623401,43.0239260889416,42.3186158251884,43.0239260889416,106371.626581431,0.0,1.0
1999-12-14,14.94,15.06,14.88,15.0,684600,42.1493413618877,42.4878902884892,41.9800668985869,42.3186158251884,242659.165470336,0.0,1.0
1999-12-15,15.0,15.0,14.88,15.0,566200,42.3186158251884,42.3186158251884,41.9800668985869,42.3186158251884,200691.819294924,0.0,1.0
1999-12-16,15.19,15.25,15.0,15.06,325400,42.8546516256408,43.0239260889416,42.3186158251884,42.4878902884892,115339.311194928,0.0,1.0
1999-12-17,15.25,15.25,15.25,15.25,209200,43.0239260889416,43.0239260889416,43.0239260889416,43.0239260889416,74151.7636815576,0.0,1.0
1999-12-20,15.38,15.44,15.31,15.44,414300,43.3906874260932,43.5599618893939,43.1932005522423,43.5599618893939,146850.266220217,0.0,1.0
1999-12-21,15.19,15.31,15.13,15.31,685300,43.1638596452702,43.5048512948707,42.9933638204699,43.5048512948707,241167.196018827,0.1096,1.0
1999-12-22,15.56,15.63,15.5,15.56,666200,44.2152505648719,44.4141623604722,44.0447547400716,44.2152505648719,234445.623796501,0.0,1.0
1999-12-23,15.69,15.81,15.56,15.69,752100,44.5846581852725,44.925649834873,44.2152505648719,44.5846581852725,264675.103058164,0.0,1.0
1999-12-27,15.56,15.88,15.56,15.88,549900,44.2152505648719,45.1245616304734,44.2152505648719,45.1245616304734,193517.935343284,0.0,1.0
1999-12-28,15.94,16.0,15.75,15.75,426600,45.2950574552736,45.4655532800739,44.7551540100728,44.7551540100728,150126.843457802,0.0,1.0
1999-12-29,16.19,16.19,16.0,16.0,428700,46.0054567252748,46.0054567252748,45.4655532800739,45.4655532800739,150865.864487481,0.0,1.0
1999-12-30,16.19,16.25,16.06,16.19,397400,46.0054567252748,46.1759525500751,45.6360491048742,46.0054567252748,139850.931997493,0.0,1.0
1999-12-31,16.31,16.31,16.06,16.13,270400,46.3464483748754,46.3464483748754,45.6360491048742,45.8349609004745,95157.7554406693,0.0,1.0
2000-01-03,16.19,16.56,16.12,16.5,490500,46.0054567252748,47.0568476448765,45.8065449296745,46.8863518200762,172614.197646629,0.0,1.0
2000-01-04,15.75,15.94,15.63,15.88,1192000,44.7551540100728,45.2950574552736,44.4141623604722,45.1245616304734,419482.41303727,0.0,1.0
2000-01-05,15.38,15.5,15.13,15.19,830800,43.7037630904711,44.0447547400716,42.9933638204699,43.1638596452702,292370.795932352,0.0,1.0
2000-01-06,14.69,14.81,14.63,14.81,1051500,41.7430611052679,42.0840527548684,41.5725652804676,42.0840527548684,370038.387003934,0.0,1.0
2000-01-07,15.0,15.0,14.81,14.81,490600,42.6239562000693,42.6239562000693,42.0840527548684,42.0840527548684,172649.389124232,0.0,1.0
2000-01-10,15.25,15.25,15.13,15.19,820900,43.3343554700705,43.3343554700705,42.9933638204699,43.1638596452702,288886.839649576,0.0,1.0
2000-01-11,15.13,15.31,15.06,15.25,527800,42.9933638204699,43.5048512948707,42.7944520248696,43.3343554700705,185740.618792845,0.0,1.0
2000-01-12,15.0,15.19,15.0,15.19,488100,42.6239562000693,43.1638596452702,42.6239562000693,43.1638596452702,171769.602184137,0.0,1.0
2000-01-13,15.25,15.31,15.19,15.19,392100,43.3343554700705,43.5048512948707,43.1638596452702,43.1638596452702,137985.783684491,0.0,1.0
2000-01-14,15.38,15.38,15.25,15.31,521600,43.7037630904711,43.7037630904711,43.3343554700705,43.5048512948707,183558.74718141,0.0,1.0
2000-01-18,15.25,15.63,15.19,15.63,633800,43.3343554700705,44.4141623604722,43.1638596452702,44.4141623604722,223043.585052871,0.0,1.0
2000-01-19,15.13,15.19,14.94,15.13,1528300,42.9933638204699,43.1638596452702,42.453460375269,42.9933638204699,537831.352218843,0.0,1.0
2000-01-20,15.0,15.13,14.88,15.06,393400,42.6239562000693,42.9933638204699,42.2829645504688,42.7944520248696,138443.272893341,0.0,1.0
2000-01-21,14.94,15.19,14.94,15.13,663400,42.453460375269,43.1638596452702,42.453460375269,42.9933638204699,233460.262423595,0.0,1.0
2000-01-24,14.88,15.25,14.75,15.19,618300,42.2829645504688,43.3343554700705,41.9135569300682,43.1638596452702,217588.906024282,0.0,1.0
2000-01-25,15.06,15.06,14.81,15.06,370700,42.7944520248696,42.7944520248696,42.0840527548684,42.7944520248696,130454.807477279,0.0,1.0
2000-01-26,15.25,15.31,15.13,15.19,319300,43.3343554700705,43.5048512948707,42.9933638204699,43.1638596452702,112366.387988926,0.0,1.0
2000-01-27,15.13,15.56,15.13,15.44,420400,42.9933638204699,44.2152505648719,42.9933638204699,43.8742589152713,147944.971846366,0.0,1.0
2000-01-28,15.0,15.56,14.94,15.56,310000,42.6239562000693,44.2152505648719,42.453460375269,44.2152505648719,109093.580571773,0.0,1.0
2000-01-31,15.38,15.38,15.19,15.25,446000,43.7037630904711,43.7037630904711,43.1638596452702,43.3343554700705,156953.990112938,0.0,1.0
2000-02-01,15.38,15.38,15.19,15.31,721800,43.7037630904711,43.7037630904711,43.1638596452702,43.5048512948707,254012.085344213,0.0,1.0
2000-02-02,15.5,15.5,15.38,15.5,374600,44.0447547400716,44.0447547400716,43.7037630904711,44.0447547400716,131827.275103827,0.0,1.0
2000-02-03,15.75,15.75,15.5,15.56,716000,44.7551540100728,44.7551540100728,44.0447547400716,44.2152505648719,251970.979643193,0.0,1.0
2000-02-04,16.0,16.06,15.88,15.94,490300,45.4655532800739,45.6360491048742,45.1245616304734,45.2950574552736,172543.814691421,0.0,1.0
2000-02-07,15.75,15.88,15.69,15.88,339400,44.7551540100728,45.1245616304734,44.5846581852725,45.1245616304734,119439.87498729,0.0,1.0
2000-02-08,15.5,15.69,15.44,15.63,381600,44.0447547400716,44.5846581852725,43.8742589152713,44.4141623604722,134290.678536093,0.0,1.0
2000-02-09,15.5,15.63,15.44,15.56,516600,44.0447547400716,44.4141623604722,43.8742589152713,44.2152505648719,181799.17330122,0.0,1.0
2000-02-10,15.5,15.69,15.44,15.63,298500,44.0447547400716,44.5846581852725,43.8742589152713,44.4141623604722,105046.560647337,0.0,1.0
2000-02-11,15.38,15.56,15.31,15.44,450100,43.7037630904711,44.2152505648719,43.5048512948707,43.8742589152713,158396.840694694,0.0,1.0
2000-02-14,15.63,15.63,15.13,15.5,362900,44.4141623604722,44.4141623604722,42.9933638204699,44.0447547400716,127709.872224183,0.0,1.0
2000-02-15,15.13,15.25,15.0,15.25,475500,42.9933638204699,43.3343554700705,42.6239562000693,43.3343554700705,167335.476006059,0.0,1.0
2000-02-16,15.06,15.19,15.0,15.13,579500,42.7944520248696,43.1638596452702,42.6239562000693,42.9933638204699,203934.612714009,0.0,1.0
2000-02-17,15.19,15.38,15.13,15.31,276700,43.1638596452702,43.7037630904711,42.9933638204699,43.5048512948707,97374.8185297086,0.0,1.0
2000-02-18,14.94,15.25,14.88,15.06,534600,42.453460375269,43.3343554700705,42.2829645504688,42.7944520248696,188133.639269903,0.0,1.0
2000-02-22,14.69,14.69,14.44,14.56,874600,41.7430611052679,41.7430611052679,41.0326618352667,41.3736534848673,307784.663122816,0.0,1.0
2000-02-23,14.56,14.69,14.5,14.63,698400,41.3736534848673,41.7430611052679,41.203157660067,41.5725652804676,245777.279584924,0.0,1.0
2000-02-24,14.63,14.88,14.63,14.75,751700,41.5725652804676,42.2829645504688,41.5725652804676,41.9135569300682,264534.337147749,0.0,1.0
2000-02-25,14.81,15.0,14.81,14.94,637700,42.0840527548684,42.6239562000693,42.0840527548684,42.453460375269,224416.052679419,0.0,1.0
2000-02-28,15.06,15.19,14.94,15.19,799300,42.7944520248696,43.1638596452702,42.453460375269,43.1638596452702,281285.480487156,0.0,1.0
2000-02-29,15.19,15.19,15.0,15.06,922600,43.1638596452702,43.1638596452702,42.6239562000693,42.7944520248696,324676.572372639,0.0,1.0
2000-03-01,15.5,15.5,15.25,15.31,352400,44.0447547400716,44.0447547400716,43.3343554700705,43.5048512948707,124014.767075784,0.0,1.0
2000-03-02,15.19,15.5,15.19,15.5,490800,43.1638596452702,44.0447547400716,43.1638596452702,44.0447547400716,172719.77207944,0.0,1.0
2000-03-03,15.31,15.38,15.19,15.19,292900,43.5048512948707,43.7037630904711,43.1638596452702,43.1638596452702,103075.837901524,0.0,1.0
2000-03-06,14.75,14.94,14.69,14.88,794100,41.9135569300682,42.453460375269,41.7430611052679,42.2829645504688,279455.523651758,0.0,1.0
2000-03-07,14.94,15.19,14.88,15.13,885100,42.453460375269,43.1638596452702,42.2829645504688,42.9933638204699,311479.768271215,0.0,1.0
2000-03-08,15.19,15.19,15.0,15.06,247700,43.1638596452702,43.1638596452702,42.6239562000693,42.7944520248696,87169.2900246073,0.0,1.0
2000-03-09,15.06,15.06,14.88,15.0,233700,42.7944520248696,42.7944520248696,42.2829645504688,42.6239562000693,82242.4831600756,0.0,1.0
2000-03-10,14.94,15.0,14.88,14.88,321700,42.453460375269,42.6239562000693,42.2829645504688,42.2829645504688,113210.983451418,0.0,1.0
2000-03-13,14.19,14.44,14.19,14.38,979900,40.3222625652656,41.0326618352667,40.3222625652656,40.8621660104664,344841.289039615,0.0,1.0
2000-03-14,14.44,14.56,14.44,14.5,615000,41.0326618352667,41.3736534848673,41.0326618352667,41.203157660067,216427.587263357,0.0,1.0
2000-03-15,14.63,14.63,14.38,14.38,749500,41.5725652804676,41.5725652804676,40.8621660104664,40.8621660104664,263760.124640465,0.0,1.0
2000-03-16,15.19,15.19,14.94,15.0,788600,43.1638596452702,43.1638596452702,42.453460375269,42.6239562000693,277519.99238355,0.0,1.0
2000-03-17,15.0,15.13,14.94,15.13,742500,42.6239562000693,42.9933638204699,42.453460375269,42.9933638204699,261296.721208199,0.0,1.0
2000-03-20,15.13,15.13,14.94,15.0,627000,42.9933638204699,42.9933638204699,42.453460375269,42.6239562000693,220650.564575813,0.0,1.0
2000-03-21,15.05,15.19,14.94,14.94,524700,42.7660360540695,43.1638596452702,42.453460375269,42.453460375269,184649.682987128,0.0,1.0
2000-03-22,14.94,15.0,14.81,14.81,1095300,42.453460375269,42.6239562000693,42.0840527548684,42.0840527548684,385452.254194398,0.0,1.0
2000-03-23,14.94,15.0,14.81,14.81,2634500,42.453460375269,42.6239562000693,42.0840527548684,42.0840527548684,927119.477472055,0.0,1.0
2000-03-24,14.94,15.06,14.88,15.06,789900,42.453460375269,42.7944520248696,42.2829645504688,42.7944520248696,277977.481592399,0.0,1.0
2000-03-27,15.13,15.19,15.0,15.19,608900,42.9933638204699,43.1638596452702,42.6239562000693,43.1638596452702,214280.907129525,0.0,1.0
2000-03-28,15.5,15.69,15.5,15.5,448900,44.0447547400716,44.5846581852725,44.0447547400716,44.0447547400716,157974.542963449,0.0,1.0
2000-03-29,16.0,16.13,15.94,16.0,457400,45.4655532800739,45.8349609004745,45.2950574552736,45.4655532800739,160965.818559772,0.0,1.0
2000-03-30,15.88,16.0,15.75,15.88,406700,45.1245616304734,45.4655532800739,44.7551540100728,45.1245616304734,143123.739414646,0.0,1.0
2000-03-31,16.5,16.5,16.25,16.31,355500,46.8863518200762,46.8863518200762,46.1759525500751,46.3464483748754,125105.702881501,0.0,1.0
2000-04-03,16.31,16.31,16.19,16.19,593800,46.3464483748754,46.3464483748754,46.0054567252748,46.0054567252748,208966.994011351,0.0,1.0
2000-04-04,15.88,16.13,15.69,16.13,604600,45.1245616304734,45.8349609004745,44.5846581852725,45.8349609004745,212767.673592562,0.0,1.0
2000-04-05,15.94,16.0,15.81,15.81,203400,45.2950574552736,45.4655532800739,44.925649834873,44.925649834873,71579.4654461249,0.0,1.0
2000-04-06,15.88,15.88,15.63,15.81,203500,45.1245616304734,45.1245616304734,44.4141623604722,44.925649834873,71614.6569237286,0.0,1.0
2000-04-07,15.94,15.94,15.75,15.88,157400,45.2950574552736,45.2950574552736,44.7551540100728,45.1245616304734,55391.3857483779,0.0,1.0
2000-04-10,15.88,15.94,15.75,15.94,345700,45.1245616304734,45.2950574552736,44.7551540100728,45.2950574552736,121656.938076329,0.0,1.0
2000-04-11,15.75,15.81,15.63,15.81,230700,44.7551540100728,44.925649834873,44.4141623604722,44.925649834873,81186.7388319616,0.0,1.0
2000-04-12,15.88,16.0,15.75,15.94,588500,45.1245616304734,45.4655532800739,44.7551540100728,45.2950574552736,207101.84569835,0.0,1.0
2000-04-13,15.63,15.69,15.5,15.63,358200,44.4141623604722,44.5846581852725,44.0447547400716,44.4141623604722,126055.872776804,0.0,1.0
2000-04-14,15.13,15.47,15.13,15.44,603900,42.9933638204699,43.9595068276715,42.9933638204699,43.8742589152713,212521.333249335,0.0,1.0
2000-04-17,15.13,15.13,14.69,14.69,726300,42.9933638204699,42.9933638204699,41.7430611052679,41.7430611052679,255595.701836384,0.0,1.0
2000-04-18,15.19,15.25,15.06,15.13,286100,43.1638596452702,43.3343554700705,42.7944520248696,42.9933638204699,100682.817424466,0.0,1.0
2000-04-19,15.06,15.31,15.06,15.25,287800,42.7944520248696,43.5048512948707,42.7944520248696,43.3343554700705,101281.07254373,0.0,1.0
2000-04-20,15.31,15.38,15.19,15.19,516800,43.5048512948707,43.7037630904711,43.1638596452702,43.1638596452702,181869.556256428,0.0,1.0
2000-04-24,15.25,15.44,15.19,15.44,281600,43.3343554700705,43.8742589152713,43.1638596452702,43.8742589152713,99099.2009322947,0.0,1.0
2000-04-25,15.69,15.69,15.44,15.5,257900,44.5846581852725,44.5846581852725,43.8742589152713,44.0447547400716,90758.8207401947,0.0,1.0
2000-04-26,15.38,15.56,15.31,15.56,335200,43.7037630904711,44.2152505648719,43.5048512948707,44.2152505648719,117961.83292793,0.0,1.0
2000-04-27,15.19,15.31,15.06,15.13,285400,43.1638596452702,43.5048512948707,42.7944520248696,42.9933638204699,100436.477081239,0.0,1.0
2000-04-28,15.25,15.31,15.13,15.31,259000,43.3343554700705,43.5048512948707,42.9933638204699,43.5048512948707,91145.9269938364,0.0,1.0
2000-05-01,15.56,15.56,15.38,15.38,218300,44.2152505648719,44.2152505648719,43.7037630904711,43.7037630904711,76822.9956090907,0.0,1.0
2000-05-02,15.38,15.56,15.38,15.5,209800,43.7037630904711,44.2152505648719,43.7037630904711,44.0447547400716,73831.7200127679,0.0,1.0
2000-05-03,15.19,15.44,15.13,15.38,132900,43.1638596452702,43.8742589152713,42.9933638204699,43.7037630904711,46769.4737354473,0.0,1.0
2000-05-04,15.38,15.44,15.25,15.25,221400,43.7037630904711,43.8742589152713,43.3343554700705,43.3343554700705,77913.9314148084,0.0,1.0
2000-05-05,15.38,15.5,15.25,15.31,156400,43.7037630904711,44.0447547400716,43.3343554700705,43.5048512948707,55039.4709723398,0.0,1.0
2000-05-08,15.25,15.31,15.25,15.25,139300,43.3343554700705,43.5048512948707,43.3343554700705,43.3343554700705,49021.7283020904,0.0,1.0
2000-05-09,15.06,15.19,15.0,15.13,287800,42.7944520248696,43.1638596452702,42.6239562000693,42.9933638204699,101281.07254373,0.0,1.0
2000-05-10,14.94,15.13,14.94,15.0,317100,42.453460375269,42.9933638204699,42.453460375269,42.6239562000693,111592.175481643,0.0,1.0
2000-05-11,14.76,14.88,14.69,14.69,292600,41.9419729008682,42.2829645504688,41.7430611052679,41.7430611052679,102970.263468713,0.0,1.0
2000-05-12,15.0,15.13,14.81,14.88,304400,42.6239562000693,42.9933638204699,42.0840527548684,42.2829645504688,107122.857825961,0.0,1.0
2000-05-15,14.94,15.0,14.75,14.94,227500,42.453460375269,42.6239562000693,41.9135569300682,42.453460375269,80060.6115486402,0.0,1.0
2000-05-16,15.0,15.13,14.94,15.0,539300,42.6239562000693,42.9933638204699,42.453460375269,42.6239562000693,189787.638717282,0.0,1.0
2000-05-17,14.63,14.75,14.63,14.69,199600,41.5725652804676,41.9135569300682,41.5725652804676,41.7430611052679,70242.1892971805,0.0,1.0
2000-05-18,14.69,14.81,14.63,14.75,327600,41.7430611052679,42.0840527548684,41.5725652804676,41.9135569300682,115287.280630042,0.0,1.0
2000-05-19,14.5,14.63,14.44,14.56,351500,41.203157660067,41.5725652804676,41.0326618352667,41.3736534848673,123698.043777349,0.0,1.0
2000-05-22,14.13,14.25,13.81,14.25,3037700,40.1517667404653,40.4927583900658,39.2424556748638,40.4927583900658,1069011.51517057,0.0,1.0
2000-05-23,14.13,14.25,14.13,14.19,1248900,40.1517667404653,40.4927583900658,40.1517667404653,40.3222625652656,439506.363793831,0.0,1.0
2000-05-24,14.38,14.38,14.19,14.19,295700,40.8621660104664,40.8621660104664,40.3222625652656,40.3222625652656,104061.19927443,0.0,1.0
2000-05-25,14.25,14.56,14.25,14.44,159500,40.4927583900658,41.3736534848673,40.4927583900658,41.0326618352667,56130.4067780576,0.0,1.0
2000-05-26,14.38,14.44,14.19,14.25,259500,40.8621660104664,41.0326618352667,40.3222625652656,40.4927583900658,91321.8843818555,0.0,1.0
2000-05-30,14.75,14.81,14.5,14.56,667000,41.9135569300682,42.0840527548684,41.203157660067,41.3736534848673,234727.155617331,0.0,1.0
2000-05-31,14.25,14.44,14.25,14.31,619000,40.4927583900658,41.0326618352667,40.4927583900658,40.6632542148661,217835.246367509,0.0,1.0
2000-06-01,14.56,14.56,14.31,14.38,210700,41.3736534848673,41.3736534848673,40.6632542148661,40.8621660104664,74148.4433112021,0.0,1.0
2000-06-02,15.0,15.0,14.75,14.75,285900,42.6239562000693,42.6239562000693,41.9135569300682,41.9135569300682,100612.434469258,0.0,1.0
2000-06-05,15.0,15.06,14.94,15.06,299800,42.6239562000693,42.7944520248696,42.453460375269,42.7944520248696,105504.049856186,0.0,1.0
2000-06-06,15.06,15.13,15.0,15.0,144800,42.7944520248696,42.9933638204699,42.6239562000693,42.6239562000693,50957.2595702993,0.0,1.0
2000-06-07,15.13,15.13,15.0,15.06,322900,42.9933638204699,42.9933638204699,42.6239562000693,42.7944520248696,113633.281182663,0.0,1.0
2000-06-08,15.0,15.13,15.0,15.13,290100,42.6239562000693,42.9933638204699,42.6239562000693,42.9933638204699,102090.476528618,0.0,1.0
2000-06-09,14.88,15.0,14.81,15.0,124800,42.2829645504688,42.6239562000693,42.0840527548684,42.6239562000693,43918.9640495397,0.0,1.0
2000-06-12,14.81,15.06,14.81,15.0,245400,42.0840527548684,42.7944520248696,42.0840527548684,42.6239562000693,86359.88603972,0.0,1.0
2000-06-13,14.81,14.94,14.75,14.88,380000,42.0840527548684,42.453460375269,41.9135569300682,42.2829645504688,133727.614894432,0.0,1.0
2000-06-14,14.63,14.69,14.5,14.63,275200,41.5725652804676,41.7430611052679,41.203157660067,41.5725652804676,96846.9463656517,0.0,1.0
2000-06-15,14.38,14.44,14.19,14.44,241000,40.8621660104664,41.0326618352667,40.3222625652656,41.0326618352667,84811.4610251529,0.0,1.0
2000-06-16,14.31,14.5,14.31,14.38,196500,40.6632542148661,41.203157660067,40.6632542148661,40.8621660104664,69151.2534914628,0.0,1.0
2000-06-19,14.75,14.75,14.56,14.63,476800,41.9135569300682,41.9135569300682,41.3736534848673,41.5725652804676,167792.965214908,0.0,1.0
2000-06-20,14.94,15.0,14.81,14.94,217400,42.453460375269,42.6239562000693,42.0840527548684,42.453460375269,76506.2723106566,0.0,1.0
2000-06-21,15.0,15.13,14.94,15.0,313100,42.6239562000693,42.9933638204699,42.453460375269,42.6239562000693,110184.516377491,0.0,1.0
2000-06-22,15.13,15.19,15.06,15.19,168700,42.9933638204699,43.1638596452702,42.7944520248696,43.1638596452702,59368.022717607,0.0,1.0
2000-06-23,14.88,15.13,14.88,15.06,464100,42.2829645504688,42.9933638204699,42.2829645504688,42.7944520248696,163323.647559226,0.0,1.0
2000-06-26,14.88,14.94,14.75,14.94,320500,42.2829645504688,42.453460375269,41.9135569300682,42.453460375269,112788.685720172,0.0,1.0
2000-06-27,15.06,15.13,15.0,15.06,204400,42.7944520248696,42.9933638204699,42.6239562000693,42.7944520248696,71931.3802221628,0.0,1.0
2000-06-28,15.25,15.25,15.0,15.13,689900,43.3343554700705,43.3343554700705,42.6239562000693,42.9933638204699,242786.003988601,0.0,1.0
2000-06-29,15.25,15.3125,15.1875,15.1875,689900,43.3343554700705,43.5119552875707,43.1567556525702,43.1567556525702,242786.003988601,0.0,1.0
2000-06-30,15.19,15.25,15.13,15.13,274600,43.1638596452702,43.3343554700705,42.9933638204699,42.9933638204699,96635.7975000289,0.0,1.0
2000-07-03,15.31,15.31,15.19,15.25,136700,43.5048512948707,43.5048512948707,43.1638596452702,43.3343554700705,48106.7498843917,0.0,1.0
2000-07-05,14.94,15.19,14.94,15.19,201600,42.453460375269,43.1638596452702,42.453460375269,43.1638596452702,70946.0188492565,0.0,1.0
2000-07-06,15.06,15.06,14.88,14.94,396400,42.7944520248696,42.7944520248696,42.2829645504688,42.453460375269,139499.017221455,0.0,1.0
2000-07-07,15.13,15.13,15.0,15.06,231600,42.9933638204699,42.9933638204699,42.6239562000693,42.7944520248696,81503.4621303959,0.0,1.0
2000-07-10,15.19,15.25,15.13,15.13,281800,43.1638596452702,43.3343554700705,42.9933638204699,42.9933638204699,99169.5838875023,0.0,1.0
2000-07-11,15.19,15.25,15.06,15.13,162300,43.1638596452702,43.3343554700705,42.7944520248696,42.9933638204699,57115.7681509639,0.0,1.0
2000-07-12,15.06,15.06,14.88,15.06,296000,42.7944520248696,42.7944520248696,42.2829645504688,42.7944520248696,104166.773707242,0.0,1.0
2000-07-13,14.75,14.88,14.56,14.81,684700,41.9135569300682,42.2829645504688,41.3736534848673,42.0840527548684,240956.047153204,0.0,1.0
2000-07-14,14.75,14.81,14.63,14.75,154200,41.9135569300682,42.0840527548684,41.5725652804676,41.9135569300682,54265.2584650562,0.0,1.0
2000-07-17,14.69,14.69,14.56,14.69,256800,41.7430611052679,41.7430611052679,41.3736534848673,41.7430611052679,90371.7144865529,0.0,1.0
2000-07-18,14.25,14.31,14.19,14.25,277800,40.4927583900658,40.6632542148661,40.3222625652656,40.4927583900658,97761.9247833506,0.0,1.0
2000-07-19,14.13,14.31,14.06,14.25,246600,40.1517667404653,40.6632542148661,39.952854944865,40.4927583900658,86782.1837709655,0.0,1.0
2000-07-20,14.44,14.44,14.06,14.13,730400,41.0326618352667,41.0326618352667,39.952854944865,40.1517667404653,257038.55241814,0.0,1.0
2000-07-21,14.0,14.19,13.94,13.94,245100,39.7823591200647,40.3222625652656,39.6118632952644,39.6118632952644,86254.3116069085,0.0,1.0
2000-07-24,13.75,14.0,13.75,14.0,273900,39.0719598500635,39.7823591200647,39.0719598500635,39.7823591200647,96389.4571568024,0.0,1.0
2000-07-25,13.94,14.0,13.75,13.88,461700,39.6118632952644,39.7823591200647,39.0719598500635,39.4413674704641,162479.052096735,0.0,1.0
2000-07-26,13.81,13.88,13.69,13.81,180600,39.2424556748638,39.4413674704641,38.9014640252633,39.2424556748638,63555.808552459,0.0,1.0
2000-07-27,13.56,13.56,13.44,13.5,294400,38.5320564048627,38.5320564048627,38.1910647552621,38.3615605800624,103603.710065581,0.0,1.0
2000-07-28,13.19,13.5,13.0,13.38,517000,37.4806654852609,38.3615605800624,36.9407620400601,38.0205689304618,181939.939211635,0.0,1.0
2000-07-31,13.5,13.56,13.38,13.44,348200,38.3615605800624,38.5320564048627,38.0205689304618,38.1910647552621,122536.725016424,0.0,1.0
2000-08-01,13.63,13.75,13.5,13.63,343900,38.730968200463,39.0719598500635,38.3615605800624,38.730968200463,121023.491479461,0.0,1.0
2000-08-02,13.63,13.81,13.56,13.56,197400,38.730968200463,39.2424556748638,38.5320564048627,38.5320564048627,69467.9767898969,0.0,1.0
2000-08-03,13.56,13.56,13.31,13.44,415800,38.5320564048627,38.5320564048627,37.8216571348615,38.1910647552621,146326.163876591,0.0,1.0
2000-08-04,13.63,13.63,13.5,13.63,487500,38.730968200463,38.730968200463,38.3615605800624,38.730968200463,171558.453318514,0.0,1.0
2000-08-07,13.69,13.75,13.63,13.63,169400,38.9014640252633,39.0719598500635,38.730968200463,38.730968200463,59614.3630608335,0.0,1.0
2000-08-08,13.63,13.69,13.56,13.56,184300,38.730968200463,38.9014640252633,38.5320564048627,38.5320564048627,64857.8932237994,0.0,1.0
2000-08-09,13.75,13.88,13.75,13.88,258900,39.0719598500635,39.4413674704641,39.0719598500635,39.4413674704641,91110.7355162327,0.0,1.0
2000-08-10,13.69,13.69,13.56,13.69,170800,38.9014640252633,38.9014640252633,38.5320564048627,38.9014640252633,60107.0437472867,0.0,1.0
2000-08-11,13.88,13.88,13.75,13.75,193100,39.4413674704641,39.4413674704641,39.0719598500635,39.0719598500635,67954.7432529337,0.0,1.0
2000-08-14,13.81,13.81,13.63,13.69,229400,39.2424556748638,39.2424556748638,38.730968200463,38.9014640252633,80729.2496231123,0.0,1.0
2000-08-15,13.94,13.94,13.75,13.81,917900,39.6118632952644,39.6118632952644,39.0719598500635,39.2424556748638,323022.572925261,0.0,1.0
2000-08-16,13.88,13.88,13.75,13.88,304800,39.4413674704641,39.4413674704641,39.0719598500635,39.4413674704641,107263.623736376,0.0,1.0
2000-08-17,13.75,13.75,13.56,13.69,597700,39.0719598500635,39.0719598500635,38.5320564048627,38.9014640252633,210339.4616379,0.0,1.0
2000-08-18,13.81,13.81,13.69,13.75,182600,39.2424556748638,39.2424556748638,38.9014640252633,39.0719598500635,64259.6381045349,0.0,1.0
2000-08-21,13.75,13.81,13.63,13.75,121600,39.0719598500635,39.2424556748638,38.730968200463,39.0719598500635,42792.8367662182,0.0,1.0
2000-08-22,13.81,13.94,13.81,13.88,247400,39.2424556748638,39.6118632952644,39.2424556748638,39.4413674704641,87063.7155917959,0.0,1.0
2000-08-23,14.06,14.06,13.94,14.0,400200,39.952854944865,39.952854944865,39.6118632952644,39.7823591200647,140836.293370399,0.0,1.0
2000-08-24,13.88,13.88,13.75,13.88,335500,40.7240643923782,40.7240643923782,40.34264304,40.7240643923782,114348.606149232,0.4514,1.0
2000-08-25,14.0,14.0,13.88,13.94,183500,41.0761456407273,41.0761456407273,40.7240643923782,40.9001050165528,62542.3822008465,0.0,1.0
2000-08-28,14.19,14.19,14.06,14.13,220300,41.63360761728,41.63360761728,41.2521862649019,41.4575669931055,75084.9416830871,0.0,1.0
2000-08-29,14.13,14.13,14.0,14.13,151500,41.4575669931055,41.4575669931055,41.0761456407273,41.4575669931055,51635.8087380285,0.0,1.0
2000-08-30,13.81,13.94,13.81,13.94,185900,40.5186836641746,40.9001050165528,40.5186836641746,40.9001050165528,63360.3752105578,0.0,1.0
2000-08-31,13.94,14.0,13.88,13.94,220200,40.9001050165528,41.0761456407273,40.7240643923782,40.9001050165528,75050.8586410157,0.0,1.0
2000-09-01,14.06,14.13,13.94,13.94,323400,41.2521862649019,41.4575669931055,40.9001050165528,40.9001050165528,110224.558058603,0.0,1.0
2000-09-05,13.63,13.81,13.63,13.81,646100,39.9905617916509,40.5186836641746,39.9905617916509,40.5186836641746,220210.534822708,0.0,1.0
2000-09-06,13.63,13.69,13.56,13.69,300900,39.9905617916509,40.1666024158255,39.7851810634473,40.1666024158255,102555.87359256,0.0,1.0
2000-09-07,13.75,13.81,13.69,13.69,218700,40.34264304,40.5186836641746,40.1666024158255,40.1666024158255,74539.6130099462,0.0,1.0
2000-09-08,13.69,13.75,13.63,13.75,163100,40.1666024158255,40.34264304,39.9905617916509,40.34264304,55589.4416183,0.0,1.0
2000-09-11,13.5,13.56,13.38,13.38,166700,39.6091404392728,39.7851810634473,39.2570591909237,39.2570591909237,56816.431132867,0.0,1.0
2000-09-12,13.38,13.38,13.25,13.38,171100,39.2570591909237,39.2570591909237,38.8756378385455,39.2570591909237,58316.0849840045,0.0,1.0
2000-09-13,13.31,13.38,13.25,13.31,237100,39.05167846272,39.2570591909237,38.8756378385455,39.05167846272,80810.8927510665,0.0,1.0
2000-09-14,13.31,13.44,13.31,13.38,206700,39.05167846272,39.4330998150982,39.05167846272,39.2570591909237,70449.6479613895,0.0,1.0
2000-09-15,13.19,13.31,13.19,13.31,186000,38.6995972143709,39.05167846272,38.6995972143709,39.05167846272,63394.4582526292,0.0,1.0
2000-09-18,13.25,13.44,13.25,13.38,285500,38.8756378385455,39.4330998150982,38.8756378385455,39.2570591909237,97307.0851135785,0.0,1.0
2000-09-19,13.5,13.5,13.38,13.38,251900,39.6091404392728,39.6091404392728,39.2570591909237,39.2570591909237,85855.1829776197,0.0,1.0
2000-09-20,13.56,13.69,13.5,13.63,336700,39.7851810634473,40.1666024158255,39.6091404392728,39.9905617916509,114757.602654087,0.0,1.0
2000-09-21,13.44,13.56,13.44,13.5,154400,39.4330998150982,39.7851810634473,39.4330998150982,39.6091404392728,52624.2169580964,0.0,1.0
2000-09-22,13.31,13.31,13.13,13.19,182500,39.05167846272,39.05167846272,38.5235565901964,38.6995972143709,62201.5517801334,0.0,1.0
2000-09-25,13.19,13.38,13.19,13.38,207000,38.6995972143709,39.2570591909237,38.6995972143709,39.2570591909237,70551.8970876034,0.0,1.0
2000-09-26,13.25,13.31,13.13,13.25,146200,38.8756378385455,39.05167846272,38.5235565901964,38.8756378385455,49829.4075082493,0.0,1.0
2000-09-27,13.06,13.13,13.0,13.13,299900,38.3181758619928,38.5235565901964,38.1421352378182,38.5235565901964,102215.043171846,0.0,1.0
2000-09-28,13.25,13.25,13.0,13.06,566200,38.8756378385455,38.8756378385455,38.1421352378182,38.3181758619928,192978.184207734,0.0,1.0
2000-09-29,13.25,13.25,12.94,13.06,637300,38.8756378385455,38.8756378385455,37.9660946136437,38.3181758619928,217211.227120433,0.0,1.0
2000-10-02,13.25,13.44,13.25,13.38,120700,38.8756378385455,39.4330998150982,38.8756378385455,39.2570591909237,41138.2317800663,0.0,1.0
2000-10-03,13.44,13.5,13.25,13.38,253700,39.4330998150982,39.6091404392728,38.8756378385455,39.2570591909237,86468.6777349033,0.0,1.0
2000-10-04,13.5,13.5,13.38,13.44,286200,39.6091404392728,39.6091404392728,39.2570591909237,39.4330998150982,97545.6664080776,0.0,1.0
2000-10-05,13.44,13.5,13.38,13.44,364300,39.4330998150982,39.6091404392728,39.2570591909237,39.4330998150982,124164.522265768,0.0,1.0
2000-10-06,13.25,13.44,13.19,13.44,303400,38.8756378385455,39.4330998150982,38.6995972143709,39.4330998150982,103407.949644342,0.0,1.0
2000-10-09,13.25,13.25,13.13,13.19,113900,38.8756378385455,38.8756378385455,38.5235565901964,38.6995972143709,38820.5849192175,0.0,1.0
2000-10-10,13.25,13.38,13.19,13.19,191700,38.8756378385455,39.2570591909237,38.6995972143709,38.6995972143709,65337.1916506935,0.0,1.0
2000-10-11,12.94,13.0,12.88,12.94,153300,37.9660946136437,38.1421352378182,37.7900539894691,37.9660946136437,52249.303495312,0.0,1.0
2000-10-12,12.75,13.13,12.75,13.06,174800,37.4086326370909,38.5235565901964,37.4086326370909,38.3181758619928,59577.1575406429,0.0,1.0
2000-10-13,13.06,13.06,12.81,12.94,269100,38.3181758619928,38.3181758619928,37.5846732612655,37.9660946136437,91717.4662138843,0.0,1.0
2000-10-16,12.94,13.0,12.81,12.94,185500,37.9660946136437,38.1421352378182,37.5846732612655,37.9660946136437,63224.0430422725,0.0,1.0
2000-10-17,12.69,13.0,12.69,12.94,258600,37.2325920129164,38.1421352378182,37.2325920129164,37.9660946136437,88138.7467963972,0.0,1.0
2000-10-18,12.5,12.69,12.31,12.44,201700,36.6751300363637,37.2325920129164,36.1176680598109,36.4990894121891,68745.4958578241,0.0,1.0
2000-10-19,12.81,12.81,12.63,12.63,439900,37.5846732612655,37.5846732612655,37.0565513887419,37.0565513887419,149931.302071675,0.0,1.0
2000-10-20,12.69,12.75,12.63,12.75,166100,37.2325920129164,37.4086326370909,37.0565513887419,37.4086326370909,56611.9328804392,0.0,1.0
2000-10-23,12.75,12.75,12.56,12.63,193200,37.4086326370909,37.4086326370909,36.8511706605382,37.0565513887419,65848.4372817632,0.0,1.0
2000-10-24,12.69,12.75,12.63,12.63,147600,37.2325920129164,37.4086326370909,37.0565513887419,37.0565513887419,50306.5700972476,0.0,1.0
2000-10-25,12.5,12.56,12.44,12.5,283000,36.6751300363637,36.8511706605382,36.4990894121891,36.6751300363637,96455.0090617958,0.0,1.0
2000-10-26,12.56,12.69,12.38,12.69,235400,36.8511706605382,37.2325920129164,36.3230487880146,37.2325920129164,80231.4810358543,0.0,1.0
2000-10-27,12.75,12.75,12.63,12.69,233300,37.4086326370909,37.4086326370909,37.0565513887419,37.2325920129164,79515.7371523569,0.0,1.0
2000-10-30,12.44,12.56,12.44,12.44,219000,36.4990894121891,36.8511706605382,36.4990894121891,36.4990894121891,74641.8621361601,0.0,1.0
2000-10-31,12.69,12.69,12.5,12.56,377200,37.2325920129164,37.2325920129164,36.6751300363637,36.8511706605382,128561.234692966,0.0,1.0
2000-11-01,12.63,12.75,12.63,12.69,248700,37.0565513887419,37.4086326370909,37.0565513887419,37.2325920129164,84764.5256313378,0.0,1.0
2000-11-02,12.88,12.94,12.75,12.75,186100,37.7900539894691,37.9660946136437,37.4086326370909,37.4086326370909,63428.5412947005,0.0,1.0
2000-11-03,13.06,13.06,12.88,12.88,183800,38.3181758619928,38.3181758619928,37.7900539894691,37.7900539894691,62644.6313270603,0.0,1.0
2000-11-06,13.13,13.25,13.13,13.13,325500,38.5235565901964,38.8756378385455,38.5235565901964,38.5235565901964,110940.301942101,0.0,1.0
2000-11-07,13.06,13.13,13.0,13.06,125100,38.3181758619928,38.5235565901964,38.1421352378182,38.3181758619928,42637.8856312037,0.0,1.0
2000-11-08,12.94,13.06,12.94,13.06,163300,37.9660946136437,38.3181758619928,37.9660946136437,38.3181758619928,55657.6077024426,0.0,1.0
2000-11-09,12.75,12.88,12.69,12.81,170200,37.4086326370909,37.7900539894691,37.2325920129164,37.5846732612655,58009.3376053628,0.0,1.0
2000-11-10,12.5,12.69,12.44,12.69,785600,36.6751300363637,37.2325920129164,36.4990894121891,37.2325920129164,267756.378512179,0.0,1.0
2000-11-13,12.44,12.5,12.31,12.31,372100,36.4990894121891,36.6751300363637,36.1176680598109,36.1176680598109,126822.99954733,0.0,1.0
2000-11-14,12.69,12.69,12.5,12.56,285300,37.2325920129164,37.2325920129164,36.6751300363637,36.8511706605382,97238.9190294359,0.0,1.0
2000-11-15,12.5,12.56,12.44,12.5,314900,36.6751300363637,36.8511706605382,36.4990894121891,36.6751300363637,107327.499482542,0.0,1.0
2000-11-16,12.13,12.31,12.13,12.25,262900,35.5895461872873,36.1176680598109,35.5895461872873,35.9416274356364,89604.3176054634,0.0,1.0
2000-11-17,12.25,12.38,12.19,12.25,320100,35.9416274356364,36.3230487880146,35.7655868114619,35.9416274356364,109099.81767025,0.0,1.0
2000-11-20,12.0,12.25,11.94,12.19,497800,35.2081248349091,35.9416274356364,35.0320842107346,35.7655868114619,169665.383430961,0.0,1.0
2000-11-21,11.88,12.06,11.81,12.0,297700,34.85604358656,35.3841654590837,34.6506628583564,35.2081248349091,101465.216246278,0.0,1.0
2000-11-22,11.69,11.81,11.63,11.75,381300,34.2985816100073,34.6506628583564,34.1225409858328,34.4746222341819,129958.63941789,0.0,1.0
2000-11-24,11.75,11.88,11.75,11.81,168000,34.4746222341819,34.85604358656,34.4746222341819,34.6506628583564,57259.5106797939,0.0,1.0
2000-11-27,11.94,12.13,11.88,12.06,678000,35.0320842107346,35.5895461872873,34.85604358656,35.3841654590837,231083.025243454,0.0,1.0
2000-11-28,11.88,12.0,11.88,12.0,852400,34.85604358656,35.2081248349091,34.85604358656,35.2081248349091,290523.850615812,0.0,1.0
2000-11-29,11.81,11.88,11.69,11.75,311600,34.6506628583564,34.85604358656,34.2985816100073,34.4746222341819,106202.759094189,0.0,1.0
2000-11-30,11.75,11.88,11.69,11.81,286300,34.4746222341819,34.85604358656,34.2985816100073,34.6506628583564,97579.7494501488,0.0,1.0
2000-12-01,12.13,12.13,12.0,12.06,276300,35.5895461872873,35.5895461872873,35.2081248349091,35.3841654590837,94171.4452430184,0.0,1.0
2000-12-04,11.94,12.06,11.88,12.06,251300,35.0320842107346,35.3841654590837,34.85604358656,35.3841654590837,85650.6847251918,0.0,1.0
2000-12-05,11.94,12.06,11.81,11.88,1389700,35.0320842107346,35.3841654590837,34.6506628583564,34.85604358656,473652.035664939,0.0,1.0
2000-12-06,11.94,12.06,11.88,11.88,570700,35.0320842107346,35.3841654590837,34.85604358656,34.85604358656,194511.921100943,0.0,1.0
2000-12-07,11.81,11.94,11.81,11.94,567300,34.6506628583564,35.0320842107346,34.6506628583564,35.0320842107346,193353.097670519,0.0,1.0
2000-12-08,11.81,11.94,11.81,11.94,3845500,34.6506628583564,35.0320842107346,34.6506628583564,35.0320842107346,1310663.38285207,0.0,1.0
2000-12-11,12.19,12.19,12.0,12.06,355600,35.7655868114619,35.7655868114619,35.2081248349091,35.3841654590837,121199.297605564,0.0,1.0
2000-12-12,12.0,12.06,11.94,12.0,667200,35.2081248349091,35.3841654590837,35.0320842107346,35.2081248349091,227402.056699754,0.0,1.0
2000-12-13,11.88,12.06,11.88,12.0,469100,34.85604358656,35.3841654590837,34.85604358656,35.2081248349091,159883.550356496,0.0,1.0
2000-12-14,11.88,11.94,11.75,11.88,216700,34.85604358656,35.0320842107346,34.4746222341819,34.85604358656,73857.9521685201,0.0,1.0
2000-12-15,11.56,11.75,11.5,11.75,2112200,33.9171602576291,34.4746222341819,33.7411196334546,34.4746222341819,719902.014630125,0.0,1.0
2000-12-18,11.63,11.81,11.56,11.69,1994800,34.1225409858328,34.6506628583564,33.9171602576291,34.2985816100073,679888.523238411,0.0,1.0
2000-12-19,11.31,11.56,11.31,11.44,924100,33.1836576569019,33.9171602576291,33.1836576569019,33.56507900928,314961.391780938,0.0,1.0
2000-12-20,10.94,11.13,10.88,11.13,1049400,32.0980738078255,32.6555357843782,31.9220331836509,32.6555357843782,357667.443496285,0.0,1.0
2000-12-21,10.88,11.06,10.75,10.81,592600,31.9220331836509,32.4501550561746,31.5406118312728,31.7166524554473,201976.107314559,0.0,1.0
2000-12-22,11.06,11.19,11.06,11.06,465800,32.4501550561746,32.8315764085528,32.4501550561746,32.4501550561746,158758.809968143,0.0,1.0
2000-12-26,11.0,11.19,11.0,11.12,607600,32.274114432,32.8315764085528,32.274114432,32.6261956803491,207088.563625255,0.0,1.0
2000-12-27,11.13,11.13,11.0,11.0,277600,32.6555357843782,32.6555357843782,32.274114432,32.274114432,94614.5247899454,0.0,1.0
2000-12-28,11.13,11.13,11.0,11.06,236800,32.6555357843782,32.6555357843782,32.274114432,32.4501550561746,80708.6436248525,0.0,1.0
2000-12-29,11.06,11.19,11.0,11.0,1207600,32.4501550561746,32.8315764085528,32.274114432,32.274114432,411586.816053091,0.0,1.0
2001-01-02,11.0,11.13,10.94,11.13,260300,32.274114432,32.6555357843782,32.0980738078255,32.6555357843782,88718.1585116095,0.0,1.0
2001-01-03,11.5,11.56,10.88,11.0,584800,33.7411196334546,33.9171602576291,31.9220331836509,32.274114432,199317.630032997,0.0,1.0
2001-01-04,10.94,11.19,10.81,11.13,1495600,32.0980738078255,32.8315764085528,31.7166524554473,32.6555357843782,509745.977218452,0.0,1.0
2001-01-05,10.88,11.06,10.81,11.0,518900,31.9220331836509,32.4501550561746,31.7166524554473,32.274114432,176856.905308007,0.0,1.0
2001-01-08,10.94,11.0,10.88,10.88,185400,32.0980738078255,32.274114432,31.9220331836509,31.9220331836509,63189.9600002012,0.0,1.0
2001-01-09,10.88,10.94,10.75,10.88,261500,31.9220331836509,32.0980738078255,31.5406118312728,31.9220331836509,89127.1550164652,0.0,1.0
2001-01-10,10.81,10.81,10.63,10.75,5913800,31.7166524554473,31.7166524554473,31.1885305829237,31.5406118312728,2015602.94201289,0.0,1.0
2001-01-11,10.5,10.63,10.44,10.5,496800,30.8071092305455,31.1885305829237,30.6310686063709,30.8071092305455,169324.553010248,0.0,1.0
2001-01-12,10.5,10.63,10.44,10.5,615500,30.8071092305455,31.1885305829237,30.6310686063709,30.8071092305455,209781.123948888,0.0,1.0
2001-01-16,10.69,10.75,10.63,10.63,262000,31.3645712070982,31.5406118312728,31.1885305829237,31.1885305829237,89297.5702268217,0.0,1.0
2001-01-17,10.88,10.94,10.81,10.88,2003400,31.9220331836509,32.0980738078255,31.7166524554473,31.9220331836509,682819.664856545,0.0,1.0
2001-01-18,11.19,11.19,10.88,11.0,1910300,32.8315764085528,32.8315764085528,31.9220331836509,32.274114432,651088.352688157,0.0,1.0
2001-01-19,11.0,11.19,11.0,11.13,739400,32.274114432,32.8315764085528,32.274114432,32.6555357843782,252010.013075237,0.0,1.0
2001-01-22,11.06,11.06,10.94,11.0,768100,32.4501550561746,32.4501550561746,32.0980738078255,32.274114432,261791.846149701,0.0,1.0
2001-01-23,11.06,11.06,10.88,11.06,795600,32.4501550561746,32.4501550561746,31.9220331836509,32.4501550561746,271164.68271931,0.0,1.0
2001-01-24,10.94,11.0,10.88,10.94,349000,32.0980738078255,32.274114432,31.9220331836509,32.0980738078255,118949.816828858,0.0,1.0
2001-01-25,10.94,11.0,10.88,10.94,331400,32.0980738078255,32.274114432,31.9220331836509,32.0980738078255,112951.201424308,0.0,1.0
2001-01-26,10.81,10.94,10.81,10.88,117400,31.7166524554473,32.0980738078255,31.7166524554473,31.9220331836509,40013.4913917132,0.0,1.0
2001-01-29,11.03,11.05,10.94,10.95,280600,32.3621347440873,32.4208149521455,32.0980738078255,32.1274139118546,95637.0160520845,0.0,1.0
2001-01-30,11.07,11.08,10.94,10.99,275800,32.4794951602037,32.5088352642328,32.0980738078255,32.2447743279709,94001.0300326618,0.0,1.0
2001-01-31,11.0,11.06,10.94,11.01,516100,32.274114432,32.4501550561746,32.0980738078255,32.3034545360291,175902.58013001,0.0,1.0
2001-02-01,11.04,11.1,10.98,11.0,275700,32.3914748481164,32.5675154722909,32.2154342239418,32.274114432,93966.9469905905,0.0,1.0
2001-02-02,10.89,10.99,10.82,10.95,508900,31.95137328768,32.2447743279709,31.7459925594764,32.1274139118546,173448.601100876,0.0,1.0
2001-02-05,10.83,10.87,10.75,10.76,140600,31.7753326635055,31.8926930796218,31.5406118312728,31.5699519353018,47920.7571522562,0.0,1.0
2001-02-06,10.82,10.87,10.76,10.76,89000,31.7459925594764,31.8926930796218,31.5699519353018,31.5699519353018,30333.9074434623,0.0,1.0
2001-02-07,10.65,10.74,10.64,10.66,210600,31.2472107909818,31.5112717272437,31.2178706869528,31.2765508950109,71778.8866021705,0.0,1.0
2001-02-08,10.63,10.69,10.59,10.6,141400,31.1885305829237,31.3645712070982,31.0711701668073,31.1005102708364,48193.4214888266,0.0,1.0
2001-02-09,10.65,10.68,10.57,10.68,3725800,31.2472107909818,31.3352311030691,31.0124899587491,31.3352311030691,1269865.98149272,0.0,1.0
2001-02-12,10.63,10.68,10.61,10.66,258500,31.1885305829237,31.3352311030691,31.1298503748655,31.2765508950109,88104.6637543258,0.0,1.0
2001-02-13,10.68,10.69,10.6,10.61,701800,31.3352311030691,31.3645712070982,31.1005102708364,31.1298503748655,239194.789256425,0.0,1.0
2001-02-14,10.59,10.63,10.53,10.61,457400,31.0711701668073,31.1885305829237,30.8951295426328,31.1298503748655,155895.834434153,0.0,1.0
2001-02-15,10.75,10.78,10.65,10.66,250000,31.5406118312728,31.62863214336,31.2472107909818,31.2765508950109,85207.6051782648,0.0,1.0
2001-02-16,10.5,10.63,10.45,10.6,384500,30.8071092305455,31.1885305829237,30.6604087104,31.1005102708364,131049.296764171,0.0,1.0
2001-02-20,10.55,10.65,10.54,10.6,560500,30.9538097506909,31.2472107909818,30.9244696466618,31.1005102708364,191035.45080967,0.0,1.0
2001-02-21,10.43,10.47,10.4,10.45,298000,30.6017285023418,30.7190889184582,30.5137081902546,30.6604087104,101567.465372492,0.0,1.0
2001-02-22,10.46,10.59,10.44,10.5,553900,30.6897488144291,31.0711701668073,30.6310686063709,30.8071092305455,188785.970032964,0.0,1.0
2001-02-23,10.67,10.67,10.51,10.51,475900,31.30589099904,31.30589099904,30.8364493345746,30.8364493345746,162201.197217345,0.0,1.0
2001-02-26,10.72,10.75,10.66,10.67,395800,31.4525915191855,31.5406118312728,31.2765508950109,31.30589099904,134900.680518229,0.0,1.0
2001-02-27,10.6,10.73,10.59,10.66,346200,31.1005102708364,31.4819316232146,31.0711701668073,31.2765508950109,117995.491650861,0.0,1.0
2001-02-28,10.53,10.55,10.45,10.45,595000,30.8951295426328,30.9538097506909,30.6604087104,30.6604087104,202794.10032427,0.0,1.0
2001-03-01,10.39,10.39,10.25,10.32,388500,30.4843680862255,30.4843680862255,30.0736066298182,30.2789873580218,132412.618447024,0.0,1.0
2001-03-02,10.0,10.09,9.96,9.97,253100,29.3401040290909,29.6041649653528,29.2227436129746,29.2520837170037,86264.1794824755,0.0,1.0
2001-03-05,9.98,10.02,9.95,9.96,302500,29.2814238210328,29.3987842371491,29.1934035089455,29.2227436129746,103101.2022657,0.0,1.0
2001-03-06,10.29,10.33,10.25,10.3,1063100,30.1909670459346,30.3083274620509,30.0736066298182,30.2203071499637,362336.820260053,0.0,1.0
2001-03-07,10.28,10.32,10.23,10.29,337600,30.1616269419055,30.2789873580218,30.01492642176,30.1909670459346,115064.350032729,0.0,1.0
2001-03-08,10.29,10.32,10.24,10.3,526000,30.1909670459346,30.2789873580218,30.0442665257891,30.2203071499637,179276.801295069,0.0,1.0
2001-03-09,10.06,10.28,10.06,10.24,502800,29.5161446532655,30.1616269419055,29.5161446532655,30.0442665257891,171369.535534526,0.0,1.0
2001-03-12,9.74,9.9,9.71,9.8,725700,28.5772613243346,29.0467029888,28.4892410122473,28.7533019485091,247340.636311467,0.0,1.0
2001-03-13,9.82,9.83,9.65,9.68,1157600,28.8119821565673,28.8413222605964,28.3132003880728,28.40122070016,394545.295017438,0.0,1.0
2001-03-14,9.16,9.45,9.05,9.1,1315600,26.8755352906473,27.7263983074909,26.5527941463273,26.6994946664728,448396.501490101,0.0,1.0
2001-03-15,9.64,9.8,9.58,9.66,676300,28.2838602840437,28.7533019485091,28.1078196598691,28.3425404921018,230503.613528242,0.0,1.0
2001-03-16,9.6,9.73,9.5,9.68,339600,28.1664998679273,28.5479212203055,27.8730988276364,28.40122070016,115746.010874155,0.0,1.0
2001-03-19,9.72,9.75,9.62,9.75,695500,28.5185811162764,28.6066014283637,28.2251800759855,28.6066014283637,237047.557605933,0.0,1.0
2001-03-20,9.65,9.85,9.65,9.82,622700,28.3132003880728,28.9000024686546,28.3132003880728,28.8119821565673,212235.102978022,0.0,1.0
2001-03-21,10.12,10.24,10.05,10.08,609400,29.69218527744,30.0442665257891,29.4868045492364,29.5748248613237,207702.058382539,0.0,1.0
2001-03-22,10.0,10.1,9.75,9.98,1485100,29.3401040290909,29.6335050693818,28.6066014283637,29.2814238210328,506167.257800966,0.0,1.0
2001-03-23,10.48,10.54,10.37,10.4,743600,30.7484290224873,30.9244696466618,30.4256878781673,30.5137081902546,253441.500842231,0.0,1.0
2001-03-26,10.75,10.79,10.67,10.77,734700,31.5406118312728,31.6579722473891,31.30589099904,31.5992920393309,250408.110097885,0.0,1.0
2001-03-27,11.02,11.02,10.7,10.74,785800,32.3327946400582,32.3327946400582,31.3939113111273,31.5112717272437,267824.544596322,0.0,1.0
2001-03-28,10.68,10.85,10.6,10.82,521900,31.3352311030691,31.8340128715637,31.1005102708364,31.7459925594764,177879.396570146,0.0,1.0
2001-03-29,10.36,10.56,10.31,10.4,439900,30.3963477741382,30.98314985472,30.2496472539928,30.5137081902546,149931.302071675,0.0,1.0
2001-03-30,10.24,10.3,10.13,10.26,222100,30.0442665257891,30.2203071499637,29.7215253814691,30.1029467338473,75698.4364403706,0.0,1.0
2001-04-02,10.06,10.16,10.0,10.11,318300,29.5161446532655,29.8095456935564,29.3401040290909,29.6628451734109,108486.322912967,0.0,1.0
2001-04-03,10.17,10.29,10.06,10.17,375800,29.8388857975855,30.1909670459346,29.5161446532655,29.8388857975855,128084.072103968,0.0,1.0
2001-04-04,10.45,10.48,10.28,10.31,992200,30.6604087104,30.7484290224873,30.1616269419055,30.2496472539928,338171.943431498,0.0,1.0
2001-04-05,10.8,10.85,10.62,10.72,668700,31.6873123514182,31.8340128715637,31.1591904788946,31.4525915191855,227913.302330823,0.0,1.0
2001-04-06,10.58,10.59,10.44,10.52,324700,31.0418300627782,31.0711701668073,30.6310686063709,30.8657894386037,110667.637605531,0.0,1.0
2001-04-09,10.22,10.33,10.2,10.3,606200,29.9855863177309,30.3083274620509,29.9269061096728,30.2203071499637,206611.401036257,0.0,1.0
2001-04-10,10.36,10.37,10.2,10.23,498200,30.3963477741382,30.4256878781673,29.9269061096728,30.01492642176,169801.715599246,0.0,1.0
2001-04-11,10.3,10.5,10.26,10.5,417500,30.2203071499637,30.8071092305455,30.1029467338473,30.8071092305455,142296.700647702,0.0,1.0
2001-04-12,10.52,10.52,10.33,10.37,439400,30.8657894386037,30.8657894386037,30.3083274620509,30.4256878781673,149760.886861318,0.0,1.0
2001-04-16,10.31,10.35,10.22,10.3,377100,30.2496472539928,30.3670076701091,29.9855863177309,30.2203071499637,128527.151650895,0.0,1.0
2001-04-17,10.35,10.4,10.29,10.35,355400,30.3670076701091,30.5137081902546,30.1909670459346,30.3670076701091,121131.131521421,0.0,1.0
2001-04-18,11.09,11.19,10.75,10.78,996200,32.5381753682618,32.8315764085528,31.5406118312728,31.62863214336,339535.265114351,0.0,1.0
2001-04-19,10.92,10.95,10.81,10.94,1175300,32.0393935997673,32.1274139118546,31.7166524554473,32.0980738078255,400577.993464059,0.0,1.0
2001-04-20,10.79,10.85,10.73,10.84,428900,31.6579722473891,31.8340128715637,31.4819316232146,31.8046727675346,146182.167443831,0.0,1.0
2001-04-23,10.77,10.79,10.7,10.71,287100,31.5992920393309,31.6579722473891,31.3939113111273,31.4232514151564,97852.4137867195,0.0,1.0
2001-04-24,10.78,10.95,10.78,10.85,677900,31.62863214336,32.1274139118546,31.62863214336,31.8340128715637,231048.942201383,0.0,1.0
2001-04-25,10.9,10.9,10.79,10.86,449700,31.9807133917091,31.9807133917091,31.6579722473891,31.8633529755928,153271.440194663,0.0,1.0
2001-04-26,10.9,11.03,10.9,11.0,508900,31.9807133917091,32.3621347440873,31.9807133917091,32.274114432,173448.601100876,0.0,1.0
2001-04-27,11.09,11.09,11.01,11.07,486300,32.5381753682618,32.5381753682618,32.3034545360291,32.4794951602037,165745.833592761,0.0,1.0
2001-04-30,11.22,11.24,11.15,11.16,342800,32.91959672064,32.9782769286982,32.7142159924364,32.7435560964655,116836.668220437,0.0,1.0
2001-05-01,11.49,11.5,11.33,11.37,982800,33.7117795294255,33.7411196334546,33.24233786496,33.3596982810764,334968.137476795,0.0,1.0
2001-05-02,11.53,11.63,11.46,11.55,1059100,33.8291399455418,34.1225409858328,33.6237592173382,33.8878201536,360973.498577202,0.0,1.0
2001-05-03,11.45,11.59,11.4,11.55,403200,33.5944191133091,34.0051805697164,33.4477185931637,33.8878201536,137422.825631506,0.0,1.0
2001-05-04,11.48,11.51,11.3,11.36,349400,33.6824394253964,33.7704597374837,33.1543175528728,33.3303581770473,119086.148997143,0.0,1.0
2001-05-07,11.71,11.72,11.65,11.72,512700,34.3572618180655,34.3866019220946,34.1812211938909,34.3866019220946,174743.756699586,0.0,1.0
2001-05-08,11.48,11.49,11.4,11.45,384500,33.6824394253964,33.7117795294255,33.4477185931637,33.5944191133091,131049.296764171,0.0,1.0
2001-05-09,11.21,11.3,11.18,11.24,458400,32.8902566166109,33.1543175528728,32.8022363045237,32.9782769286982,156236.664854867,0.0,1.0
2001-05-10,11.17,11.28,11.17,11.28,323900,32.7728962004946,33.0956373448146,32.7728962004946,33.0956373448146,110394.97326896,0.0,1.0
2001-05-11,11.12,11.24,11.12,11.22,251600,32.6261956803491,32.9782769286982,32.6261956803491,32.91959672064,85752.9338514059,0.0,1.0
2001-05-14,10.94,10.99,10.89,10.99,629800,32.0980738078255,32.2447743279709,31.95137328768,32.2447743279709,214654.998965085,0.0,1.0
2001-05-15,11.04,11.13,10.96,11.0,466200,32.3914748481164,32.6555357843782,32.1567540158837,32.274114432,158895.142136428,0.0,1.0
2001-05-16,11.01,11.13,10.79,10.81,4370900,32.3034545360291,32.6555357843782,31.6579722473891,31.7166524554473,1489735.68589471,0.0,1.0
2001-05-17,11.07,11.16,11.05,11.12,873900,32.4794951602037,32.7435560964655,32.4208149521455,32.6261956803491,297851.704661143,0.0,1.0
2001-05-18,10.99,11.05,10.95,11.01,837800,32.2447743279709,32.4208149521455,32.1274139118546,32.3034545360291,285547.726473402,0.0,1.0
2001-05-21,11.24,11.25,11.05,11.05,788100,32.9782769286982,33.0076170327273,32.4208149521455,32.4208149521455,268608.454563962,0.0,1.0
2001-05-22,11.07,11.17,11.06,11.16,639500,32.4794951602037,32.7728962004946,32.4501550561746,32.7435560964655,217961.054046001,0.0,1.0
2001-05-23,11.2,11.25,11.14,11.17,426600,32.8609165125818,33.0076170327273,32.6848758884073,32.7728962004946,145398.257476191,0.0,1.0
2001-05-24,11.2,11.24,11.08,11.18,1495700,32.8609165125818,32.9782769286982,32.5088352642328,32.8022363045237,509780.060260524,0.0,1.0
2001-05-25,11.12,11.17,11.09,11.13,1405800,32.6261956803491,32.7728962004946,32.5381753682618,32.6555357843782,479139.40543842,0.0,1.0
2001-05-29,10.93,11.12,10.92,11.05,477200,32.0687337037964,32.6261956803491,32.0393935997673,32.4208149521455,162644.276764272,0.0,1.0
2001-05-30,10.85,10.9,10.79,10.87,457100,31.8340128715637,31.9807133917091,31.6579722473891,31.8926930796218,155793.585307939,0.0,1.0
2001-05-31,10.89,10.93,10.85,10.91,418900,31.95137328768,32.0687337037964,31.8340128715637,32.0100534957382,142773.863236701,0.0,1.0
2001-06-01,10.82,10.88,10.75,10.88,342200,31.7459925594764,31.9220331836509,31.5406118312728,31.9220331836509,116632.169968009,0.0,1.0
2001-06-04,10.86,10.9,10.79,10.85,533100,31.8633529755928,31.9807133917091,31.6579722473891,31.8340128715637,181696.697282132,0.0,1.0
2001-06-05,10.83,10.84,10.71,10.75,665700,31.7753326635055,31.8046727675346,31.4232514151564,31.5406118312728,226890.811068684,0.0,1.0
2001-06-06,10.68,10.75,10.64,10.67,325300,31.3352311030691,31.5406118312728,31.2178706869528,31.30589099904,110872.135857958,0.0,1.0
2001-06-07,10.75,10.78,10.71,10.73,333000,31.5406118312728,31.62863214336,31.4232514151564,31.4819316232146,113496.530097449,0.0,1.0
2001-06-08,10.74,10.77,10.69,10.75,484700,31.5112717272437,31.5992920393309,31.3645712070982,31.5406118312728,165200.50491962,0.0,1.0
2001-06-11,10.5,10.61,10.45,10.61,283100,30.8071092305455,31.1298503748655,30.6604087104,31.1298503748655,96489.0921038671,0.0,1.0
2001-06-12,10.36,10.37,10.16,10.3,1565600,30.3963477741382,30.4256878781673,29.8095456935564,30.2203071499637,533604.106668366,0.0,1.0
2001-06-13,10.35,10.42,10.31,10.39,131100,30.3670076701091,30.5723883983128,30.2496472539928,30.4843680862255,44682.8681554821,0.0,1.0
2001-06-14,10.24,10.28,10.22,10.28,219500,30.0442665257891,30.1616269419055,29.9855863177309,30.1616269419055,74812.2773465166,0.0,1.0
2001-06-15,10.11,10.27,10.05,10.21,309800,29.6628451734109,30.1322868378764,29.4868045492364,29.9562462137018,105589.264336906,0.0,1.0
2001-06-18,10.13,10.16,10.04,10.14,229400,29.7215253814691,29.8095456935564,29.4574644452073,29.7508654854982,78186.4985115759,0.0,1.0
2001-06-19,10.07,10.22,10.07,10.15,251100,29.5454847572946,29.9855863177309,29.5454847572946,29.7802055895273,85582.5186410492,0.0,1.0
2001-06-20,10.08,10.13,10.0,10.04,291000,29.5748248613237,29.7215253814691,29.3401040290909,29.4574644452073,99181.6524275002,0.0,1.0
2001-06-21,10.3,10.36,10.23,10.24,457300,30.2203071499637,30.3963477741382,30.01492642176,30.0442665257891,155861.751392082,0.0,1.0
2001-06-22,10.25,10.4,10.25,10.4,230700,30.0736066298182,30.5137081902546,30.0736066298182,30.5137081902546,78629.5780585029,0.0,1.0
2001-06-25,10.18,10.28,10.15,10.28,188000,29.8682259016146,30.1616269419055,29.7802055895273,30.1616269419055,64076.1190940551,0.0,1.0
2001-06-26,10.21,10.25,10.16,10.16,164600,29.9562462137018,30.0736066298182,29.8095456935564,29.8095456935564,56100.6872493697,0.0,1.0
2001-06-27,10.16,10.22,10.1,10.18,289900,29.8095456935564,29.9855863177309,29.6335050693818,29.8682259016146,98806.738964716,0.0,1.0
2001-06-28,10.2,10.23,10.13,10.13,756500,29.9269061096728,30.01492642176,29.7215253814691,29.7215253814691,257838.213269429,0.0,1.0
2001-06-29,10.23,10.29,10.22,10.23,691300,30.01492642176,30.1909670459346,29.9855863177309,30.01492642176,235616.069838938,0.0,1.0
2001-07-02,10.21,10.24,10.16,10.2,1099100,29.9562462137018,30.0442665257891,29.8095456935564,29.9269061096728,374606.715405724,0.0,1.0
2001-07-03,10.18,10.24,10.16,10.19,94400,29.8682259016146,30.0442665257891,29.8095456935564,29.8975660056437,32174.3917153128,0.0,1.0
2001-07-05,9.86,9.98,9.86,9.92,383300,28.9293425726837,29.2814238210328,28.9293425726837,29.1053831968582,130640.300259316,0.0,1.0
2001-07-06,9.61,9.76,9.6,9.75,551700,28.1958399719564,28.6359415323928,28.1664998679273,28.6066014283637,188036.143107395,0.0,1.0
2001-07-09,9.74,9.74,9.66,9.67,223300,28.5772613243346,28.5772613243346,28.3425404921018,28.3718805961309,76107.4329452261,0.0,1.0
2001-07-10,9.65,9.82,9.65,9.75,144500,28.3132003880728,28.8119821565673,28.3132003880728,28.6066014283637,49249.995793037,0.0,1.0
2001-07-11,9.69,9.74,9.58,9.66,328800,28.4305608041891,28.5772613243346,28.1078196598691,28.3425404921018,112065.042330454,0.0,1.0
2001-07-12,9.96,9.99,9.83,9.85,453300,29.2227436129746,29.3107639250618,28.8413222605964,28.9000024686546,154498.42970923,0.0,1.0
2001-07-13,9.79,9.89,9.77,9.85,537300,28.72396184448,29.0173628847709,28.6652816364218,28.9000024686546,183128.185049127,0.0,1.0
2001-07-16,9.65,9.73,9.6,9.67,229000,28.3132003880728,28.5479212203055,28.1664998679273,28.3718805961309,78050.1663432905,0.0,1.0
2001-07-17,9.62,9.67,9.51,9.51,178200,28.2251800759855,28.3718805961309,27.9024389316655,27.9024389316655,60735.9809710672,0.0,1.0
2001-07-18,9.46,9.51,9.43,9.48,195400,27.75573841152,27.9024389316655,27.6677180994328,27.8144186195782,66598.2642073319,0.0,1.0
2001-07-19,9.55,9.62,9.53,9.61,322000,28.0197993477818,28.2251800759855,27.9611191397237,28.1958399719564,109747.395469605,0.0,1.0
2001-07-20,9.56,9.61,9.51,9.51,497100,28.0491394518109,28.1958399719564,27.9024389316655,27.9024389316655,169426.802136462,0.0,1.0
2001-07-23,9.2,9.3,9.16,9.29,380800,26.9928957067637,27.2862967470546,26.8755352906473,27.2569566430255,129788.224207533,0.0,1.0
2001-07-24,9.22,9.33,9.21,9.33,373900,27.0515759148218,27.3743170591418,27.0222358107928,27.3743170591418,127436.494304613,0.0,1.0
2001-07-25,9.48,9.48,9.33,9.44,288700,27.8144186195782,27.8144186195782,27.3743170591418,27.6970582034618,98397.7424598604,0.0,1.0
2001-07-26,9.36,9.46,9.32,9.46,827100,27.4623373712291,27.75573841152,27.3449769551128,27.75573841152,281900.840971772,0.0,1.0
2001-07-27,9.54,9.55,9.41,9.44,1605100,27.9904592437528,28.0197993477818,27.6090378913746,27.6970582034618,547066.908286531,0.0,1.0
2001-07-30,9.23,9.27,9.21,9.27,469700,27.0809160188509,27.1982764349673,27.0222358107928,27.1982764349673,160088.048608924,0.0,1.0
2001-07-31,9.4,9.44,9.35,9.39,324100,27.5796977873455,27.6970582034618,27.4329972672,27.5503576833164,110463.139353103,0.0,1.0
2001-08-01,9.57,9.59,9.53,9.54,215500,28.07847955584,28.1371597638982,27.9611191397237,27.9904592437528,73448.9556636644,0.0,1.0
2001-08-02,9.79,9.81,9.73,9.79,281400,28.72396184448,28.7826420525382,28.5479212203055,28.72396184448,95909.6803886551,0.0,1.0
2001-08-03,9.65,9.69,9.61,9.63,155200,28.3132003880728,28.4305608041891,28.1958399719564,28.2545201800146,52896.8812946668,0.0,1.0
2001-08-06,9.59,9.63,9.56,9.63,172900,28.1371597638982,28.2545201800146,28.0491394518109,28.2545201800146,58929.579741288,0.0,1.0
2001-08-07,9.68,9.72,9.58,9.62,120700,28.40122070016,28.5185811162764,28.1078196598691,28.2251800759855,41138.2317800663,0.0,1.0
2001-08-08,9.59,9.72,9.57,9.72,96900,28.1371597638982,28.5185811162764,28.07847955584,28.5185811162764,33026.4677670955,0.0,1.0
2001-08-09,9.56,9.58,9.45,9.47,240800,28.0491394518109,28.1078196598691,27.7263983074909,27.7850785155491,82071.9653077049,0.0,1.0
2001-08-10,9.5,9.52,9.35,9.44,323100,27.8730988276364,27.9317790356946,27.4329972672,27.6970582034618,110122.30893239,0.0,1.0
2001-08-13,9.44,9.45,9.37,9.37,350000,27.6970582034618,27.7263983074909,27.4916774752582,27.4916774752582,119290.647249571,0.0,1.0
2001-08-14,9.63,9.72,9.61,9.64,577000,28.2545201800146,28.5185811162764,28.1958399719564,28.2838602840437,196659.152751435,0.0,1.0
2001-08-15,9.63,9.72,9.58,9.72,547500,28.2545201800146,28.5185811162764,28.1078196598691,28.5185811162764,186604.6553404,0.0,1.0
2001-08-16,9.66,9.72,9.53,9.61,366600,28.3425404921018,28.5185811162764,27.9611191397237,28.1958399719564,124948.432233408,0.0,1.0
2001-08-17,9.36,9.52,9.32,9.43,415100,27.4623373712291,27.9317790356946,27.3449769551128,27.6677180994328,141478.707637991,0.0,1.0
2001-08-20,9.4,9.44,9.35,9.35,419000,27.5796977873455,27.6970582034618,27.4329972672,27.4329972672,142807.946278772,0.0,1.0
2001-08-21,9.45,9.58,9.43,9.44,435400,27.7263983074909,28.1078196598691,27.6677180994328,27.6970582034618,148397.565178466,0.0,1.0
2001-08-22,9.54,9.61,9.52,9.56,167400,27.9904592437528,28.1958399719564,27.9317790356946,28.0491394518109,57055.0124273661,0.0,1.0
2001-08-23,9.36,9.49,9.36,9.43,681900,27.4623373712291,27.8437587236073,27.4623373712291,27.6677180994328,232412.263884235,0.0,1.0
2001-08-24,9.5,9.53,9.41,9.46,404300,27.8730988276364,27.9611191397237,27.6090378913746,27.75573841152,137797.73909429,0.0,1.0
2001-08-27,9.42,9.5,9.36,9.4,1119400,27.6383779954037,27.8730988276364,27.4623373712291,27.5796977873455,381525.572946198,0.0,1.0
2001-08-28,9.31,9.4,9.25,9.39,373300,27.3156368510837,27.5796977873455,27.1395962269091,27.5503576833164,127231.996052185,0.0,1.0
2001-08-29,9.16,9.32,9.11,9.3,452900,26.8755352906473,27.3449769551128,26.7288347705018,27.2862967470546,154362.097540945,0.0,1.0
2001-08-30,9.0,9.11,8.93,9.11,659600,26.4060936261818,26.7288347705018,26.2007128979782,26.7288347705018,224811.745502334,0.0,1.0
2001-08-31,9.14,9.16,9.05,9.05,247900,26.8168550825891,26.8755352906473,26.5527941463273,26.5527941463273,84491.8612947675,0.0,1.0
2001-09-04,8.96,9.08,8.96,9.04,280900,26.2887332100655,26.6408144584146,26.2887332100655,26.5234540422982,95739.2651782984,0.0,1.0
2001-09-05,8.79,8.9,8.71,8.89,643600,25.7899514415709,26.1126925858909,25.5552306093382,26.0833524818618,219358.458770925,0.0,1.0
2001-09-06,8.67,8.8,8.64,8.76,442500,25.4378701932218,25.8192915456,25.3498498811346,25.7019311294837,150817.461165529,0.0,1.0
2001-09-07,8.65,8.76,8.62,8.65,494400,25.3791899851637,25.7019311294837,25.2911696730764,25.3791899851637,168506.560000536,0.0,1.0
2001-09-10,8.6,8.62,8.49,8.5,761500,25.2324894650182,25.2911696730764,24.9097483206982,24.9390884247273,259542.365372995,0.0,1.0
2001-09-17,8.29,8.48,8.09,8.4,727800,24.3229462401164,24.8804082166691,23.7361441595346,24.6456873844364,248056.380194965,0.0,1.0
2001-09-18,8.31,8.49,8.25,8.3,544700,24.3816264481746,24.9097483206982,24.205585824,24.3522863441455,185650.330162403,0.0,1.0
2001-09-19,8.46,8.55,8.1,8.55,775900,24.8217280086109,25.0857889448728,23.7654842635637,25.0857889448728,264450.323431263,0.0,1.0
2001-09-20,8.18,8.35,8.01,8.35,409100,24.0002050957964,24.4989868642909,23.5014233273018,24.4989868642909,139433.725113713,0.0,1.0
2001-09-21,8.1,8.25,7.77,8.25,410500,23.7654842635637,24.205585824,22.7972608306037,24.205585824,139910.887702711,0.0,1.0
2001-09-24,8.4,8.46,8.21,8.46,499300,24.6456873844364,24.8217280086109,24.0882254078837,24.8217280086109,170176.629062031,0.0,1.0
2001-09-25,8.35,8.41,8.25,8.4,304400,24.4989868642909,24.6750274884655,24.205585824,24.6456873844364,103748.780065055,0.0,1.0
2001-09-26,8.23,8.34,8.13,8.34,1211500,24.1469056159418,24.4696467602618,23.8535045756509,24.4696467602618,412916.054693872,0.0,1.0
2001-09-27,8.14,8.21,8.02,8.12,165100,23.88284467968,24.0882254078837,23.5307634313309,23.8241644716218,56271.1024597262,0.0,1.0
2001-09-28,8.4,8.41,8.2,8.2,358100,24.6456873844364,24.6750274884655,24.0588853038546,24.0588853038546,122051.373657347,0.0,1.0
2001-10-01,8.35,8.38,8.28,8.37,293200,24.4989868642909,24.5870071763782,24.2936061360873,24.5576670723491,99931.4793530692,0.0,1.0
2001-10-02,8.55,8.55,8.43,8.44,386600,25.0857889448728,25.0857889448728,24.7337076965237,24.7630478005527,131765.040647669,0.0,1.0
2001-10-03,8.63,8.66,8.31,8.66,795500,25.3205097771055,25.4085300891928,24.3816264481746,25.4085300891928,271130.599677239,0.0,1.0
2001-10-04,8.6,8.66,8.55,8.66,865900,25.2324894650182,25.4085300891928,25.0857889448728,25.4085300891928,295125.061295438,0.0,1.0
2001-10-05,8.5,8.59,8.47,8.59,261400,24.9390884247273,25.2031493609891,24.85106811264,25.2031493609891,89093.0719743938,0.0,1.0
2001-10-08,8.53,8.58,8.47,8.58,162000,25.0271087368146,25.17380925696,24.85106811264,25.17380925696,55214.5281555156,0.0,1.0
2001-10-09,8.37,8.4,8.31,8.4,195700,24.5576670723491,24.6456873844364,24.3816264481746,24.6456873844364,66700.5133335458,0.0,1.0
2001-10-10,8.47,8.48,8.35,8.37,734200,24.85106811264,24.8804082166691,24.4989868642909,24.5576670723491,250237.694887529,0.0,1.0
2001-10-11,8.65,8.68,8.56,8.6,459200,25.3791899851637,25.4672102972509,25.1151290489018,25.2324894650182,156509.329191437,0.0,1.0
2001-10-12,8.65,8.67,8.51,8.59,411400,25.3791899851637,25.4378701932218,24.9684285287564,25.2031493609891,140217.635081353,0.0,1.0
2001-10-15,8.57,8.6,8.52,8.59,342800,25.1444691529309,25.2324894650182,24.9977686327855,25.2031493609891,116836.668220437,0.0,1.0
2001-10-16,8.64,8.75,8.6,8.61,643300,25.3498498811346,25.6725910254546,25.2324894650182,25.2618295690473,219256.209644711,0.0,1.0
2001-10-17,8.61,8.86,8.6,8.8,552800,25.2618295690473,25.9953321697746,25.2324894650182,25.8192915456,188411.056570179,0.0,1.0
2001-10-18,8.55,8.6,8.5,8.56,195300,25.0857889448728,25.2324894650182,24.9390884247273,25.1151290489018,66564.1811652604,0.0,1.0
2001-10-19,8.56,8.56,8.47,8.51,121100,25.1151290489018,25.1151290489018,24.85106811264,24.9684285287564,41274.5639483516,0.0,1.0
2001-10-22,8.64,8.65,8.57,8.59,375600,25.3498498811346,25.3791899851637,25.1444691529309,25.2031493609891,128015.906019825,0.0,1.0
2001-10-23,8.65,8.75,8.64,8.7,485000,25.3791899851637,25.6725910254546,25.3498498811346,25.5258905053091,165302.754045834,0.0,1.0
2001-10-24,8.67,8.71,8.64,8.71,149400,25.4378701932218,25.5552306093382,25.3498498811346,25.5552306093382,50920.0648545312,0.0,1.0
2001-10-25,8.83,8.83,8.62,8.69,1031500,25.9073118576873,25.9073118576873,25.2911696730764,25.49655040128,351566.578965521,0.0,1.0
2001-10-26,8.74,8.76,8.68,8.76,531500,25.6432509214255,25.7019311294837,25.4672102972509,25.7019311294837,181151.368608991,0.0,1.0
2001-10-29,8.53,8.62,8.51,8.61,434600,25.0271087368146,25.2911696730764,24.9684285287564,25.2618295690473,148124.900841896,0.0,1.0
2001-10-30,8.32,8.48,8.32,8.48,163800,24.4109665522037,24.8804082166691,24.4109665522037,24.8804082166691,55828.0229127991,0.0,1.0
2001-10-31,8.39,8.49,8.37,8.4,448600,24.6163472804073,24.9097483206982,24.5576670723491,24.6456873844364,152896.526731879,0.0,1.0
2001-11-01,8.5,8.52,8.4,8.49,1841400,24.9390884247273,24.9977686327855,24.6456873844364,24.9097483206982,627605.136701028,0.0,1.0
2001-11-02,8.47,8.49,8.4,8.41,98700,24.85106811264,24.9097483206982,24.6456873844364,24.6750274884655,33639.962524379,0.0,1.0
2001-11-05,8.53,8.56,8.49,8.49,182200,25.0271087368146,25.1151290489018,24.9097483206982,24.9097483206982,62099.3026539194,0.0,1.0
2001-11-06,8.67,8.67,8.5,8.53,264600,25.4378701932218,25.4378701932218,24.9390884247273,25.0271087368146,90183.7293206757,0.0,1.0
2001-11-07,8.38,8.44,8.35,8.44,256100,24.5870071763782,24.7630478005527,24.4989868642909,24.7630478005527,87286.6707446146,0.0,1.0
2001-11-08,8.47,8.58,8.45,8.53,375900,24.85106811264,25.17380925696,24.7923879045818,25.0271087368146,128118.155146039,0.0,1.0
2001-11-09,8.31,8.39,8.31,8.39,437200,24.3816264481746,24.6163472804073,24.3816264481746,24.6163472804073,149011.059935749,0.0,1.0
2001-11-12,8.24,8.31,8.17,8.27,344700,24.1762457199709,24.3816264481746,23.9708649917673,24.2642660320582,117484.246019792,0.0,1.0
2001-11-13,8.3,8.31,8.24,8.24,296100,24.3522863441455,24.3816264481746,24.1762457199709,24.1762457199709,100919.887573137,0.0,1.0
2001-11-14,8.21,8.29,8.19,8.29,280400,24.0882254078837,24.3229462401164,24.0295451998255,24.3229462401164,95568.8499679418,0.0,1.0
2001-11-15,8.36,8.4,8.31,8.37,1089100,24.52832696832,24.6456873844364,24.3816264481746,24.5576670723491,371198.411198594,0.0,1.0
2001-11-16,8.35,8.4,8.3,8.36,606000,24.4989868642909,24.6456873844364,24.3522863441455,24.52832696832,206543.234952114,0.0,1.0
2001-11-19,8.41,8.56,8.41,8.56,341100,24.6750274884655,25.1151290489018,24.6750274884655,25.1151290489018,116257.256505225,0.0,1.0
2001-11-20,8.41,8.48,8.39,8.41,206800,24.6750274884655,24.8804082166691,24.6163472804073,24.6750274884655,70483.7310034607,0.0,1.0
2001-11-21,8.48,8.51,8.4,8.51,860100,24.8804082166691,24.9684285287564,24.6456873844364,24.9684285287564,293148.244855303,0.0,1.0
2001-11-23,8.48,8.48,8.4,8.48,228400,24.8804082166691,24.8804082166691,24.6456873844364,24.8804082166691,77845.6680908629,0.0,1.0
2001-11-26,8.62,8.67,8.52,8.6,1012300,25.2911696730764,25.4378701932218,24.9977686327855,25.2324894650182,345022.63488783,0.0,1.0
2001-11-27,8.55,8.6,8.52,8.58,499000,25.0857889448728,25.2324894650182,24.9977686327855,25.17380925696,170074.379935816,0.0,1.0
2001-11-28,8.35,8.44,8.31,8.44,421200,24.4989868642909,24.7630478005527,24.3816264481746,24.7630478005527,143557.773204341,0.0,1.0
2001-11-29,8.34,8.4,8.29,8.37,327500,24.4696467602618,24.6456873844364,24.3229462401164,24.5576670723491,111621.962783527,0.0,1.0
2001-11-30,8.38,8.44,8.35,8.39,256800,24.5870071763782,24.7630478005527,24.4989868642909,24.6163472804073,87525.2520391137,0.0,1.0
2001-12-03,8.2,8.26,8.13,8.26,400700,24.0588853038546,24.2349259280291,23.8535045756509,24.2349259280291,136570.749579723,0.0,1.0
2001-12-04,8.23,8.24,8.14,8.15,417500,24.1469056159418,24.1762457199709,23.88284467968,23.9121847837091,142296.700647703,0.0,1.0
2001-12-05,8.46,8.51,8.33,8.39,803300,24.8217280086109,24.9684285287564,24.4403066562327,24.6163472804073,273789.076958801,0.0,1.0
2001-12-06,8.39,8.44,8.33,8.44,341300,24.6163472804073,24.7630478005527,24.4403066562327,24.7630478005527,116325.422589367,0.0,1.0
2001-12-07,8.21,8.25,8.16,8.25,301900,24.0882254078837,24.205585824,23.9415248877382,24.205585824,102896.704013273,0.0,1.0
2001-12-10,7.92,8.03,7.91,8.01,931100,23.23736239104,23.56010353536,23.2080222870109,23.5014233273018,317347.20472593,0.0,1.0
2001-12-11,7.99,8.02,7.94,7.96,839100,23.4427431192437,23.5307634313309,23.2960425990982,23.3547228071564,285990.806020328,0.0,1.0
2001-12-12,8.09,8.11,7.95,8.08,746600,23.7361441595346,23.7948243675927,23.3253827031273,23.7068040555055,254463.99210437,0.0,1.0
2001-12-13,7.88,7.9,7.84,7.84,334000,23.1200019749237,23.1786821829818,23.0026415588073,23.0026415588073,113837.360518162,0.0,1.0
2001-12-14,7.91,7.93,7.81,7.85,2191400,23.2080222870109,23.2667024950691,22.91462124672,23.0319816628364,746895.7839506,0.0,1.0
2001-12-17,7.79,7.84,7.73,7.79,544100,22.8559410386618,23.0026415588073,22.6799004144873,22.8559410386618,185445.831909976,0.0,1.0
2001-12-18,7.85,7.86,7.78,7.85,1307700,23.0319816628364,23.0613217668655,22.8266009346328,23.0319816628364,445703.941166468,0.0,1.0
2001-12-19,7.81,7.83,7.7,7.75,1417500,22.91462124672,22.9733014547782,22.5918801024,22.7385806225455,483127.121360763,0.0,1.0
2001-12-20,7.8,7.87,7.79,7.87,693000,22.8852811426909,23.0906618708946,22.8559410386618,23.0906618708946,236195.481554151,0.0,1.0
2001-12-21,7.81,7.84,7.75,7.78,382300,22.91462124672,23.0026415588073,22.7385806225455,22.8266009346328,130299.469838603,0.0,1.0
2001-12-24,7.73,7.79,7.67,7.68,121200,22.6799004144873,22.8559410386618,22.5038597903127,22.5331998943418,41308.6469904228,0.0,1.0
2001-12-26,7.62,7.67,7.55,7.6,584900,22.3571592701673,22.5038597903127,22.1517785419637,22.2984790621091,199351.713075069,0.0,1.0
2001-12-27,7.67,7.73,7.65,7.7,575400,22.5038597903127,22.6799004144873,22.4451795822546,22.5918801024,196113.824078295,0.0,1.0
2001-12-28,7.85,7.89,7.81,7.87,1250500,23.0319816628364,23.1493420789527,22.91462124672,23.0906618708946,426208.441101681,0.0,1.0
2001-12-31,7.71,7.88,7.7,7.84,402700,22.6212202064291,23.1200019749237,22.5918801024,23.0026415588073,137252.410421149,0.0,1.0
2002-01-02,7.75,7.78,7.69,7.76,288700,22.7385806225455,22.8266009346328,22.5625399983709,22.7679207265746,98397.7424598602,0.0,1.0
2002-01-03,7.94,7.94,7.75,7.94,829100,23.2960425990982,23.2960425990982,22.7385806225455,23.2960425990982,282582.501813198,0.0,1.0
2002-01-04,8.07,8.07,8.0,8.07,630800,23.6774639514764,23.6774639514764,23.4720832232728,23.6774639514764,214995.829385798,0.0,1.0
2002-01-07,7.93,8.05,7.91,8.01,866200,23.2667024950691,23.6187837434182,23.2080222870109,23.5014233273018,295227.310421652,0.0,1.0
2002-01-08,7.76,7.84,7.75,7.79,1162300,22.7679207265746,23.0026415588073,22.7385806225455,22.8559410386618,396147.197994789,0.0,1.0
2002-01-09,7.72,7.85,7.7,7.75,388800,22.6505603104582,23.0319816628364,22.5918801024,22.7385806225455,132514.867573238,0.0,1.0
2002-01-10,7.64,7.66,7.58,7.65,1759400,22.4158394782255,22.4745196862837,22.2397988540509,22.4451795822546,599657.042202556,0.0,1.0
2002-01-11,7.55,7.64,7.54,7.59,244100,22.1517785419637,22.4158394782255,22.1224384379346,22.26913895808,83196.7056960577,0.0,1.0
2002-01-14,7.45,7.56,7.44,7.55,319000,21.8583775016727,22.1811186459927,21.8290373976437,22.1517785419637,108724.904207466,0.0,1.0
2002-01-15,7.5,7.53,7.46,7.52,485200,22.0050780218182,22.0930983339055,21.8877176057018,22.0637582298764,165370.920129977,0.0,1.0
2002-01-16,7.41,7.5,7.41,7.45,410000,21.7410170855564,22.0050780218182,21.7410170855564,21.8583775016727,139740.472492354,0.0,1.0
2002-01-17,7.48,7.5,7.44,7.49,231400,21.94639781376,22.0050780218182,21.8290373976437,21.9757379177891,78868.1593530021,0.0,1.0
2002-01-18,7.51,7.52,7.47,7.52,180500,22.0344181258473,22.0637582298764,21.9170577097309,22.0637582298764,61519.8909387072,0.0,1.0
2002-01-22,7.32,7.34,7.26,7.34,584500,21.4769561492946,21.5356363573527,21.30091552512,21.5356363573527,199215.380906783,0.0,1.0
2002-01-23,7.28,7.28,7.21,7.28,343000,21.3595957331782,21.3595957331782,21.1542150049746,21.3595957331782,116904.834304579,0.0,1.0
2002-01-24,7.2,7.29,7.15,7.22,1009700,21.1248749009455,21.3889358372073,20.9781743808,21.1835551090037,344136.475793976,0.0,1.0
2002-01-25,7.27,7.3,7.22,7.27,508000,21.3302556291491,21.4182759412364,21.1835551090037,21.3302556291491,173141.853722234,0.0,1.0
2002-01-28,7.35,7.41,7.32,7.41,1307100,21.5649764613818,21.7410170855564,21.4769561492946,21.7410170855564,445499.442914041,0.0,1.0
2002-01-29,7.15,7.26,7.12,7.26,620600,20.9781743808,21.30091552512,20.8901540687127,21.30091552512,211519.359094525,0.0,1.0
2002-01-30,7.2,7.21,7.05,7.06,297600,21.1248749009455,21.1542150049746,20.6847733405091,20.7141134445382,101431.133204206,0.0,1.0
2002-01-31,7.14,7.22,7.12,7.16,255900,20.9488342767709,21.1835551090037,20.8901540687127,21.0075144848291,87218.5046604721,0.0,1.0
2002-02-01,7.05,7.08,6.98,7.08,844300,20.6847733405091,20.7727936525964,20.4793926123055,20.7727936525964,287763.124208036,0.0,1.0
2002-02-04,6.92,7.1,6.9,7.1,1913200,20.3033519881309,20.8314738606546,20.2446717800727,20.8314738606546,652076.760908227,0.0,1.0
2002-02-05,6.75,6.87,6.71,6.87,642100,19.8045702196364,20.1566514679855,19.68720980352,20.1566514679855,218847.213139855,0.0,1.0
2002-02-06,6.71,6.87,6.71,6.8,481200,19.68720980352,20.1566514679855,19.68720980352,19.9512707397818,164007.598447124,0.0,1.0
2002-02-07,6.91,6.96,6.87,6.89,415800,20.2740118841018,20.4207124042473,20.1566514679855,20.2153316760437,141717.28893249,0.0,1.0
2002-02-08,7.09,7.09,6.97,6.97,747000,20.8021337566255,20.8021337566255,20.4500525082764,20.4500525082764,254600.324272655,0.0,1.0
2002-02-11,7.15,7.18,7.06,7.09,275400,20.9781743808,21.0661946928873,20.7141134445382,20.8021337566255,93864.6978643767,0.0,1.0
2002-02-12,7.2,7.24,7.15,7.15,531900,21.1248749009455,21.2422353170618,20.9781743808,20.9781743808,181287.700777276,0.0,1.0
2002-02-13,7.33,7.35,7.27,7.33,298200,21.5062962533237,21.5649764613818,21.3302556291491,21.5062962533237,101635.631456634,0.0,1.0
2002-02-14,7.32,7.42,7.3,7.38,438000,21.4769561492946,21.7703571895855,21.4182759412364,21.6529967734691,149283.72427232,0.0,1.0
2002-02-15,7.27,7.34,7.23,7.34,275200,21.3302556291491,21.5356363573527,21.2128952130327,21.5356363573527,93796.5317802341,0.0,1.0
2002-02-19,6.99,7.1,6.99,7.1,344500,20.5087327163346,20.8314738606546,20.5087327163346,20.8314738606546,117416.079935649,0.0,1.0
2002-02-20,7.09,7.11,6.99,7.11,250000,20.8021337566255,20.8608139646837,20.5087327163346,20.8608139646837,85207.6051782648,0.0,1.0
2002-02-21,7.21,7.27,7.18,7.25,504000,21.1542150049746,21.3302556291491,21.0661946928873,21.2715754210909,171778.532039382,0.0,1.0
2002-02-22,7.33,7.33,7.24,7.25,355100,21.5062962533237,21.5062962533237,21.2422353170618,21.2715754210909,121028.882395207,0.0,1.0
2002-02-25,7.39,7.4,7.31,7.35,321700,21.6823368774982,21.7116769815273,21.4476160452655,21.5649764613818,109645.146343391,0.0,1.0
2002-02-26,7.27,7.31,7.24,7.3,508500,21.3302556291491,21.4476160452655,21.2422353170618,21.4182759412364,173312.268932591,0.0,1.0
2002-02-27,7.45,7.52,7.37,7.42,1016600,21.8583775016727,22.0637582298764,21.62365666944,21.7703571895855,346488.205696897,0.0,1.0
2002-02-28,7.47,7.56,7.45,7.5,1110800,21.9170577097309,22.1811186459927,21.8583775016727,22.0050780218182,378594.431328067,0.0,1.0
2002-03-01,7.8,7.8,7.66,7.66,1620900,22.8852811426909,22.8852811426909,22.4745196862837,22.4745196862837,552452.028933799,0.0,1.0
2002-03-04,8.25,8.26,8.02,8.07,3359400,24.205585824,24.2349259280291,23.5307634313309,23.6774639514764,1144985.71534345,0.0,1.0
2002-03-05,8.1,8.14,8.07,8.13,2442600,23.7654842635637,23.88284467968,23.6774639514764,23.8535045756509,832512.385633718,0.0,1.0
2002-03-06,8.34,8.38,8.11,8.13,1275800,24.4696467602618,24.5870071763782,23.7948243675927,23.8535045756509,434831.450745722,0.0,1.0
2002-03-07,8.6,8.63,8.5,8.58,1816800,25.2324894650182,25.3205097771055,24.9390884247273,25.17380925696,619220.708351487,0.0,1.0
2002-03-08,8.56,8.68,8.56,8.66,1340800,25.1151290489018,25.4672102972509,25.1151290489018,25.4085300891928,456985.428092071,0.0,1.0
2002-03-11,8.67,8.7,8.61,8.66,976400,25.4378701932218,25.5258905053091,25.2618295690473,25.4085300891928,332786.822784232,0.0,1.0
2002-03-12,8.44,8.49,8.37,8.49,1435400,24.7630478005527,24.9097483206982,24.5576670723491,24.9097483206982,489227.985891527,0.0,1.0
2002-03-13,8.2,8.3,8.18,8.27,1177300,24.0588853038546,24.3522863441455,24.0002050957964,24.2642660320582,401259.654305485,0.0,1.0
2002-03-14,8.3,8.42,8.3,8.42,1388700,24.3522863441455,24.7043675924946,24.3522863441455,24.7043675924946,473311.205244226,0.0,1.0
2002-03-15,8.52,8.53,8.41,8.48,771100,24.9977686327855,25.0271087368146,24.6750274884655,24.8804082166691,262814.33741184,0.0,1.0
2002-03-18,8.22,8.31,8.22,8.29,1325700,24.1175655119128,24.3816264481746,24.1175655119128,24.3229462401164,451838.888739302,0.0,1.0
2002-03-19,8.44,8.45,8.38,8.43,1165400,24.7630478005527,24.7923879045818,24.5870071763782,24.7337076965237,397203.772299,0.0,1.0
2002-03-20,8.21,8.27,8.21,8.27,258400,24.0882254078837,24.2642660320582,24.0882254078837,24.2642660320582,88070.5807122545,0.0,1.0
2002-03-21,8.23,8.26,8.16,8.26,480400,24.1469056159418,24.2349259280291,23.9415248877382,24.2349259280291,163734.934110554,0.0,1.0
2002-03-22,8.03,8.1,8.01,8.08,733800,23.56010353536,23.7654842635637,23.5014233273018,23.7068040555055,250101.362719243,0.0,1.0
2002-03-25,7.95,8.0,7.91,7.96,789200,23.3253827031273,23.4720832232728,23.2080222870109,23.3547228071564,268983.368026747,0.0,1.0
2002-03-26,7.99,8.04,7.93,7.94,1193300,23.4427431192437,23.5894436393891,23.2667024950691,23.2960425990982,406712.941036893,0.0,1.0
2002-03-27,8.03,8.09,8.01,8.09,878900,23.56010353536,23.7361441595346,23.5014233273018,23.7361441595346,299555.856764708,0.0,1.0
2002-03-28,8.14,8.16,8.08,8.08,618700,23.88284467968,23.9415248877382,23.7068040555055,23.7068040555055,210871.78129517,0.0,1.0
2002-04-01,7.87,7.89,7.8,7.89,1201900,23.0906618708946,23.1493420789527,22.8852811426909,23.1493420789527,409644.082655026,0.0,1.0
2002-04-02,7.87,7.94,7.87,7.89,658700,23.0906618708946,23.2960425990982,23.0906618708946,23.1493420789527,224504.998123692,0.0,1.0
2002-04-03,8.02,8.14,8.0,8.1,585200,23.5307634313309,23.88284467968,23.4720832232728,23.7654842635637,199453.962201283,0.0,1.0
2002-04-04,8.15,8.21,8.13,8.18,613500,23.9121847837091,24.0882254078837,23.8535045756509,24.0002050957964,209099.463107462,0.0,1.0
2002-04-05,8.23,8.29,8.18,8.25,626200,24.1469056159418,24.3229462401164,24.0002050957964,24.205585824,213428.009450518,0.0,1.0
2002-04-08,8.12,8.16,8.07,8.09,486900,23.8241644716218,23.9415248877382,23.6774639514764,23.7361441595346,165950.331845189,0.0,1.0
2002-04-09,8.06,8.14,8.06,8.1,692200,23.6481238474473,23.88284467968,23.6481238474473,23.7654842635637,235922.81721758,0.0,1.0
2002-04-10,8.22,8.24,8.15,8.19,365300,24.1175655119128,24.1762457199709,23.9121847837091,24.0295451998255,124505.35268648,0.0,1.0
2002-04-11,7.98,8.08,7.96,8.07,327200,23.4134030152146,23.7068040555055,23.3547228071564,23.6774639514764,111519.713657313,0.0,1.0
2002-04-12,8.0,8.0,7.94,7.98,476000,23.4720832232728,23.4720832232728,23.2960425990982,23.4134030152146,162235.280259416,0.0,1.0
2002-04-15,7.98,8.06,7.94,8.05,486600,23.4134030152146,23.6481238474473,23.2960425990982,23.6187837434182,165848.082718975,0.0,1.0
2002-04-16,8.25,8.35,8.11,8.11,1031900,24.205585824,24.4989868642909,23.7948243675927,23.7948243675927,351702.911133807,0.0,1.0
2002-04-17,8.26,8.34,8.23,8.3,1388400,24.2349259280291,24.4696467602618,24.1469056159418,24.3522863441455,473208.956118012,0.0,1.0
2002-04-18,8.33,8.35,8.25,8.32,1807300,24.4403066562327,24.4989868642909,24.205585824,24.4109665522037,615982.819354714,0.0,1.0
2002-04-19,8.32,8.33,8.26,8.33,652900,24.4109665522037,24.4403066562327,24.2349259280291,24.4403066562327,222528.181683556,0.0,1.0
2002-04-22,8.37,8.42,8.34,8.4,856700,24.5576670723491,24.7043675924946,24.4696467602618,24.6456873844364,291989.421424878,0.0,1.0
2002-04-23,8.43,8.48,8.41,8.41,1243600,24.7337076965237,24.8804082166691,24.6750274884655,24.6750274884655,423856.71119876,0.0,1.0
2002-04-24,8.37,8.48,8.34,8.46,594000,24.5576670723491,24.8804082166691,24.4696467602618,24.8217280086109,202453.269903558,0.0,1.0
2002-04-25,8.48,8.54,8.45,8.5,751900,24.8804082166691,25.0564488408437,24.7923879045818,24.9390884247273,256270.39333415,0.0,1.0
2002-04-26,8.44,8.5,8.4,8.49,926700,24.7630478005527,24.9390884247273,24.6456873844364,24.9097483206982,315847.550874793,0.0,1.0
2002-04-29,8.39,8.47,8.39,8.42,1340300,24.6163472804073,24.85106811264,24.6163472804073,24.7043675924946,456815.012881714,0.0,1.0
2002-04-30,8.44,8.47,8.39,8.41,1602800,24.7630478005527,24.85106811264,24.6163472804073,24.6750274884655,546282.998318893,0.0,1.0
2002-05-01,8.5,8.51,8.39,8.44,732100,24.9390884247273,24.9684285287564,24.6163472804073,24.7630478005527,249521.951004031,0.0,1.0
2002-05-02,8.52,8.56,8.45,8.48,3902100,24.9977686327855,25.1151290489018,24.7923879045818,24.8804082166691,1329954.38466443,0.0,1.0
2002-05-03,8.53,8.57,8.45,8.55,1044500,25.0271087368146,25.1444691529309,24.7923879045818,25.0857889448728,355997.37443479,0.0,1.0
2002-05-06,8.44,8.47,8.43,8.44,577600,24.7630478005527,24.85106811264,24.7337076965237,24.7630478005527,196863.651003864,0.0,1.0
2002-05-07,8.32,8.41,8.32,8.41,897900,24.4109665522037,24.6750274884655,24.4109665522037,24.6750274884655,306031.634758256,0.0,1.0
2002-05-08,8.55,8.55,8.43,8.47,1342200,25.0857889448728,25.0857889448728,24.7337076965237,24.85106811264,457462.590681068,0.0,1.0
2002-05-09,8.41,8.49,8.41,8.46,432200,24.6750274884655,24.9097483206982,24.6750274884655,24.8217280086109,147306.907832184,0.0,1.0
2002-05-10,8.39,8.46,8.38,8.43,541300,24.6163472804073,24.8217280086109,24.5870071763782,24.7337076965237,184491.506731979,0.0,1.0
2002-05-13,8.47,8.5,8.37,8.39,293000,24.85106811264,24.9390884247273,24.5576670723491,24.6163472804073,99863.3132689266,0.0,1.0
2002-05-14,8.47,8.5,8.39,8.43,874300,24.85106811264,24.9390884247273,24.6163472804073,24.7337076965237,297988.036829428,0.0,1.0
2002-05-15,8.46,8.53,8.41,8.45,604400,24.8217280086109,25.0271087368146,24.6750274884655,24.7923879045818,205997.906278974,0.0,1.0
2002-05-16,8.67,8.7,8.6,8.6,2329200,25.4378701932218,25.5258905053091,25.2324894650182,25.2324894650182,793862.21592486,0.0,1.0
2002-05-17,8.87,9.03,8.82,8.82,3787600,26.0246722738037,26.4941139382691,25.8779717536582,25.8779717536582,1290929.30149278,0.0,1.0
2002-05-20,8.93,9.02,8.88,8.9,2398900,26.2007128979782,26.46477383424,26.0540123778328,26.1126925858909,817618.096248559,0.0,1.0
2002-05-21,8.9,9.01,8.87,8.95,1576300,26.1126925858909,26.4354337302109,26.0246722738037,26.2593931060364,537250.992169997,0.0,1.0
2002-05-22,9.09,9.11,9.02,9.02,4065200,26.6701545624437,26.7288347705018,26.46477383424,26.46477383424,1385543.82628273,0.0,1.0
2002-05-23,9.09,9.12,9.02,9.08,4270600,26.6701545624437,26.7581748745309,26.46477383424,26.6408144584146,1455550.39469719,0.0,1.0
2002-05-24,9.07,9.12,9.06,9.12,1703400,26.6114743543855,26.7581748745309,26.5821342503564,26.7581748745309,580570.538642625,0.0,1.0
2002-05-28,9.0,9.07,8.97,9.06,2267200,26.4060936261818,26.6114743543855,26.3180733140946,26.5821342503564,772730.72984065,0.0,1.0
2002-05-29,8.94,8.96,8.93,8.95,1589900,26.2300530020073,26.2887332100655,26.2007128979782,26.2593931060364,541886.285891693,0.0,1.0
2002-05-30,9.0,9.04,8.95,8.96,1085700,26.4060936261818,26.5234540422982,26.2593931060364,26.2887332100655,370039.587768169,0.0,1.0
2002-05-31,8.96,9.03,8.94,8.98,1447600,26.2887332100655,26.4941139382691,26.2300530020073,26.3474134181237,493386.117024225,0.0,1.0
2002-06-03,9.0,9.12,9.0,9.04,1821900,26.4060936261818,26.7581748745309,26.4060936261818,26.5234540422982,620958.943497124,0.0,1.0
2002-06-04,8.94,8.95,8.81,8.83,1446900,26.2300530020073,26.2593931060364,25.8486316496291,25.9073118576873,493147.535729726,0.0,1.0
2002-06-05,8.91,8.94,8.85,8.9,798000,26.14203268992,26.2300530020073,25.9659920657455,26.1126925858909,271982.675729022,0.0,1.0
2002-06-06,8.69,8.85,8.66,8.84,2049900,25.49655040128,25.9659920657455,25.4085300891928,25.9366519617164,698668.279419702,0.0,1.0
2002-06-07,8.78,8.8,8.58,8.66,1001200,25.7606113375418,25.8192915456,25.17380925696,25.4085300891928,341239.417217916,0.0,1.0
2002-06-10,8.69,8.75,8.65,8.73,1198600,25.49655040128,25.6725910254546,25.3791899851637,25.6139108173964,408519.342266674,0.0,1.0
2002-06-11,8.65,8.73,8.61,8.71,1274200,25.3791899851637,25.6139108173964,25.2618295690473,25.5552306093382,434286.12207258,0.0,1.0
2002-06-12,8.56,8.61,8.48,8.55,1320000,25.1151290489018,25.2618295690473,24.8804082166691,25.0857889448728,449896.15534124,0.0,1.0
2002-06-13,8.42,8.45,8.35,8.44,2605700,24.7043675924946,24.7923879045818,24.4989868642909,24.7630478005527,888101.827252018,0.0,1.0
2002-06-14,8.33,8.36,8.21,8.26,1716100,24.4403066562327,24.52832696832,24.0882254078837,24.2349259280291,584899.084985683,0.0,1.0
2002-06-17,8.33,8.34,8.21,8.24,2025900,24.4403066562327,24.4696467602618,24.0882254078837,24.1762457199709,690488.349322589,0.0,1.0
2002-06-18,8.22,8.28,8.2,8.24,893100,24.1175655119128,24.2936061360873,24.0588853038546,24.1762457199709,304395.648738833,0.0,1.0
2002-06-19,7.95,8.07,7.94,8.01,2126100,23.3253827031273,23.6774639514764,23.2960425990982,23.5014233273018,724639.557478036,0.0,1.0
2002-06-20,8.04,8.1,8.03,8.09,1149300,23.5894436393891,23.7654842635637,23.56010353536,23.7361441595346,391716.40252552,0.0,1.0
2002-06-21,7.97,8.05,7.97,8.04,850500,23.3840629111855,23.6187837434182,23.3840629111855,23.5894436393891,289876.272816457,0.0,1.0
2002-06-24,8.1,8.19,8.0,8.04,863700,23.7654842635637,24.0295451998255,23.4720832232728,23.5894436393891,294375.234369869,0.0,1.0
2002-06-25,8.13,8.27,8.12,8.24,1144000,23.8535045756509,24.2642660320582,23.8241644716218,24.1762457199709,389910.001295741,0.0,1.0
2002-06-26,8.08,8.14,8.0,8.01,2793200,23.7068040555055,23.88284467968,23.4720832232728,23.5014233273018,952007.531135717,0.0,1.0
2002-06-27,8.27,8.27,8.16,8.21,2179200,24.2642660320582,24.2642660320582,23.9415248877382,24.0882254078837,742737.6528179,0.0,1.0
2002-06-28,8.43,8.53,8.38,8.45,1096300,24.7337076965237,25.0271087368146,24.5870071763782,24.7923879045818,373652.390227727,0.0,1.0
2002-07-01,8.33,8.49,8.33,8.48,756900,24.4403066562327,24.9097483206982,24.4403066562327,24.8804082166691,257974.545437715,0.0,1.0
2002-07-02,8.32,8.49,8.31,8.45,638500,24.4109665522037,24.9097483206982,24.3816264481746,24.7923879045818,217620.223625288,0.0,1.0
2002-07-03,8.56,8.58,8.46,8.53,1893000,25.1151290489018,25.17380925696,24.8217280086109,25.0271087368146,645191.986409823,0.0,1.0
2002-07-05,8.69,8.7,8.59,8.59,4159300,25.49655040128,25.5258905053091,25.2031493609891,25.2031493609891,1417615.96887183,0.0,1.0
2002-07-08,8.6,8.68,8.6,8.63,1072800,25.2324894650182,25.4672102972509,25.2324894650182,25.3205097771055,365642.87534097,0.0,1.0
2002-07-09,8.67,8.76,8.65,8.75,902600,25.4378701932218,25.7019311294837,25.3791899851637,25.6725910254546,307633.537735608,0.0,1.0
2002-07-10,8.55,8.65,8.52,8.58,353900,25.0857889448728,25.3791899851637,24.9977686327855,25.17380925696,120619.885890352,0.0,1.0
2002-07-11,8.5,8.56,8.42,8.46,2521700,24.9390884247273,25.1151290489018,24.7043675924946,24.8217280086109,859472.071912122,0.0,1.0
2002-07-12,8.51,8.6,8.47,8.57,1196400,24.9684285287564,25.2324894650182,24.85106811264,25.1444691529309,407769.515341104,0.0,1.0
2002-07-15,8.43,8.45,8.23,8.44,1549500,24.7337076965237,24.7923879045818,24.1469056159418,24.7630478005527,528116.736894885,0.0,1.0
2002-07-16,8.25,8.4,8.22,8.28,2547100,24.205585824,24.6456873844364,24.1175655119128,24.2936061360873,868129.164598235,0.0,1.0
2002-07-17,8.42,8.48,8.37,8.39,1027700,24.7043675924946,24.8804082166691,24.5576670723491,24.6163472804073,350271.423366811,0.0,1.0
2002-07-18,8.42,8.5,8.41,8.49,1304600,24.7043675924946,24.9390884247273,24.6750274884655,24.9097483206982,444647.366862257,0.0,1.0
2002-07-19,8.2,8.34,8.2,8.32,1560000,24.0588853038546,24.4696467602618,24.0588853038546,24.4109665522037,531695.456312372,0.0,1.0
2002-07-22,8.2,8.33,8.08,8.23,1577700,24.0588853038546,24.4403066562327,23.7068040555055,24.1469056159418,537728.154758994,0.0,1.0
2002-07-23,8.13,8.25,8.13,8.24,1254000,23.8535045756509,24.205585824,23.8535045756509,24.1762457199709,427401.347574177,0.0,1.0
2002-07-24,8.36,8.36,8.03,8.05,2450100,24.52832696832,24.52832696832,23.56010353536,23.6187837434182,835068.613789068,0.0,1.0
2002-07-25,8.03,8.15,7.97,8.05,826700,23.56010353536,23.9121847837091,23.3840629111855,23.6187837434182,281764.508803487,0.0,1.0
2002-07-26,7.82,7.9,7.75,7.85,1193800,22.9439613507491,23.1786821829818,22.7385806225455,23.0319816628364,406883.356247251,0.0,1.0
2002-07-29,8.02,8.03,7.86,7.86,1697600,23.5307634313309,23.56010353536,23.0613217668655,23.0613217668655,578593.722202491,0.0,1.0
2002-07-30,7.99,8.03,7.93,7.98,654500,23.4427431192437,23.56010353536,23.2667024950691,23.4134030152146,223073.510356697,0.0,1.0
2002-07-31,7.86,7.92,7.8,7.85,697600,23.0613217668655,23.23736239104,22.8852811426909,23.0319816628364,237763.30148943,0.0,1.0
2002-08-01,7.67,7.8,7.64,7.75,1683700,22.5038597903127,22.8852811426909,22.4158394782255,22.7385806225455,573856.17935458,0.0,1.0
2002-08-02,7.75,7.8,7.72,7.76,789300,22.7385806225455,22.8852811426909,22.6505603104582,22.7679207265746,269017.451068818,0.0,1.0
2002-08-05,7.65,7.82,7.64,7.77,486600,22.4451795822546,22.9439613507491,22.4158394782255,22.7972608306037,165848.082718975,0.0,1.0
2002-08-06,7.69,7.74,7.63,7.63,1071200,22.5625399983709,22.7092405185164,22.3864993741964,22.3864993741964,365097.54666783,0.0,1.0
2002-08-07,7.89,7.93,7.73,7.88,1393500,23.1493420789527,23.2667024950691,22.6799004144873,23.1200019749237,474947.19126365,0.0,1.0
2002-08-08,7.88,7.9,7.76,7.79,680700,23.1200019749237,23.1786821829818,22.7679207265746,22.8559410386618,232003.267379379,0.0,1.0
2002-08-09,7.96,8.0,7.88,7.92,648100,23.3547228071564,23.4720832232728,23.1200019749237,23.23736239104,220892.195664134,0.0,1.0
2002-08-12,7.83,7.91,7.83,7.87,312500,22.9733014547782,23.2080222870109,22.9733014547782,23.0906618708946,106509.506472831,0.0,1.0
2002-08-13,7.78,7.89,7.78,7.87,2067000,22.8266009346328,23.1493420789527,22.8266009346328,23.0906618708946,704496.479613893,0.0,1.0
2002-08-14,8.06,8.07,7.92,7.96,691500,23.6481238474473,23.6774639514764,23.23736239104,23.3547228071564,235684.235923081,0.0,1.0
2002-08-15,8.1,8.11,8.0,8.05,1685700,23.7654842635637,23.7948243675927,23.4720832232728,23.6187837434182,574537.840196004,0.0,1.0
2002-08-16,8.0,8.05,7.98,8.03,895100,23.4720832232728,23.6187837434182,23.4134030152146,23.56010353536,305077.309580259,0.0,1.0
2002-08-19,7.9,8.0,7.8,8.0,537000,23.1786821829818,23.4720832232728,22.8852811426909,23.4720832232728,183025.935922913,0.0,1.0
2002-08-20,7.72,7.8,7.71,7.8,721600,22.6505603104582,22.8852811426909,22.6212202064291,22.8852811426909,245943.231586544,0.0,1.0
2002-08-21,7.8,7.86,7.72,7.84,588400,22.8852811426909,23.0613217668655,22.6505603104582,23.0026415588073,200544.619547565,0.0,1.0
2002-08-22,7.89,7.92,7.81,7.83,655300,23.1493420789527,23.23736239104,22.91462124672,22.9733014547782,223346.174693268,0.0,1.0
2002-08-23,7.82,7.87,7.8,7.83,338000,22.9439613507491,23.0906618708946,22.8852811426909,22.9733014547782,115200.682201014,0.0,1.0
2002-08-26,8.02,8.06,7.95,8.0,603800,23.5307634313309,23.6481238474473,23.3253827031273,23.4720832232728,205793.408026546,0.0,1.0
2002-08-27,7.98,8.03,7.96,7.98,569400,23.4134030152146,23.56010353536,23.3547228071564,23.4134030152146,194068.841554016,0.0,1.0
2002-08-28,7.83,7.92,7.8,7.88,959200,22.9733014547782,23.23736239104,22.8852811426909,23.1200019749237,326924.539547967,0.0,1.0
2002-08-29,7.77,7.78,7.71,7.71,2192400,22.7972608306037,22.8266009346328,22.6212202064291,22.6212202064291,747236.61437131,0.0,1.0
2002-08-30,7.81,7.85,7.77,7.79,1929900,22.91462124672,23.0319816628364,22.7972608306037,22.8559410386618,657768.628934134,0.0,1.0
2002-09-03,7.42,7.53,7.38,7.47,1313500,21.7703571895855,22.0930983339055,21.6529967734691,21.9170577097309,447680.757606603,0.0,1.0
2002-09-04,7.46,7.47,7.32,7.34,1523100,21.8877176057018,21.9170577097309,21.4769561492946,21.5356363573527,519118.813788062,0.0,1.0
2002-09-05,7.37,7.42,7.34,7.39,484500,21.62365666944,21.7703571895855,21.5356363573527,21.6823368774982,165132.338835478,0.0,1.0
2002-09-06,7.5,7.51,7.39,7.39,466600,22.0050780218182,22.0344181258473,21.6823368774982,21.6823368774982,159031.474304714,0.0,1.0
2002-09-09,7.47,7.53,7.38,7.39,269200,21.9170577097309,22.0930983339055,21.6529967734691,21.6823368774982,91751.5492559558,0.0,1.0
2002-09-10,7.44,7.53,7.41,7.48,1503700,21.8290373976437,22.0930983339055,21.7410170855564,21.94639781376,512506.703626227,0.0,1.0
2002-09-11,7.46,7.51,7.43,7.45,259200,21.8877176057018,22.0344181258473,21.7996972936146,21.8583775016727,88343.2450488252,0.0,1.0
2002-09-12,7.41,7.46,7.39,7.46,510800,21.7410170855564,21.8877176057018,21.6823368774982,21.8877176057018,174096.178900231,0.0,1.0
2002-09-13,7.27,7.35,7.25,7.33,583400,21.3302556291491,21.5649764613818,21.2715754210909,21.5062962533237,198840.467443999,0.0,1.0
2002-09-16,7.22,7.31,7.18,7.25,214000,21.1835551090037,21.4476160452655,21.0661946928873,21.2715754210909,72937.7100325946,0.0,1.0
2002-09-17,7.34,7.4,7.28,7.39,631300,21.5356363573527,21.7116769815273,21.3595957331782,21.6823368774982,215166.244596155,0.0,1.0
2002-09-18,7.68,7.73,7.45,7.45,2332400,22.5331998943418,22.6799004144873,21.8583775016727,21.8583775016727,794952.873271142,0.0,1.0
2002-09-19,7.53,7.62,7.53,7.54,780800,22.0930983339055,22.3571592701673,22.0930983339055,22.1224384379346,266120.392492757,0.0,1.0
2002-09-20,7.43,7.45,7.35,7.39,849300,21.7996972936146,21.8583775016727,21.5649764613818,21.6823368774982,289467.276311601,0.0,1.0
2002-09-23,7.25,7.35,7.19,7.31,1393800,21.2715754210909,21.5649764613818,21.0955347969164,21.4476160452655,475049.440389863,0.0,1.0
2002-09-24,7.13,7.23,7.13,7.17,2412800,20.9194941727418,21.2128952130327,20.9194941727418,21.0368545888582,822355.639096472,0.0,1.0
2002-09-25,7.23,7.28,7.16,7.22,3040800,21.2128952130327,21.3595957331782,21.0075144848291,21.1835551090037,1036397.14330427,0.0,1.0
2002-09-26,7.37,7.39,7.3,7.32,3806100,21.62365666944,21.6823368774982,21.4182759412364,21.4769561492946,1297234.66427598,0.0,1.0
2002-09-27,7.39,7.45,7.36,7.41,1135300,21.6823368774982,21.8583775016727,21.5943165654109,21.7410170855564,386944.776635537,0.0,1.0
2002-09-30,7.33,7.39,7.23,7.29,1110900,21.5062962533237,21.6823368774982,21.2128952130327,21.3889358372073,378628.514370137,0.0,1.0
2002-10-01,7.38,7.4,7.18,7.19,4427700,21.6529967734691,21.7116769815273,21.0661946928873,21.0955347969164,1509094.85379122,0.0,1.0
2002-10-02,7.08,7.21,7.05,7.2,8440400,20.7727936525964,21.1542150049746,20.6847733405091,21.1248749009455,2876745.08298651,0.0,1.0
2002-10-03,7.03,7.1,6.95,7.05,2665900,20.6260931324509,20.8314738606546,20.3913723002182,20.6847733405091,908619.818578947,0.0,1.0
2002-10-04,7.0,7.1,6.96,7.06,1030600,20.5380728203637,20.8314738606546,20.4207124042473,20.7141134445382,351259.831586879,0.0,1.0
2002-10-07,6.73,6.85,6.73,6.8,1183200,19.7458900115782,20.0979712599273,19.7458900115782,19.9512707397818,403270.553787692,0.0,1.0
2002-10-08,6.82,6.86,6.66,6.8,4567400,20.00995094784,20.1273113639564,19.5405092833746,19.9512707397818,1556708.86356483,0.0,1.0
2002-10-09,6.57,6.64,6.5,6.61,5277800,19.2764483471127,19.4818290753164,19.0710676189091,19.3938087632291,1798834.79443939,0.0,1.0
2002-10-10,6.7,6.78,6.61,6.62,4376800,19.6578696994909,19.8925905317237,19.3938087632291,19.4231488672582,1491746.58537692,0.0,1.0
2002-10-11,6.85,6.92,6.76,6.76,1790200,20.0979712599273,20.3033519881309,19.8339103236655,19.8339103236655,610154.619160519,0.0,1.0
2002-10-14,6.81,6.87,6.77,6.8,239400,19.9806108438109,20.1566514679855,19.8632504276946,19.9512707397818,81594.8027187066,0.0,1.0
2002-10-15,7.14,7.14,6.97,6.97,2414100,20.9488342767709,20.9488342767709,20.4500525082764,20.4500525082764,822798.718643398,0.0,1.0
2002-10-16,6.89,6.98,6.88,6.94,783400,20.2153316760437,20.4793926123055,20.1859915720146,20.3620321961891,267006.55158661,0.0,1.0
2002-10-17,7.06,7.1,7.02,7.1,845700,20.7141134445382,20.8314738606546,20.5967530284218,20.8314738606546,288240.286797035,0.0,1.0
2002-10-18,6.97,7.02,6.94,6.97,519100,20.4500525082764,20.5967530284218,20.3620321961891,20.4500525082764,176925.071392149,0.0,1.0
2002-10-21,7.05,7.07,6.91,6.91,3983100,20.6847733405091,20.7434535485673,20.2740118841018,20.2740118841018,1357561.64874219,0.0,1.0
2002-10-22,6.74,6.8,6.68,6.75,498000,19.7752301156073,19.9512707397818,19.5991894914327,19.8045702196364,169733.549515104,0.0,1.0
2002-10-23,6.85,6.85,6.71,6.75,418700,20.0979712599273,20.0979712599273,19.68720980352,19.8045702196364,142705.697152558,0.0,1.0
2002-10-24,6.74,6.84,6.73,6.78,282000,19.7752301156073,20.0686311558982,19.7458900115782,19.8925905317237,96114.1786410828,0.0,1.0
2002-10-25,6.89,6.89,6.81,6.83,701200,20.2153316760437,20.2153316760437,19.9806108438109,20.0392910518691,238990.291003997,0.0,1.0
2002-10-28,6.89,6.96,6.88,6.95,1405200,20.2153316760437,20.4207124042473,20.1859915720146,20.3913723002182,478934.90718599,0.0,1.0
2002-10-29,6.87,6.92,6.78,6.8,705600,20.1566514679855,20.3033519881309,19.8925905317237,19.9512707397818,240489.944855135,0.0,1.0
2002-10-30,7.0,7.04,6.95,6.96,1300800,20.5380728203637,20.65543323648,20.3913723002182,20.4207124042473,443352.211263547,0.0,1.0
2002-10-31,6.91,6.94,6.85,6.94,984300,20.2740118841018,20.3620321961891,20.0979712599273,20.3620321961891,335479.383107865,0.0,1.0
2002-11-01,7.04,7.04,6.95,6.99,368800,20.65543323648,20.65543323648,20.3913723002182,20.5087327163346,125698.259158977,0.0,1.0
2002-11-04,7.07,7.17,7.05,7.1,1741100,20.7434535485673,21.0368545888582,20.6847733405091,20.8314738606546,593419.845503508,0.0,1.0
2002-11-05,7.2,7.21,7.12,7.16,873100,21.1248749009455,21.1542150049746,20.8901540687127,21.0075144848291,297579.040324572,0.0,1.0
2002-11-06,7.21,7.25,7.1,7.16,904300,21.1542150049746,21.2715754210909,20.8314738606546,21.0075144848291,308212.949450819,0.0,1.0
2002-11-07,7.06,7.13,7.02,7.13,769200,20.7141134445382,20.9194941727418,20.5967530284218,20.9194941727418,262166.759612485,0.0,1.0
2002-11-08,6.99,7.06,6.97,7.04,5031600,20.5087327163346,20.7141134445382,20.4500525082764,20.65543323648,1714922.34485983,0.0,1.0
2002-11-11,6.83,6.97,6.82,6.97,157900,20.0392910518691,20.4500525082764,20.00995094784,20.4500525082764,53817.1234305921,0.0,1.0
2002-11-12,6.89,6.95,6.88,6.88,442400,20.2153316760437,20.3913723002182,20.1859915720146,20.1859915720146,150783.378123457,0.0,1.0
2002-11-13,6.84,6.88,6.78,6.79,397600,20.0686311558982,20.1859915720146,19.8925905317237,19.9219306357527,135514.175275513,0.0,1.0
2002-11-14,6.85,6.87,6.82,6.85,775900,20.0979712599273,20.1566514679855,20.00995094784,20.0979712599273,264450.323431263,0.0,1.0
2002-11-15,6.95,6.95,6.81,6.85,455500,20.3913723002182,20.3913723002182,19.9806108438109,20.0979712599273,155248.256634799,0.0,1.0
2002-11-18,6.74,6.82,6.71,6.82,556700,19.7752301156073,20.00995094784,19.68720980352,20.00995094784,189740.29521096,0.0,1.0
2002-11-19,6.64,6.69,6.63,6.66,387000,19.4818290753164,19.6285295954618,19.4524889712873,19.5405092833746,131901.372815954,0.0,1.0
2002-11-20,6.81,6.81,6.67,6.67,605600,19.9806108438109,19.9806108438109,19.5698493874037,19.5698493874037,206406.902783829,0.0,1.0
2002-11-21,6.93,6.95,6.85,6.85,1431700,20.33269209216,20.3913723002182,20.0979712599273,20.0979712599273,487966.913334888,0.0,1.0
2002-11-22,6.91,6.94,6.88,6.88,397800,20.2740118841018,20.3620321961891,20.1859915720146,20.1859915720146,135582.341359655,0.0,1.0
2002-11-25,7.04,7.06,6.93,6.95,1246000,20.65543323648,20.7141134445382,20.33269209216,20.3913723002182,424674.704208473,0.0,1.0
2002-11-26,6.95,7.03,6.94,7.0,415800,20.3913723002182,20.6260931324509,20.3620321961891,20.5380728203637,141717.28893249,0.0,1.0
2002-11-27,7.11,7.14,7.07,7.1,903000,20.8608139646837,20.9488342767709,20.7434535485673,20.8314738606546,307769.869903892,0.0,1.0
2002-11-29,7.16,7.19,7.12,7.12,724800,21.0075144848291,21.0955347969164,20.8901540687127,20.8901540687127,247033.888932826,0.0,1.0
2002-12-02,7.1,7.16,7.04,7.16,2069900,20.8314738606546,21.0075144848291,20.65543323648,21.0075144848291,705484.887833961,0.0,1.0
2002-12-03,7.03,7.07,7.01,7.04,1054900,20.6260931324509,20.7434535485673,20.5674129243927,20.65543323648,359542.010810207,0.0,1.0
2002-12-04,6.9,6.97,6.86,6.87,580100,20.2446717800727,20.4500525082764,20.1273113639564,20.1566514679855,197715.727055646,0.0,1.0
2002-12-05,6.83,6.92,6.81,6.92,581900,20.0392910518691,20.3033519881309,19.9806108438109,20.3033519881309,198329.221812929,0.0,1.0
2002-12-06,6.89,6.89,6.83,6.86,1754100,20.2153316760437,20.2153316760437,20.0392910518691,20.1273113639564,597850.640972777,0.0,1.0
2002-12-09,6.81,6.89,6.79,6.87,530700,19.9806108438109,20.2153316760437,19.9219306357527,20.1566514679855,180878.704272421,0.0,1.0
2002-12-10,6.86,6.9,6.82,6.87,514400,20.1273113639564,20.2446717800727,20.00995094784,20.1566514679855,175323.168414798,0.0,1.0
2002-12-11,6.82,6.84,6.79,6.81,582500,20.00995094784,20.0686311558982,19.9219306357527,19.9806108438109,198533.720065357,0.0,1.0
2002-12-12,6.85,6.9,6.82,6.82,509800,20.0979712599273,20.2446717800727,20.00995094784,20.00995094784,173755.348479518,0.0,1.0
2002-12-13,6.81,6.83,6.75,6.76,814100,19.9806108438109,20.0392910518691,19.8045702196364,19.8339103236655,277470.045502502,0.0,1.0
2002-12-16,6.85,6.88,6.79,6.82,1619600,20.0979712599273,20.1859915720146,19.9219306357527,20.00995094784,552008.949386871,0.0,1.0
2002-12-17,6.8,6.88,6.78,6.86,613500,19.9512707397818,20.1859915720146,19.8925905317237,20.1273113639564,209099.463107462,0.0,1.0
2002-12-18,6.61,6.68,6.61,6.67,2704800,19.3938087632291,19.5991894914327,19.3938087632291,19.5698493874037,921878.121944684,0.0,1.0
2002-12-19,6.71,6.76,6.68,6.74,479800,19.68720980352,19.8339103236655,19.5991894914327,19.7752301156073,163530.435858126,0.0,1.0
2002-12-20,6.78,6.79,6.71,6.71,1226400,19.8925905317237,19.9219306357527,19.68720980352,19.68720980352,417994.427962495,0.0,1.0
2002-12-23,6.75,6.8,6.72,6.78,602500,19.8045702196364,19.9512707397818,19.7165499075491,19.8925905317237,205350.328479618,0.0,1.0
2002-12-24,6.8,6.84,6.79,6.8,482900,19.9512707397818,20.0686311558982,19.9219306357527,19.9512707397818,164587.010162337,0.0,1.0
2002-12-26,6.9,6.95,6.88,6.89,1582800,20.2446717800727,20.3913723002182,20.1859915720146,20.2153316760437,539466.389904632,0.0,1.0
2002-12-27,6.87,6.93,6.83,6.93,853600,20.1566514679855,20.33269209216,20.0392910518691,20.33269209216,290932.847120667,0.0,1.0
2002-12-30,6.98,6.99,6.91,6.94,1525900,20.4793926123055,20.5087327163346,20.2740118841018,20.3620321961891,520073.138966057,0.0,1.0
2002-12-31,6.95,6.98,6.94,6.94,814100,20.3913723002182,20.4793926123055,20.3620321961891,20.3620321961891,277470.045502502,0.0,1.0
2003-01-02,7.08,7.1,7.0,7.0,1529000,20.7727936525964,20.8314738606546,20.5380728203637,20.5380728203637,521129.713270268,0.0,1.0
2003-01-03,7.07,7.09,7.0,7.05,360400,20.7434535485673,20.8021337566255,20.5380728203637,20.6847733405091,122835.283624987,0.0,1.0
2003-01-06,7.2,7.23,7.08,7.15,2614900,21.1248749009455,21.2128952130327,20.7727936525964,20.9781743808,891237.467122579,0.0,1.0
2003-01-07,6.97,7.05,6.96,7.02,890700,20.4500525082764,20.6847733405091,20.4207124042473,20.5967530284218,303577.655729122,0.0,1.0
2003-01-08,6.88,6.91,6.82,6.85,908300,20.1859915720146,20.2740118841018,20.00995094784,20.0979712599273,309576.271133672,0.0,1.0
2003-01-09,6.99,7.0,6.93,6.93,1629000,20.5087327163346,20.5380728203637,20.33269209216,20.33269209216,555212.755341573,0.0,1.0
2003-01-10,6.92,6.98,6.89,6.94,945200,20.3033519881309,20.4793926123055,20.2153316760437,20.3620321961891,322152.913657984,0.0,1.0
2003-01-13,6.92,6.98,6.92,6.98,1001200,20.3033519881309,20.4793926123055,20.3033519881309,20.4793926123055,341239.417217916,0.0,1.0
2003-01-14,7.05,7.08,7.0,7.01,1670600,20.6847733405091,20.7727936525964,20.5380728203637,20.5674129243927,569391.300843238,0.0,1.0
2003-01-15,7.11,7.12,7.06,7.1,1426600,20.8608139646837,20.8901540687127,20.7141134445382,20.8314738606546,486228.67818925,0.0,1.0
2003-01-16,7.18,7.18,7.09,7.13,1070000,21.0661946928873,21.0661946928873,20.8021337566255,20.9194941727418,364688.550162974,0.0,1.0
2003-01-17,7.14,7.17,7.11,7.13,649000,20.9488342767709,21.0368545888582,20.8608139646837,20.9194941727418,221198.943042776,0.0,1.0
2003-01-21,7.12,7.17,7.08,7.13,847100,20.8901540687127,21.0368545888582,20.7727936525964,20.9194941727418,288717.449386033,0.0,1.0
2003-01-22,7.1,7.13,7.05,7.1,895400,20.8314738606546,20.9194941727418,20.6847733405091,20.8314738606546,305179.558706473,0.0,1.0
2003-01-23,7.25,7.27,7.2,7.23,4399800,21.2715754210909,21.3302556291491,21.1248749009455,21.2128952130327,1499585.68505332,0.0,1.0
2003-01-24,7.16,7.22,7.12,7.17,1680500,21.0075144848291,21.1835551090037,20.8901540687127,21.0368545888582,572765.522008297,0.0,1.0
2003-01-27,7.02,7.06,6.97,7.0,1298900,20.5967530284218,20.7141134445382,20.4500525082764,20.5380728203637,442704.633464194,0.0,1.0
2003-01-28,6.99,7.04,6.93,6.96,1071200,20.5087327163346,20.65543323648,20.33269209216,20.4207124042473,365097.546667829,0.0,1.0
2003-01-29,6.99,7.04,6.93,6.96,1112100,20.5087327163346,20.65543323648,20.33269209216,20.4207124042473,379037.510874993,0.0,1.0
2003-01-30,6.78,6.84,6.78,6.84,781300,19.8925905317237,20.0686311558982,19.8925905317237,20.0686311558982,266290.807703113,0.0,1.0
2003-01-31,6.77,6.77,6.71,6.73,1113400,19.8632504276946,19.8632504276946,19.68720980352,19.7458900115782,379480.59042192,0.0,1.0
2003-02-03,6.86,6.88,6.82,6.85,950100,20.1273113639564,20.1859915720146,20.00995094784,20.0979712599273,323822.982719478,0.0,1.0
2003-02-04,6.87,6.87,6.75,6.82,303000,20.1566514679855,20.1566514679855,19.8045702196364,20.00995094784,103271.617476057,0.0,1.0
2003-02-05,6.9,6.99,6.9,6.96,807200,20.2446717800727,20.5087327163346,20.2446717800727,20.4207124042473,275118.315599582,0.0,1.0
2003-02-06,6.85,6.93,6.84,6.89,957400,20.0979712599273,20.33269209216,20.0686311558982,20.2153316760437,326311.044790683,0.0,1.0
2003-02-07,6.8,6.89,6.8,6.87,396400,19.9512707397818,20.2153316760437,19.9512707397818,20.1566514679855,135105.178770657,0.0,1.0
2003-02-10,6.8,6.85,6.78,6.8,212800,19.9512707397818,20.0979712599273,19.8925905317237,19.9512707397818,72528.7135277392,0.0,1.0
2003-02-11,6.85,6.88,6.81,6.85,543000,20.0979712599273,20.1859915720146,19.9806108438109,20.0979712599273,185070.918447191,0.0,1.0
2003-02-12,6.89,6.94,6.88,6.89,494800,20.2153316760437,20.3620321961891,20.1859915720146,20.2153316760437,168642.892168822,0.0,1.0
2003-02-13,6.95,6.95,6.85,6.92,208200,20.3913723002182,20.3913723002182,20.0979712599273,20.3033519881309,70960.893592459,0.0,1.0
2003-02-14,7.02,7.03,6.91,6.91,905500,20.5967530284218,20.6260931324509,20.2740118841018,20.2740118841018,308621.945955676,0.0,1.0
2003-02-18,7.11,7.13,7.05,7.09,3151700,20.8608139646837,20.9194941727418,20.6847733405091,20.8021337566255,1074195.23696135,0.0,1.0
2003-02-19,6.99,7.04,6.99,7.03,1794500,20.5087327163346,20.65543323648,20.5087327163346,20.6260931324509,611620.189969584,0.0,1.0
2003-02-20,6.99,7.06,6.98,7.06,377700,20.5087327163346,20.7141134445382,20.4793926123055,20.7141134445382,128731.649903322,0.0,1.0
2003-02-21,7.0,7.0,6.89,6.9,623200,20.5380728203637,20.5380728203637,20.2153316760437,20.2446717800727,212405.518188378,0.0,1.0
2003-02-24,6.98,7.01,6.93,6.97,2163100,20.4793926123055,20.5674129243927,20.33269209216,20.4500525082764,737250.283044418,0.0,1.0
2003-02-25,6.88,6.9,6.8,6.8,1000200,20.1859915720146,20.2446717800727,19.9512707397818,19.9512707397818,340898.586797202,0.0,1.0
2003-02-26,6.83,6.86,6.81,6.82,855400,20.0392910518691,20.1273113639564,19.9806108438109,20.00995094784,291546.341877951,0.0,1.0
2003-02-27,6.86,6.9,6.83,6.85,983400,20.1273113639564,20.2446717800727,20.0392910518691,20.0979712599273,335172.635729223,0.0,1.0
2003-02-28,6.84,6.85,6.8,6.84,463700,20.0686311558982,20.0979712599273,19.9512707397818,20.0686311558982,158043.066084646,0.0,1.0
2003-03-03,6.87,6.9,6.84,6.86,355700,20.1566514679855,20.2446717800727,20.0686311558982,20.1273113639564,121233.380647635,0.0,1.0
2003-03-04,6.84,6.89,6.81,6.89,1158200,20.0686311558982,20.2153316760437,19.9806108438109,20.2153316760437,394749.793269866,0.0,1.0
2003-03-05,6.83,6.86,6.82,6.85,1191300,20.0392910518691,20.1273113639564,20.00995094784,20.0979712599273,406031.280195468,0.0,1.0
2003-03-06,6.76,6.78,6.75,6.77,359400,19.8339103236655,19.8925905317237,19.8045702196364,19.8632504276946,122494.453204273,0.0,1.0
2003-03-07,6.65,6.66,6.57,6.62,1143300,19.5111691793455,19.5405092833746,19.2764483471127,19.4231488672582,389671.420001241,0.0,1.0
2003-03-10,6.5,6.55,6.46,6.5,1630600,19.0710676189091,19.2177681390546,18.9537072027927,19.0710676189091,555758.084014715,0.0,1.0
2003-03-11,6.44,6.47,6.41,6.46,1120800,18.8950269947346,18.9830473068218,18.8070066826473,18.9537072027927,382002.735535196,0.0,1.0
2003-03-12,6.52,6.52,6.46,6.49,1352600,19.1297478269673,19.1297478269673,18.9537072027927,19.04172751488,461007.227056484,0.0,1.0
2003-03-13,6.61,6.63,6.49,6.49,4540600,19.3938087632291,19.4524889712873,19.04172751488,19.04172751488,1547574.60828972,0.0,1.0
2003-03-14,6.52,6.55,6.49,6.54,1529700,19.1297478269673,19.2177681390546,19.04172751488,19.1884280350255,521368.294564767,0.0,1.0
2003-03-17,6.56,6.6,6.38,6.38,6527700,19.2471082430837,19.3644686592,18.71898637056,18.71898637056,2224838.73728863,0.0,1.0
2003-03-18,6.49,6.49,6.44,6.45,2768000,19.04172751488,19.04172751488,18.8950269947346,18.9243670987637,943418.60453375,0.0,1.0
2003-03-19,6.46,6.54,6.44,6.52,2159100,18.9537072027927,19.1884280350255,18.8950269947346,19.1297478269673,735886.961361569,0.0,1.0
2003-03-20,6.6,6.63,6.52,6.52,3144100,19.3644686592,19.4524889712873,19.1297478269673,19.1297478269673,1071604.92576393,0.0,1.0
2003-03-21,6.71,6.95,6.6,6.65,4651200,19.68720980352,20.3913723002182,19.3644686592,19.5111691793455,1585270.45282058,0.0,1.0
2003-03-24,6.66,6.73,6.63,6.71,1718500,19.5405092833746,19.7458900115782,19.4524889712873,19.68720980352,585717.077995392,0.0,1.0
2003-03-25,6.69,6.7,6.56,6.56,1727800,19.6285295954618,19.6578696994909,19.2471082430837,19.2471082430837,588886.800908026,0.0,1.0
2003-03-26,6.74,6.75,6.68,6.7,1145800,19.7752301156073,19.8045702196364,19.5991894914327,19.6578696994909,390523.496053024,0.0,1.0
2003-03-27,6.68,6.75,6.67,6.75,1162800,19.5991894914327,19.8045702196364,19.5698493874037,19.8045702196364,396317.613205147,0.0,1.0
2003-03-28,6.68,6.71,6.62,6.64,368500,19.5991894914327,19.68720980352,19.4231488672582,19.4818290753164,125596.010032763,0.0,1.0
2003-03-31,6.46,6.52,6.4,6.4,1640300,18.9537072027927,19.1297478269673,18.7776665786182,18.7776665786182,559064.139095633,0.0,1.0
2003-04-01,6.54,6.59,6.48,6.54,1909400,19.1884280350255,19.3351285551709,19.0123874108509,19.1884280350255,650781.605309515,0.0,1.0
2003-04-02,6.62,6.65,6.61,6.62,971800,19.4231488672582,19.5111691793455,19.3938087632291,19.4231488672582,331219.002848951,0.0,1.0
2003-04-03,6.48,6.54,6.46,6.54,1742900,19.0123874108509,19.1884280350255,18.9537072027927,19.1884280350255,594033.340260793,0.0,1.0
2003-04-04,6.5,6.55,6.46,6.55,228300,19.0710676189091,19.2177681390546,18.9537072027927,19.2177681390546,77811.5850487915,0.0,1.0
2003-04-07,6.59,6.69,6.57,6.6,1880600,19.3351285551709,19.6285295954618,19.2764483471127,19.3644686592,640965.689192981,0.0,1.0
2003-04-08,6.48,6.53,6.48,6.52,702600,19.0123874108509,19.1590879309964,19.0123874108509,19.1297478269673,239467.453592996,0.0,1.0
2003-04-09,6.47,6.53,6.46,6.53,413000,18.9830473068218,19.1590879309964,18.9537072027927,19.1590879309964,140762.963754494,0.0,1.0
2003-04-10,6.42,6.46,6.4,6.46,1133900,18.8363467866764,18.9537072027927,18.7776665786182,18.9537072027927,386467.614046538,0.0,1.0
2003-04-11,6.31,6.35,6.27,6.35,2018800,18.5136056423564,18.6309660584727,18.39624522624,18.6309660584727,688068.453335524,0.0,1.0
2003-04-14,6.28,6.3,6.21,6.21,1819100,18.4255853302691,18.4842655383273,18.2202046020655,18.2202046020655,620004.618319127,0.0,1.0
2003-04-15,6.29,6.35,6.29,6.35,1110300,18.4549254342982,18.6309660584727,18.4549254342982,18.6309660584727,378424.01611771,0.0,1.0
2003-04-16,6.32,6.35,6.27,6.33,1229600,18.5429457463855,18.6309660584727,18.39624522624,18.5722858504146,419085.085308778,0.0,1.0
2003-04-17,6.37,6.4,6.33,6.33,2453700,18.6896462665309,18.7776665786182,18.5722858504146,18.5722858504146,836295.603303636,0.0,1.0
2003-04-21,6.4,6.41,6.36,6.4,396700,18.7776665786182,18.8070066826473,18.6603061625018,18.7776665786182,135207.427896871,0.0,1.0
2003-04-22,6.4,6.4,6.27,6.3,1955200,18.7776665786182,18.7776665786182,18.39624522624,18.4842655383273,666391.638578174,0.0,1.0
2003-04-23,6.36,6.38,6.33,6.35,1042300,18.6603061625018,18.71898637056,18.5722858504146,18.6309660584727,355247.547509223,0.0,1.0
2003-04-24,6.32,6.35,6.3,6.35,1612700,18.5429457463855,18.6309660584727,18.4842655383273,18.6309660584727,549657.21948395,0.0,1.0
2003-04-25,6.24,6.26,6.2,6.23,2068100,18.3082249141527,18.3669051222109,18.1908644980364,18.2788848101237,704871.39307668,0.0,1.0
2003-04-28,6.26,6.27,6.19,6.21,2538200,18.3669051222109,18.39624522624,18.1615243940073,18.2202046020655,865095.773853889,0.0,1.0
2003-04-29,6.29,6.32,6.22,6.22,2324600,18.4549254342982,18.5429457463855,18.2495447060946,18.2495447060946,792294.395989578,0.0,1.0
2003-04-30,6.41,6.44,6.36,6.4,2113200,18.8070066826473,18.8950269947346,18.6603061625018,18.7776665786182,720242.845050837,0.0,1.0
2003-05-01,6.43,6.46,6.39,6.42,1185300,18.8656868907055,18.9537072027927,18.7483264745891,18.8363467866764,403986.297671189,0.0,1.0
2003-05-02,6.57,6.59,6.48,6.5,2907300,19.2764483471127,19.3351285551709,19.0123874108509,19.0710676189091,990896.282139081,0.0,1.0
2003-05-05,6.62,6.64,6.56,6.57,2082200,19.4231488672582,19.4818290753164,19.2471082430837,19.2764483471127,709677.102008733,0.0,1.0
2003-05-06,6.74,6.77,6.68,6.71,2599300,19.7752301156073,19.8632504276946,19.5991894914327,19.68720980352,885920.512559455,0.0,1.0
2003-05-07,6.79,6.79,6.72,6.75,1743600,19.9219306357527,19.9219306357527,19.7165499075491,19.8045702196364,594271.921555292,0.0,1.0
2003-05-08,6.69,6.74,6.67,6.69,1579400,19.6285295954618,19.7752301156073,19.5698493874037,19.6285295954618,538307.566474207,0.0,1.0
2003-05-09,6.76,6.79,6.73,6.74,2044300,19.8339103236655,19.9219306357527,19.7458900115782,19.7752301156073,696759.629063707,0.0,1.0
2003-05-12,6.84,6.85,6.77,6.85,1781000,20.0686311558982,20.0979712599273,19.8632504276946,20.0979712599273,607018.979289959,0.0,1.0
2003-05-13,6.81,6.85,6.79,6.83,1005500,19.9806108438109,20.0979712599273,19.9219306357527,20.0392910518691,342704.988026982,0.0,1.0
2003-05-14,6.85,6.9,6.82,6.9,1373300,20.0979712599273,20.2446717800727,20.00995094784,20.2446717800727,468062.416765245,0.0,1.0
2003-05-15,6.79,6.82,6.76,6.79,2134800,19.9219306357527,20.00995094784,19.8339103236655,19.9219306357527,727604.782138241,0.0,1.0
2003-05-16,6.78,6.79,6.73,6.75,2260400,19.8925905317237,19.9219306357527,19.7458900115782,19.8045702196364,770413.082979798,0.0,1.0
2003-05-19,6.59,6.69,6.56,6.69,4499100,19.3351285551709,19.6285295954618,19.2471082430837,19.6285295954618,1533430.14583013,0.0,1.0
2003-05-20,6.67,6.7,6.61,6.61,2662600,19.5698493874037,19.6578696994909,19.3938087632291,19.3938087632291,907495.07819059,0.0,1.0
2003-05-21,6.61,6.63,6.57,6.59,1226300,19.3938087632291,19.4524889712873,19.2764483471127,19.3351285551709,417960.344920425,0.0,1.0
2003-05-22,6.73,6.74,6.64,6.64,4555400,19.7458900115782,19.7752301156073,19.4818290753164,19.4818290753164,1552618.89851627,0.0,1.0
2003-05-23,6.8,6.83,6.76,6.78,6071600,19.9512707397818,20.0392910518691,19.8339103236655,19.8925905317237,2069385.98240142,0.0,1.0
2003-05-27,6.78,6.79,6.68,6.73,2616400,19.8925905317237,19.9219306357527,19.5991894914327,19.7458900115782,891748.712753647,0.0,1.0
2003-05-28,6.72,6.76,6.7,6.75,1535000,19.7165499075491,19.8339103236655,19.6578696994909,19.8045702196364,523174.695794547,0.0,1.0
2003-05-29,6.75,6.82,6.74,6.78,2140600,19.8045702196364,20.00995094784,19.7752301156073,19.8925905317237,729581.598578375,0.0,1.0
2003-05-30,6.79,6.84,6.77,6.83,3033900,19.9219306357527,20.0686311558982,19.8632504276946,20.0392910518691,1034045.41340135,0.0,1.0
2003-06-02,6.86,6.99,6.86,6.98,4420300,20.1273113639564,20.5087327163346,20.1273113639564,20.4793926123055,1506572.70867794,0.0,1.0
2003-06-03,6.92,6.93,6.85,6.92,3719100,20.3033519881309,20.33269209216,20.0979712599273,20.3033519881309,1267582.41767394,0.0,1.0
2003-06-04,6.98,7.0,6.9,6.9,3463000,20.4793926123055,20.5380728203637,20.2446717800727,20.2446717800727,1180295.74692932,0.0,1.0
2003-06-05,7.03,7.05,6.97,7.04,3964900,20.6260931324509,20.6847733405091,20.4500525082764,20.65543323648,1351358.53508521,0.0,1.0
2003-06-06,7.07,7.15,7.04,7.12,4282100,20.7434535485673,20.9781743808,20.65543323648,20.8901540687127,1459469.94453539,0.0,1.0
2003-06-09,7.08,7.13,7.05,7.1,4583300,20.7727936525964,20.9194941727418,20.6847733405091,20.8314738606546,1562128.06725417,0.0,1.0
2003-06-10,7.14,7.17,7.11,7.17,5298100,20.9488342767709,21.0368545888582,20.8608139646837,21.0368545888582,1805753.65197986,0.0,1.0
2003-06-11,7.26,7.26,7.15,7.2,2347600,21.30091552512,21.30091552512,20.9781743808,21.1248749009455,800133.495665979,0.0,1.0
2003-06-12,7.25,7.26,7.18,7.18,4132800,21.2715754210909,21.30091552512,21.0661946928873,21.0661946928873,1408583.96272293,0.0,1.0
2003-06-13,7.19,7.26,7.17,7.22,2676300,21.0955347969164,21.30091552512,21.0368545888582,21.1835551090037,912164.454954361,0.0,1.0
2003-06-16,7.21,7.24,7.15,7.17,3676100,21.1542150049746,21.2422353170618,20.9781743808,21.0368545888582,1252926.70958328,0.0,1.0
2003-06-17,7.28,7.3,7.25,7.29,3114200,21.3595957331782,21.4182759412364,21.2715754210909,21.3889358372073,1061414.09618461,0.0,1.0
2003-06-18,7.33,7.34,7.24,7.3,3039000,21.5062962533237,21.5356363573527,21.2422353170618,21.4182759412364,1035783.64854699,0.0,1.0
2003-06-19,7.27,7.32,7.26,7.31,1414400,21.3302556291491,21.4769561492946,21.30091552512,21.4476160452655,482070.547056552,0.0,1.0
2003-06-20,7.31,7.33,7.25,7.27,3346700,21.4476160452655,21.5062962533237,21.2715754210909,21.3302556291491,1140657.1690004,0.0,1.0
2003-06-23,7.37,7.41,7.34,7.37,3242500,21.62365666944,21.7410170855564,21.5356363573527,21.62365666944,1105142.6391621,0.0,1.0
2003-06-24,7.22,7.26,7.19,7.25,4814400,21.1835551090037,21.30091552512,21.0955347969164,21.2715754210909,1640893.97748095,0.0,1.0
2003-06-25,7.17,7.31,7.17,7.28,4242600,21.0368545888582,21.4476160452655,21.0368545888582,21.3595957331782,1446007.14291723,0.0,1.0
2003-06-26,7.25,7.29,7.17,7.17,2747400,21.2715754210909,21.3889358372073,21.0368545888582,21.0368545888582,936397.497867061,0.0,1.0
2003-06-27,7.24,7.34,7.23,7.26,4512400,21.2422353170618,21.5356363573527,21.2128952130327,21.30091552512,1537963.19042561,0.0,1.0
2003-06-30,7.27,7.3,7.24,7.28,1711900,21.3302556291491,21.4182759412364,21.2422353170618,21.3595957331782,583467.597218687,0.0,1.0
2003-07-01,7.46,7.46,7.32,7.32,6688500,21.8877176057018,21.8877176057018,21.4769561492946,21.4769561492946,2279644.2689393,0.0,1.0
2003-07-02,7.83,7.85,7.6,7.67,19395000,22.9733014547782,23.0319816628364,22.2984790621091,22.5038597903127,6610406.00972979,0.0,1.0
2003-07-03,7.75,7.83,7.68,7.68,21306700,22.7385806225455,22.9733014547782,22.5331998943418,22.5331998943418,7261971.52500694,0.0,1.0
2003-07-07,8.11,8.93,8.0,8.05,14351900,23.7948243675927,26.2007128979782,23.4720832232728,23.6187837434182,4891564.11503177,0.0,1.0
2003-07-08,8.1,8.1,8.03,8.05,6611500,23.7654842635637,23.7654842635637,23.56010353536,23.6187837434182,2253400.32654439,0.0,1.0
2003-07-09,8.08,8.1,8.03,8.09,4175200,23.7068040555055,23.7654842635637,23.56010353536,23.7361441595346,1423035.17256117,0.0,1.0
2003-07-10,7.96,8.0,7.91,7.92,4343600,23.3547228071564,23.4720832232728,23.2080222870109,23.23736239104,1480431.01540924,0.0,1.0
2003-07-11,7.84,7.87,7.78,7.81,6276000,23.0026415588073,23.0906618708946,22.8266009346328,22.91462124672,2139051.72039516,0.0,1.0
2003-07-14,7.92,8.01,7.91,7.98,8073200,23.23736239104,23.5014233273018,23.2080222870109,23.4134030152146,2751592.15250068,0.0,1.0
2003-07-15,7.88,7.98,7.85,7.97,3313600,23.1200019749237,23.4134030152146,23.0319816628364,23.3840629111855,1129375.68207479,0.0,1.0
2003-07-16,7.71,7.85,7.69,7.85,5650700,22.6212202064291,23.0319816628364,22.5625399983709,23.0319816628364,1925930.45832329,0.0,1.0
2003-07-17,7.51,7.61,7.5,7.57,5289500,22.0344181258473,22.3278191661382,22.0050780218182,22.2104587500218,1802822.51036173,0.0,1.0
2003-07-18,7.64,7.65,7.56,7.6,3019300,22.4158394782255,22.4451795822546,22.1811186459927,22.2984790621091,1029069.28925894,0.0,1.0
2003-07-21,7.56,7.62,7.52,7.59,3018200,22.1811186459927,22.3571592701673,22.0637582298764,22.26913895808,1028694.37579616,0.0,1.0
2003-07-22,7.6,7.63,7.54,7.56,7194200,22.2984790621091,22.3864993741964,22.1224384379346,22.1811186459927,2452002.21269389,0.0,1.0
2003-07-23,7.66,7.68,7.6,7.67,4333000,22.4745196862837,22.5331998943418,22.2984790621091,22.5038597903127,1476818.21294968,0.0,1.0
2003-07-24,7.64,7.71,7.63,7.7,4358200,22.4158394782255,22.6212202064291,22.3864993741964,22.5918801024,1485407.13955165,0.0,1.0
2003-07-25,7.78,7.79,7.65,7.75,16461200,22.8266009346328,22.8559410386618,22.4451795822546,22.7385806225455,5610477.7214418,0.0,1.0
2003-07-28,7.8,7.84,7.77,7.84,2591800,22.8852811426909,23.0026415588073,22.7972608306037,23.0026415588073,883364.284404109,0.0,1.0
2003-07-29,7.7,7.8,7.69,7.77,1927700,22.5918801024,22.8852811426909,22.5625399983709,22.7972608306037,657018.802008566,0.0,1.0
2003-07-30,7.54,7.6,7.52,7.6,1896700,22.1224384379346,22.2984790621091,22.0637582298764,22.2984790621091,646453.058966459,0.0,1.0
2003-07-31,7.6,7.65,7.57,7.65,4197700,22.2984790621091,22.4451795822546,22.2104587500218,22.4451795822546,1430703.85702721,0.0,1.0
2003-08-01,7.51,7.55,7.48,7.53,2131900,22.0344181258473,22.1517785419637,21.94639781376,22.0930983339055,726616.373918172,0.0,1.0
2003-08-04,7.47,7.49,7.39,7.46,2287200,21.9170577097309,21.9757379177891,21.6823368774982,21.8877176057018,779547.338254911,0.0,1.0
2003-08-05,7.38,7.47,7.35,7.47,3702800,21.6529967734691,21.9170577097309,21.5649764613818,21.9170577097309,1262026.88181632,0.0,1.0
2003-08-06,7.41,7.43,7.34,7.34,2195700,21.7410170855564,21.7996972936146,21.5356363573527,21.5356363573527,748361.354759664,0.0,1.0
2003-08-07,7.48,7.48,7.36,7.36,4554500,21.94639781376,21.94639781376,21.5943165654109,21.5943165654109,1552312.15113763,0.0,1.0
2003-08-08,7.47,7.49,7.42,7.44,1900100,21.9170577097309,21.9757379177891,21.7703571895855,21.8290373976437,647611.882396885,0.0,1.0
2003-08-11,7.6,7.65,7.58,7.6,2192800,22.2984790621091,22.4451795822546,22.2397988540509,22.2984790621091,747372.946539598,0.0,1.0
2003-08-12,7.64,7.67,7.6,7.64,3370000,22.4158394782255,22.5038597903127,22.2984790621091,22.4158394782255,1148598.51780301,0.0,1.0
2003-08-13,7.71,7.75,7.68,7.75,10415100,22.6212202064291,22.7385806225455,22.5331998943418,22.7385806225455,3549782.91476859,0.0,1.0
2003-08-14,7.85,7.87,7.76,7.79,4888600,23.0319816628364,23.0906618708946,22.7679207265746,22.8559410386618,1666183.59469786,0.0,1.0
2003-08-15,7.88,7.99,7.85,7.9,2983900,23.1200019749237,23.4427431192437,23.0319816628364,23.1786821829818,1017003.8923657,0.0,1.0
2003-08-18,8.02,8.02,7.93,7.95,9279800,23.5307634313309,23.5307634313309,23.2667024950691,23.3253827031273,3162838.13813306,0.0,1.0
2003-08-19,8.16,8.17,8.05,8.09,8230100,23.9415248877382,23.9708649917673,23.6187837434182,23.7361441595346,2805068.44551055,0.0,1.0
2003-08-20,8.16,8.23,8.13,8.18,11341300,23.9415248877382,24.1469056159418,23.8535045756509,24.0002050957964,3865460.05043302,0.0,1.0
2003-08-21,8.29,8.34,8.26,8.32,12610200,24.3229462401164,24.4696467602618,24.2349259280291,24.4109665522037,4297939.77127582,0.0,1.0
2003-08-22,8.25,8.39,8.23,8.38,9193300,24.205585824,24.6163472804073,24.1469056159418,24.5870071763782,3133356.30674137,0.0,1.0
2003-08-25,8.18,8.25,8.107,8.24,3066700,24.0002050957964,24.205585824,23.786022336384,24.1762457199709,1045224.65120074,0.0,1.0
2003-08-26,8.3,8.3,8.18,8.18,4104400,24.3522863441455,24.3522863441455,24.0002050957964,24.0002050957964,1398904.37877468,0.0,1.0
2003-08-27,8.29,8.3,8.22,8.23,4053400,24.3229462401164,24.3522863441455,24.1175655119128,24.1469056159418,1381522.02731832,0.0,1.0
2003-08-28,8.24,8.26,8.17,8.26,4193400,24.1762457199709,24.2349259280291,23.9708649917673,24.2349259280291,1429238.28621815,0.0,1.0
2003-08-29,8.3,8.37,8.29,8.37,4645500,24.3522863441455,24.5576670723491,24.3229462401164,24.5576670723491,1583327.71942252,0.0,1.0
2003-09-02,8.7,8.7,8.51,8.58,9574100,25.5258905053091,25.5258905053091,24.9684285287564,25.17380925696,3263144.53094891,0.0,1.0
2003-09-03,8.71,8.77,8.69,8.71,6715800,25.5552306093382,25.7312712335128,25.49655040128,25.5552306093382,2288948.93942477,0.0,1.0
2003-09-04,8.6,8.65,8.56,8.58,4950300,25.2324894650182,25.3791899851637,25.1151290489018,25.17380925696,1687212.83165586,0.0,1.0
2003-09-05,8.49,8.59,8.45,8.57,7926400,24.9097483206982,25.2031493609891,24.7923879045818,25.1444691529309,2701558.24674,0.0,1.0
2003-09-08,8.62,8.64,8.56,8.57,4664600,25.2911696730764,25.3498498811346,25.1151290489018,25.1444691529309,1589837.58045814,0.0,1.0
2003-09-09,8.7,8.77,8.66,8.75,7803400,25.5258905053091,25.7312712335128,25.4085300891928,25.6725910254546,2659636.10499229,0.0,1.0
2003-09-10,8.56,8.7,8.56,8.7,9636400,25.1151290489018,25.5258905053091,25.1151290489018,25.5258905053091,3284378.26615933,0.0,1.0
2003-09-11,8.58,8.6,8.47,8.51,4274400,25.17380925696,25.2324894650182,24.85106811264,24.9684285287564,1456845.5502959,0.0,1.0
2003-09-12,8.71,8.71,8.6,8.66,4362600,25.5552306093382,25.5552306093382,25.2324894650182,25.4085300891928,1486906.79340279,0.0,1.0
2003-09-15,8.66,8.71,8.65,8.7,5057800,25.4085300891928,25.5552306093382,25.3791899851637,25.5258905053091,1723852.10188251,0.0,1.0
2003-09-16,9.07,9.1,8.89,8.97,6245100,26.6114743543855,26.6994946664728,26.0833524818618,26.3180733140946,2128520.06039513,0.0,1.0
2003-09-17,8.98,9.05,8.94,8.98,11114200,26.3474134181237,26.5527941463273,26.2300530020073,26.3474134181237,3788057.46188908,0.0,1.0
2003-09-18,9.17,9.2,9.09,9.15,6857900,26.9048753946764,26.9928957067637,26.6701545624437,26.8461951866182,2337380.94220809,0.0,1.0
2003-09-19,9.06,9.12,9.04,9.11,7121400,26.5821342503564,26.7581748745309,26.5234540422982,26.7288347705018,2427189.75806598,0.0,1.0
2003-09-22,8.9,8.99,8.87,8.9,7590200,26.1126925858909,26.3767535221528,26.0246722738037,26.1126925858909,2586971.05929627,0.0,1.0
2003-09-23,8.97,9.01,8.91,9.01,5615500,26.3180733140946,26.4354337302109,26.14203268992,26.4354337302109,1913933.22751418,0.0,1.0
2003-09-24,8.82,9.03,8.82,9.0,7444600,25.8779717536582,26.4941139382691,25.8779717536582,26.4060936261818,2537346.15004044,0.0,1.0
2003-09-25,8.69,8.85,8.69,8.84,5692000,25.49655040128,25.9659920657455,25.49655040128,25.9366519617164,1940006.75469874,0.0,1.0
2003-09-26,8.79,8.8,8.74,8.78,4010200,25.7899514415709,25.8192915456,25.6432509214255,25.7606113375418,1366798.15314351,0.0,1.0
2003-09-29,8.88,8.89,8.75,8.77,5843100,26.0540123778328,26.0833524818618,25.6725910254546,25.7312712335128,1991506.23126848,0.0,1.0
2003-09-30,8.76,8.92,8.7,8.92,10622200,25.7019311294837,26.1713727939491,25.5258905053091,26.1713727939491,3620368.89489826,0.0,1.0
2003-10-01,9.12,9.14,8.92,8.92,5004300,26.7581748745309,26.8168550825891,26.1713727939491,26.1713727939491,1705617.67437437,0.0,1.0
2003-10-02,9.3,9.32,9.2,9.23,5293800,27.2862967470546,27.3449769551128,26.9928957067637,27.0809160188509,1804288.08117079,0.0,1.0
2003-10-03,9.47,9.5,9.43,9.45,6695800,27.7850785155491,27.8730988276364,27.6677180994328,27.7263983074909,2282132.33101051,0.0,1.0
2003-10-06,9.42,9.42,9.32,9.37,3921000,27.6383779954037,27.6383779954037,27.3449769551128,27.4916774752582,1336396.0796159,0.0,1.0
2003-10-07,9.45,9.46,9.35,9.4,3993900,27.7263983074909,27.75573841152,27.4329972672,27.5796977873455,1361242.61728589,0.0,1.0
2003-10-08,9.29,9.31,9.24,9.3,4820500,27.2569566430255,27.3156368510837,27.11025612288,27.2862967470546,1642973.0430473,0.0,1.0
2003-10-09,9.35,9.44,9.34,9.4,5677700,27.4329972672,27.6970582034618,27.4036571631709,27.5796977873455,1935132.87968254,0.0,1.0
2003-10-10,9.53,9.55,9.45,9.45,3275400,27.9611191397237,28.0197993477818,27.7263983074909,27.7263983074909,1116355.96000355,0.0,1.0
2003-10-13,9.57,9.66,9.55,9.55,3825900,28.07847955584,28.3425404921018,28.0197993477818,28.0197993477818,1303983.1066061,0.0,1.0
2003-10-14,9.68,9.69,9.55,9.59,7532700,28.40122070016,28.4305608041891,28.0197993477818,28.1371597638982,2567373.31010527,0.0,1.0
2003-10-15,9.5,9.63,9.49,9.63,10260400,27.8730988276364,28.2545201800146,27.8437587236073,28.2545201800146,3497056.44868428,0.0,1.0
2003-10-16,9.58,9.62,9.54,9.59,4668500,28.1078196598691,28.2251800759855,27.9904592437528,28.1371597638982,1591166.81909892,0.0,1.0
2003-10-17,9.55,9.61,9.55,9.6,5080300,28.0197993477818,28.1958399719564,28.0197993477818,28.1664998679273,1731520.78634856,0.0,1.0
2003-10-20,9.64,9.65,9.6,9.61,6643000,28.2838602840437,28.3132003880728,28.1664998679273,28.1958399719564,2264136.48479685,0.0,1.0
2003-10-21,9.69,9.69,9.59,9.62,3789600,28.4305608041891,28.4305608041891,28.1371597638982,28.2251800759855,1291610.96233421,0.0,1.0
2003-10-22,9.37,9.55,9.35,9.46,8128500,27.4916774752582,28.0197993477818,27.4329972672,27.75573841152,2770440.07476611,0.0,1.0
2003-10-23,9.06,9.11,8.6,9.03,15919900,26.5821342503564,26.7288347705018,25.2324894650182,26.4941139382691,5425986.21470984,0.0,1.0
2003-10-24,9.05,9.12,8.98,9.07,10547500,26.5527941463273,26.7581748745309,26.3474134181237,26.6114743543855,3594908.862471,0.0,1.0
2003-10-27,9.2,9.26,9.19,9.24,5325100,26.9928957067637,27.1689363309382,26.9635556027346,27.11025612288,1814956.07333911,0.0,1.0
2003-10-28,9.4,9.41,9.3,9.32,5888200,27.5796977873455,27.6090378913746,27.2862967470546,27.3449769551128,2006877.68324264,0.0,1.0
2003-10-29,9.44,9.5,9.42,9.47,3067700,27.6970582034618,27.8730988276364,27.6383779954037,27.7850785155491,1045565.48162145,0.0,1.0
2003-10-30,9.42,9.49,9.38,9.48,9671600,27.6383779954037,27.8437587236073,27.5210175792873,27.8144186195782,3296375.49696842,0.0,1.0
2003-10-31,9.24,9.29,9.2,9.22,5655400,27.11025612288,27.2569566430255,26.9928957067637,27.0515759148218,1927532.36130064,0.0,1.0
2003-11-03,9.33,9.34,9.23,9.33,12740500,27.3743170591418,27.4036571631709,27.0809160188509,27.3743170591418,4342349.97509474,0.0,1.0
2003-11-04,9.47,9.49,9.41,9.41,5366500,27.7850785155491,27.8437587236073,27.6090378913746,27.6090378913746,1829066.45275664,0.0,1.0
2003-11-05,9.41,9.43,9.33,9.37,5244200,27.6090378913746,27.6677180994328,27.3743170591418,27.4916774752582,1787382.89230343,0.0,1.0
2003-11-06,9.17,9.21,9.14,9.18,9683500,26.9048753946764,27.0222358107928,26.8168550825891,26.9342154987055,3300431.37897491,0.0,1.0
2003-11-07,9.26,9.38,9.24,9.28,3760000,27.1689363309382,27.5210175792873,27.11025612288,27.2276165389964,1281522.3818811,0.0,1.0
2003-11-10,9.18,9.315,9.17,9.27,4324800,26.9342154987055,27.3303069030982,26.9048753946764,27.1982764349673,1474023.40349984,0.0,1.0
2003-11-11,8.96,9.08,8.96,9.03,9015200,26.2887332100655,26.6408144584146,26.2887332100655,26.4941139382691,3072654.40881237,0.0,1.0
2003-11-12,9.15,9.15,8.98,8.98,6585100,26.8461951866182,26.8461951866182,26.3474134181237,26.3474134181237,2244402.40343757,0.0,1.0
2003-11-13,9.15,9.2,9.12,9.2,3356100,26.8461951866182,26.9928957067637,26.7581748745309,26.9928957067637,1143860.9749551,0.0,1.0
2003-11-14,8.97,9.12,8.92,9.05,5524600,26.3180733140946,26.7581748745309,26.1713727939491,26.5527941463273,1882951.74227137,0.0,1.0
2003-11-17,8.7,8.76,8.63,8.76,16725700,25.5258905053091,25.7019311294837,25.3205097771055,25.7019311294837,5700627.36772042,0.0,1.0
2003-11-18,8.66,8.8,8.65,8.79,10478300,25.4085300891928,25.8192915456,25.3791899851637,25.7899514415709,3571323.39735765,0.0,1.0
2003-11-19,8.68,8.7,8.55,8.55,14619100,25.4672102972509,25.5258905053091,25.0857889448728,25.0857889448728,4982634.0034463,0.0,1.0
2003-11-20,8.6,8.7,8.58,8.61,8333200,25.2324894650182,25.5258905053091,25.17380925696,25.2618295690473,2840208.06188607,0.0,1.0
2003-11-21,8.69,8.73,8.63,8.73,5486000,25.49655040128,25.6139108173964,25.3205097771055,25.6139108173964,1869795.68803185,0.0,1.0
2003-11-24,8.87,8.87,8.73,8.75,4647000,26.0246722738037,26.0246722738037,25.6139108173964,25.6725910254546,1583838.96505359,0.0,1.0
2003-11-25,8.84,8.89,8.75,8.81,4273700,25.9366519617164,26.0833524818618,25.6725910254546,25.8486316496291,1456606.9690014,0.0,1.0
2003-11-26,8.93,8.97,8.85,8.91,4515700,26.2007128979782,26.3180733140946,25.9659920657455,26.14203268992,1539087.93081396,0.0,1.0
2003-11-28,8.96,9.07,8.87,8.98,3476400,26.2887332100655,26.6114743543855,26.0246722738037,26.3474134181237,1184862.87456688,0.0,1.0
2003-12-01,9.23,9.25,9.01,9.06,8545400,27.0809160188509,27.1395962269091,26.4354337302109,26.5821342503564,2912532.27716138,0.0,1.0
2003-12-02,9.15,9.3,9.12,9.12,4141800,26.8461951866182,27.2862967470546,26.7581748745309,26.7581748745309,1411651.43650935,0.0,1.0
2003-12-03,9.22,9.34,9.2,9.27,5245100,27.0515759148218,27.4036571631709,26.9928957067637,27.1982764349673,1787689.63968207,0.0,1.0
2003-12-04,9.24,9.34,9.19,9.25,8463400,27.11025612288,27.4036571631709,26.9635556027346,27.1395962269091,2884584.18266291,0.0,1.0
2003-12-05,9.17,9.24,9.15,9.24,3578000,26.9048753946764,27.11025612288,26.8461951866182,27.11025612288,1219491.24531133,0.0,1.0
2003-12-08,9.13,9.14,9.05,9.12,4763800,26.78751497856,26.8168550825891,26.5527941463273,26.7581748745309,1623647.95819288,0.0,1.0
2003-12-09,9.03,9.16,9.0,9.12,5429700,26.4941139382691,26.8755352906473,26.4060936261818,26.7581748745309,1850606.9353457,0.0,1.0
2003-12-10,8.89,8.96,8.85,8.94,6965400,26.0833524818618,26.2887332100655,25.9659920657455,26.2300530020073,2374020.21243475,0.0,1.0
2003-12-11,9.03,9.07,8.86,8.86,5837300,26.4941139382691,26.6114743543855,25.9953321697746,25.9953321697746,1989529.41482834,0.0,1.0
2003-12-12,9.13,9.14,9.01,9.08,2224500,26.78751497856,26.8168550825891,26.4354337302109,26.6408144584146,758177.270876202,0.0,1.0
2003-12-15,9.1,9.28,9.1,9.25,8205200,26.6994946664728,27.2276165389964,26.6994946664728,27.1395962269091,2796581.76803479,0.0,1.0
2003-12-16,9.17,9.2,9.07,9.1,3599100,26.9048753946764,26.9928957067637,26.6114743543855,26.6994946664728,1226682.76718837,0.0,1.0
2003-12-17,9.07,9.09,9.0,9.0,4327100,26.6114743543855,26.6701545624437,26.4060936261818,26.4060936261818,1474807.31346748,0.0,1.0
2003-12-18,9.21,9.21,9.07,9.07,5782800,27.0222358107928,27.0222358107928,26.6114743543855,26.6114743543855,1970954.15689948,0.0,1.0
2003-12-19,9.17,9.2,9.11,9.19,2870700,26.9048753946764,26.9928957067637,26.7288347705018,26.9635556027346,978421.88874098,0.0,1.0
2003-12-22,9.29,9.29,9.19,9.23,3955000,27.2616510596701,27.2616510596701,26.9681994874455,27.0855801163353,1347752.19298272,0.0016,1.0
2003-12-23,9.34,9.35,9.29,9.3,2082600,27.4083768457825,27.4377220030049,27.2616510596701,27.2909962168926,709691.205336485,0.0,1.0
2003-12-24,9.21,9.29,9.2,9.25,1681000,27.0268898018904,27.2616510596701,26.9975446446679,27.1442704307803,572837.278483931,0.0,1.0
2003-12-26,9.41,9.42,9.32,9.34,1322100,27.6137929463397,27.6431381035622,27.3496865313375,27.4083768457825,450534.304511365,0.0,1.0
2003-12-29,9.49,9.49,9.37,9.37,3833000,27.8485542041194,27.8485542041194,27.4964123174499,27.4964123174499,1306178.04189703,0.0,1.0
2003-12-30,9.6,9.62,9.52,9.54,3160900,28.1713509335666,28.2300412480115,27.9365896757868,27.9952799902318,1077145.36202252,0.0,1.0
2003-12-31,9.64,9.67,9.56,9.6,2319400,28.2887315624564,28.3767670341238,28.0539703046767,28.1713509335666,790385.951050345,0.0,1.0
2004-01-02,9.7,9.8,9.64,9.69,4017000,28.4648025057912,28.7582540780159,28.2887315624564,28.4354573485687,1368880.04025577,0.0,1.0
2004-01-05,9.9,9.94,9.84,9.86,11512300,29.0517056502405,29.1690862791304,28.8756347069057,28.9343250213506,3923066.38970289,0.0,1.0
2004-01-06,9.81,9.83,9.74,9.81,6446100,28.7875992352383,28.8462895496833,28.5821831346811,28.7875992352383,2196648.65011021,0.0,1.0
2004-01-07,9.73,9.74,9.63,9.71,4933200,28.5528379774586,28.5821831346811,28.259386405234,28.4941476630137,1681095.09947467,0.0,1.0
2004-01-08,9.81,9.83,9.75,9.75,5067300,28.7875992352383,28.8462895496833,28.6115282919035,28.6115282919035,1726792.58849591,0.0,1.0
2004-01-09,9.73,9.83,9.65,9.65,5635600,28.5528379774586,28.8462895496833,28.3180767196789,28.3180767196789,1920453.16277456,0.0,1.0
2004-01-12,9.8,9.81,9.72,9.75,3231200,28.7582540780159,28.7875992352383,28.5234928202361,28.6115282919035,1101101.61465632,0.0,1.0
2004-01-13,9.65,9.75,9.61,9.74,11101600,28.3180767196789,28.6115282919035,28.200696090789,28.5821831346811,3783111.44010541,0.0,1.0
2004-01-14,9.72,9.77,9.7,9.76,4065600,28.5234928202361,28.6702186063485,28.4648025057912,28.640873449126,1385441.546344,0.0,1.0
2004-01-15,9.65,9.71,9.6,9.65,3397600,28.3180767196789,28.4941476630137,28.1713509335666,28.3180767196789,1157806.03056336,0.0,1.0
2004-01-16,9.8,9.81,9.71,9.73,10561400,28.7582540780159,28.7875992352383,28.4941476630137,28.5528379774586,3599026.55144567,0.0,1.0
2004-01-20,9.84,9.86,9.78,9.81,5863500,28.8756347069057,28.9343250213506,28.6995637635709,28.7875992352383,1998115.04008955,0.0,1.0
2004-01-21,9.85,9.87,9.76,9.83,5894600,28.9049798641282,28.9636701785731,28.640873449126,28.8462895496833,2008713.04089909,0.0,1.0
2004-01-22,9.93,9.96,9.89,9.94,5644200,29.1397411219079,29.2277765935753,29.022360493018,29.1690862791304,1923383.79965437,0.0,1.0
2004-01-23,9.77,9.97,9.74,9.94,9296500,28.6702186063485,29.2571217507978,28.5821831346811,29.1690862791304,3167984.38990235,0.0,1.0
2004-01-26,9.93,10.297,9.806,9.85,6037400,29.1397411219079,30.2167083919724,28.7758611723493,28.9049798641282,2057375.24397316,0.0,1.0
2004-01-27,9.79,9.89,9.78,9.89,6296600,28.7289089207934,29.022360493018,28.6995637635709,29.022360493018,2145703.27644373,0.0,1.0
2004-01-28,9.6,9.83,9.6,9.77,11318400,28.1713509335666,28.8462895496833,28.1713509335666,28.6702186063485,3856990.75121506,0.0,1.0
2004-01-29,9.66,9.76,9.52,9.73,6222800,28.3474218769013,28.640873449126,27.9365896757868,28.5528379774586,2120554.3227542,0.0,1.0
2004-01-30,9.66,9.76,9.61,9.66,3857700,28.3474218769013,28.640873449126,28.200696090789,28.3474218769013,1314595.10363323,0.0,1.0
2004-02-02,9.72,9.77,9.66,9.7,9354600,28.5234928202361,28.6702186063485,28.3474218769013,28.4648025057912,3187783.22742759,0.0,1.0
2004-02-03,9.67,9.69,9.64,9.67,2835900,28.3767670341238,28.4354573485687,28.2887315624564,28.3767670341238,966394.549704092,0.0,1.0
2004-02-04,9.39,9.49,9.38,9.47,6114600,27.5551026318948,27.8485542041194,27.5257574746723,27.7898638896745,2083682.82154541,0.0,1.0
2004-02-05,9.48,9.54,9.47,9.48,7186800,27.819209046897,27.9952799902318,27.7898638896745,27.819209046897,2449058.27067716,0.0,1.0
2004-02-06,9.59,9.61,9.49,9.51,4289400,28.1420057763441,28.200696090789,27.8485542041194,27.9072445185644,1461706.25956512,0.0,1.0
2004-02-09,9.48,9.51,9.43,9.43,4484200,27.819209046897,27.9072445185644,27.6724832607846,27.6724832607846,1528088.59261014,0.0,1.0
2004-02-10,9.56,9.57,9.5,9.54,2372000,28.0539703046767,28.0833154618992,27.8778993613419,27.9952799902318,808310.544059419,0.0,1.0
2004-02-11,9.62,9.64,9.5,9.5,4724800,28.2300412480115,28.2887315624564,27.8778993613419,27.8778993613419,1610078.27089879,0.0,1.0
2004-02-12,9.53,9.57,9.52,9.55,4420500,27.9659348330093,28.0833154618992,27.9365896757868,28.0246251474542,1506381.43339573,0.0,1.0
2004-02-13,9.6,9.68,9.56,9.62,4006200,28.1713509335666,28.4061121913463,28.0539703046767,28.2300412480115,1365199.70556949,0.0,1.0
2004-02-17,9.76,9.8,9.72,9.72,7505400,28.640873449126,28.7582540780159,28.5234928202361,28.5234928202361,2557628.14392224,0.0,1.0
2004-02-18,9.66,9.75,9.61,9.73,4613000,28.3474218769013,28.6115282919035,28.200696090789,28.5528379774586,1571979.99146126,0.0,1.0
2004-02-19,9.62,9.73,9.62,9.72,5780000,28.2300412480115,28.5528379774586,28.2300412480115,28.5234928202361,1969660.60061696,0.0,1.0
2004-02-20,9.51,9.63,9.41,9.6,13597900,27.9072445185644,28.259386405234,27.6137929463397,28.1713509335666,4633779.91023,0.0,1.0
2004-02-23,9.57,9.64,9.55,9.63,5405700,28.0833154618992,28.2887315624564,28.0246251474542,28.259386405234,1842109.74199915,0.0,1.0
2004-02-24,9.46,9.48,9.42,9.44,6887000,27.760518732452,27.819209046897,27.6431381035622,27.7018284180071,2346894.90596004,0.0,1.0
2004-02-25,9.43,9.47,9.37,9.43,6187600,27.6724832607846,27.7898638896745,27.4964123174499,27.6724832607846,2108559.15785079,0.0,1.0
2004-02-26,9.47,9.48,9.4,9.44,7784100,27.7898638896745,27.819209046897,27.5844477891173,27.7018284180071,2652601.22513192,0.0,1.0
2004-02-27,9.71,9.71,9.65,9.65,7188900,28.4941476630137,28.4941476630137,28.3180767196789,28.3180767196789,2449773.8913106,0.0,1.0
2004-03-01,10.01,10.01,9.89,9.93,15007000,29.3745023796876,29.3745023796876,29.022360493018,29.1397411219079,5113961.35526969,0.0,1.0
2004-03-02,9.9,9.96,9.87,9.95,12635300,29.0517056502405,29.2277765935753,28.9636701785731,29.1984314363528,4305753.04272933,0.0,1.0
2004-03-03,9.87,9.89,9.78,9.83,6900000,28.9636701785731,29.022360493018,28.6995637635709,28.8462895496833,2351324.93845278,0.0,1.0
2004-03-04,9.85,9.91,9.85,9.86,7498500,28.9049798641282,29.081050807463,28.9049798641282,28.9343250213506,2555276.81898379,0.0,1.0
2004-03-05,9.88,9.94,9.82,9.82,6786000,28.9930153357956,29.1690862791304,28.8169443924608,28.8169443924608,2312476.96120877,0.0,1.0
2004-03-08,9.85,9.89,9.81,9.86,7335100,28.9049798641282,29.022360493018,28.7875992352383,28.9343250213506,2499594.71826739,0.0,1.0
2004-03-09,9.84,9.94,9.82,9.94,5629500,28.8756347069057,29.1690862791304,28.8169443924608,29.1690862791304,1918374.45522028,0.0,1.0
2004-03-10,9.74,9.89,9.74,9.87,14410900,28.5821831346811,29.022360493018,28.5821831346811,28.9636701785731,4910827.32689118,0.0,1.0
2004-03-11,9.54,9.75,9.54,9.7,9457300,27.9952799902318,28.6115282919035,27.9952799902318,28.4648025057912,3222780.48412021,0.0,1.0
2004-03-12,9.75,9.76,9.62,9.63,10590700,28.6115282919035,28.640873449126,28.2300412480115,28.259386405234,3609011.16314085,0.0,1.0
2004-03-15,9.73,9.83,9.69,9.81,7460500,28.5528379774586,28.8462895496833,28.4354573485687,28.7875992352383,2542327.49323579,0.0,1.0
2004-03-16,9.91,9.91,9.84,9.9,4008800,29.081050807463,29.081050807463,28.8756347069057,29.0517056502405,1366085.71206804,0.0,1.0
2004-03-17,10.28,10.29,10.16,10.16,10401700,30.1668216246942,30.1961667819166,29.8146797380246,29.8146797380246,3544605.30613105,0.0,1.0
2004-03-18,10.37,10.39,10.22,10.24,9189100,30.4309280396964,30.4896183541413,29.9907506813594,30.0494409958043,3131385.50607774,0.0,1.0
2004-03-19,10.19,10.27,10.16,10.27,8929500,29.902715209692,30.1374764674717,29.8146797380246,30.1374764674717,3042921.16491508,0.0,1.0
2004-03-22,10.03,10.12,10.0,10.07,7606900,29.4331926941326,29.6972991091347,29.3451572224652,29.5505733230224,2592216.47453861,0.0,1.0
2004-03-23,10.2,10.26,10.14,10.25,5345200,29.9320603669145,30.1081313102493,29.7559894235797,30.0787861530268,1821493.05232142,0.0,1.0
2004-03-24,10.42,10.47,10.27,10.34,12510700,30.5776538258087,30.724379611921,30.1374764674717,30.342892568029,4263292.8851451,0.0,1.0
2004-03-25,10.72,10.74,10.58,10.6,8937500,31.4580085424827,31.5166988569276,31.0471763413681,31.1058666558131,3045647.33875676,0.0,1.0
2004-03-26,10.83,10.87,10.72,10.75,12210000,31.7808052719298,31.8981859008196,31.4580085424827,31.54604401415,4160822.82587078,0.0,1.0
2004-03-29,10.91,10.95,10.82,10.82,7764000,32.0155665297095,32.1329471585994,31.7514601147073,31.7514601147073,2645751.71335469,0.0,1.0
2004-03-30,10.81,10.83,10.72,10.75,7351200,31.7221149574848,31.7808052719298,31.4580085424827,31.54604401415,2505081.14312378,0.0,1.0
2004-03-31,10.87,10.98,10.84,10.95,8899500,31.8981859008196,32.2209826302667,31.8101504291522,32.1329471585994,3032698.01300877,0.0,1.0
2004-04-01,10.99,11.03,10.89,10.94,10563500,32.2503277874892,32.3677084163791,31.9568762152646,32.1036020013769,3599742.17207912,0.0,1.0
2004-04-02,11.08,11.14,11.03,11.05,16375500,32.5144342024914,32.6905051458262,32.3677084163791,32.426398730824,5580307.46806282,0.0,1.0
2004-04-05,11.12,11.13,11.01,11.01,10173400,32.6318148313813,32.6611599886037,32.3090181019341,32.3090181019341,3466807.12012398,0.0,1.0
2004-04-06,11.07,11.08,10.97,10.99,8432600,32.4850890452689,32.5144342024914,32.1916374730443,32.2503277874892,2873591.69217347,0.0,1.0
2004-04-07,10.97,11.07,10.95,11.03,6953900,32.1916374730443,32.4850890452689,32.1329471585994,32.3677084163791,2369692.53471113,0.0,1.0
2004-04-08,10.92,11.06,10.87,11.02,5133200,32.044911686932,32.4557438880465,31.8981859008196,32.3383632591566,1749249.44551678,0.0,1.0
2004-04-12,11.15,11.2,11.02,11.02,7545200,32.7198503030487,32.866576089161,32.3383632591566,32.3383632591566,2571190.85878462,0.0,1.0
2004-04-13,10.94,11.12,10.9,11.11,10457700,32.1036020013769,32.6318148313813,31.986221372487,32.6024696741588,3563688.52302284,0.0,1.0
2004-04-14,10.74,10.83,10.68,10.71,8872500,31.5166988569276,31.7808052719298,31.3406279135928,31.4286633852602,3023497.17629308,0.0,1.0
2004-04-15,10.59,10.73,10.55,10.65,10243300,31.0765214985906,31.4873536997051,30.9591408697008,31.2525924419254,3490627.0640657,0.0,1.0
2004-04-16,10.73,10.77,10.59,10.62,7884900,31.4873536997051,31.604734328595,31.0765214985906,31.164556970258,2686951.01553715,0.0,1.0
2004-04-19,10.54,10.56,10.48,10.49,10243000,30.9297957124783,30.9884860269232,30.7537247691435,30.783069926366,3490524.83254664,0.0,1.0
2004-04-20,10.6,10.82,10.6,10.79,11723100,31.1058666558131,31.7514601147073,31.1058666558131,31.6634246430399,3994901.07043127,0.0,1.0
2004-04-21,10.68,10.69,10.58,10.62,6592500,31.3406279135928,31.3699730708153,31.0471763413681,31.164556970258,2246537.63141303,0.0,1.0
2004-04-22,10.8,10.8,10.58,10.61,9194000,31.6927698002624,31.6927698002624,31.0471763413681,31.1352118130355,3133055.28755577,0.0,1.0
2004-04-23,10.73,10.74,10.6006,10.72,7165100,31.4873536997051,31.5166988569276,31.1076273652464,31.4580085424827,2441663.5241316,0.0,1.0
2004-04-26,10.72,10.82,10.7,10.8,7992100,31.4580085424827,31.7514601147073,31.3993182280377,31.6927698002624,2723481.74501571,0.0,1.0
2004-04-27,10.63,10.7,10.59,10.6,5467600,31.1939021274805,31.3993182280377,31.0765214985906,31.1058666558131,1863203.51209919,0.0,1.0
2004-04-28,10.31,10.57,10.3,10.54,11863100,30.2548570963616,31.0178311841457,30.2255119391391,30.9297957124783,4042609.11266075,0.0,1.0
2004-04-29,10.28,10.38,10.18,10.33,10302700,30.1668216246942,30.4602731969188,29.8733700524695,30.3135474108065,3510868.90484021,0.0,1.0
2004-04-30,10.14,10.25,10.11,10.22,8103100,29.7559894235797,30.0787861530268,29.6679539519123,29.9907506813594,2761307.40706909,0.0,1.0
2004-05-03,10.13,10.23,10.1,10.12,6843800,29.7266442663572,30.0200958385819,29.6386087946898,29.6972991091347,2332173.56721495,0.0,1.0
2004-05-04,10.29,10.36,10.21,10.28,4639500,30.1961667819166,30.4015828824739,29.9614055241369,30.1668216246942,1581010.44231184,0.0,1.0
2004-05-05,10.43,10.47,10.36,10.4,4903300,30.6069989830312,30.724379611921,30.4015828824739,30.5189635113638,1670906.02474138,0.0,1.0
2004-05-06,10.1,10.15,10.0,10.12,8345600,29.6386087946898,29.7853345808021,29.3451572224652,29.6972991091347,2843944.55164515,0.0,1.0
2004-05-07,9.8,9.95,9.78,9.87,13647800,28.7582540780159,29.1984314363528,28.6995637635709,28.9636701785731,4650784.4195675,0.0,1.0
2004-05-10,9.18,9.303,9.09,9.21,23472500,26.938854330223,27.2997997640593,26.6747479152208,27.0268898018904,7998764.43736708,0.0,1.0
2004-05-11,9.37,9.37,9.28,9.31,15063700,27.4964123174499,27.4964123174499,27.2323059024477,27.3203413741151,5133283.11237262,0.0,1.0
2004-05-12,9.5,9.53,9.31,9.47,13479800,27.8778993613419,27.9659348330093,27.3203413741151,27.7898638896745,4593534.76889214,0.0,1.0
2004-05-13,9.31,9.36,9.22,9.26,9102600,27.3203413741151,27.4670671602274,27.0562349591129,27.1736155880027,3101908.75141453,0.0,1.0
2004-05-14,9.18,9.28,9.15,9.25,7140300,26.938854330223,27.2323059024477,26.8508188585556,27.1442704307803,2433212.38522237,0.0,1.0
2004-05-17,8.94,9.02,8.88,9.01,15523900,26.2345705568839,26.4693318146636,26.0584996135491,26.4399866574411,5290106.26261551,0.0,1.0
2004-05-18,9.19,9.2,9.14,9.14,8454300,26.9681994874455,26.9975446446679,26.8214737013332,26.8214737013332,2880986.43871903,0.0,1.0
2004-05-19,9.41,9.6,9.4,9.47,12938800,27.6137929463397,28.1713509335666,27.5844477891173,27.7898638896745,4409177.26284824,0.0,1.0
2004-05-20,9.47,9.49,9.28,9.46,3888700,27.7898638896745,27.8485542041194,27.2323059024477,27.760518732452,1325159.02726976,0.0,1.0
2004-05-21,9.63,9.69,9.56,9.68,6402900,28.259386405234,28.4354573485687,28.0539703046767,28.4061121913463,2181927.31136511,0.0,1.0
2004-05-24,9.62,9.8,9.57,9.8,35119300,28.2300412480115,28.7582540780159,28.0833154618992,28.7582540780159,11967664.6247833,0.0,1.0
2004-05-25,9.8,9.83,9.53,9.55,7583700,28.7582540780159,28.8462895496833,27.9659348330093,28.0246251474542,2584310.57039773,0.0,1.0
2004-05-26,9.73,9.79,9.73,9.78,4499100,28.5528379774586,28.7289089207934,28.5528379774586,28.6995637635709,1533166.09139027,0.0,1.0
2004-05-27,9.91,9.97,9.83,9.83,5481300,29.081050807463,29.2571217507978,28.8462895496833,28.8462895496833,1867872.08480307,0.0,1.0
2004-05-28,9.99,10.05,9.91,9.97,6429200,29.3158120652427,29.4918830085775,29.081050807463,29.2571217507978,2190889.60786965,0.0,1.0
2004-06-01,9.93,10.04,9.86,9.98,5305700,29.1397411219079,29.462537851355,28.9343250213506,29.2864669080202,1808032.5689781,0.0,1.0
2004-06-02,10.0,10.02,9.9,9.99,7278100,29.3451572224652,29.4038475369101,29.0517056502405,29.3158120652427,2480170.72964538,0.0,1.0
2004-06-03,9.71,9.82,9.71,9.71,6689700,28.4941476630137,28.8169443924608,28.4941476630137,28.4941476630137,2279660.6435895,0.0,1.0
2004-06-04,9.83,9.85,9.77,9.84,3702100,28.8462895496833,28.9049798641282,28.6702186063485,28.8756347069057,1261571.02241247,0.0,1.0
2004-06-07,10.23,10.23,10.07,10.07,8105700,30.0200958385819,30.0200958385819,29.5505733230224,29.5505733230224,2762193.41356763,0.0,1.0
2004-06-08,10.19,10.23,10.1,10.1,5296100,29.902715209692,30.0200958385819,29.6386087946898,29.6386087946898,1804761.16036808,0.0,1.0
2004-06-09,9.97,10.2,9.96,10.2,5679700,29.2571217507978,29.9320603669145,29.2277765935753,29.9320603669145,1935481.19607684,0.0,1.0
2004-06-10,10.23,10.27,10.18,10.23,7400800,30.0200958385819,30.1374764674717,29.8733700524695,30.0200958385819,2521983.42094222,0.0,1.0
2004-06-14,9.99,10.05,9.93,10.0,5381100,29.3158120652427,29.4918830085775,29.1397411219079,29.3451572224652,1833726.75743598,0.0,1.0
2004-06-15,10.24,10.29,10.12,10.17,4663100,30.0494409958043,30.1961667819166,29.6972991091347,29.8440248952471,1589052.65514481,0.0,1.0
2004-06-16,10.23,10.25,10.16,10.19,3958400,30.0200958385819,30.0787861530268,29.8146797380246,29.902715209692,1348910.81686543,0.0,1.0
2004-06-17,10.22,10.25,10.17,10.22,3342200,29.9907506813594,30.0787861530268,29.8440248952471,29.9907506813594,1138927.27670969,0.0,1.0
2004-06-18,10.22,10.28,10.17,10.18,4515100,29.9907506813594,30.1668216246942,29.8440248952471,29.8733700524695,1538618.43907364,0.0,1.0
2004-06-21,10.3,10.37,10.27,10.34,5011400,30.2255119391391,30.4309280396964,30.1374764674717,30.342892568029,1707743.44877714,0.0,1.0
2004-06-22,10.34,10.34,10.21,10.28,8098300,30.342892568029,30.342892568029,29.9614055241369,30.1668216246942,2759671.70276408,0.0,1.0
2004-06-23,10.38,10.46,10.23,10.29,8717400,30.4602731969188,30.6950344546986,30.0200958385819,30.1961667819166,2970643.48093743,0.0,1.0
2004-06-24,10.51,10.57,10.45,10.45,8164100,30.8417602408109,31.0178311841457,30.6656892974761,30.6656892974761,2782094.48261193,0.0,1.0
2004-06-25,10.51,10.58,10.46,10.47,5262200,30.8417602408109,31.0471763413681,30.6950344546986,30.724379611921,1793208.99871394,0.0,1.0
2004-06-28,10.57,10.63,10.51,10.62,5637900,31.0178311841457,31.1939021274805,30.8417602408109,31.164556970258,1921236.93775405,0.0,1.0
2004-06-29,10.57,10.61,10.51,10.53,4359700,31.0178311841457,31.1352118130355,30.8417602408109,30.9004505552558,1485662.51219892,0.0,1.0
2004-06-30,10.62,10.62,10.46,10.55,5916800,31.164556970258,31.164556970258,30.6950344546986,30.9591408697008,2016278.17330977,0.0,1.0
2004-07-01,10.43,10.57,10.41,10.52,5114300,30.6069989830312,31.0178311841457,30.5483086685862,30.8711053980334,1742808.8598158,0.0,1.0
2004-07-02,10.37,10.43,10.31,10.36,2142600,30.4309280396964,30.6069989830312,30.2548570963616,30.4015828824739,730137.509149119,0.0,1.0
2004-07-06,10.03,10.12,10.0,10.02,4674200,29.4331926941326,29.6972991091347,29.3451572224652,29.4038475369101,1592835.22135014,0.0,1.0
2004-07-07,10.12,10.2,10.1,10.12,3472800,29.6972991091347,29.9320603669145,29.6386087946898,29.6972991091347,1183432.06467519,0.0,1.0
2004-07-08,9.95,10.07,9.95,10.04,3850900,29.1984314363528,29.5505733230224,29.1984314363528,29.462537851355,1312277.8558678,0.0,1.0
2004-07-09,10.2,10.25,10.13,10.14,3220600,29.9320603669145,30.0787861530268,29.7266442663572,29.7559894235797,1097489.43431609,0.0,1.0
2004-07-12,10.21,10.29,10.0,10.27,4364100,29.9614055241369,30.1961667819166,29.3451572224652,30.1374764674717,1487161.90781185,0.0,1.0
2004-07-13,10.42,10.44,10.191,10.28,10487000,30.5776538258087,30.6363441402536,29.9056497254142,30.1668216246942,3573673.13471801,0.0,1.0
2004-07-14,10.17,10.25,10.13,10.14,9909900,29.8440248952471,30.0787861530268,29.7266442663572,29.7559894235797,3377013.7692135,0.0,1.0
2004-07-15,10.06,10.14,10.05,10.12,3368700,29.5212281658,29.7559894235797,29.4918830085775,29.6972991091347,1147957.72756027,0.0,1.0
2004-07-16,10.12,10.2,10.08,10.16,2069200,29.6972991091347,29.9320603669145,29.5799184802449,29.8146797380246,705124.864151666,0.0,1.0
2004-07-19,10.16,10.2,10.08,10.18,3047900,29.8146797380246,29.9320603669145,29.5799184802449,29.8733700524695,1038638.15650873,0.0,1.0
2004-07-20,10.18,10.23,10.09,10.11,3962200,29.8733700524695,30.0200958385819,29.6092636374674,29.6679539519123,1350205.74944023,0.0,1.0
2004-07-21,9.92,10.18,9.9,10.15,4451200,29.1103959646854,29.8733700524695,29.0517056502405,29.7853345808021,1516843.12551319,0.0,1.0
2004-07-22,10.03,10.05,9.85,9.99,7441400,29.4331926941326,29.4918830085775,28.9049798641282,29.3158120652427,2535818.75318877,0.0,1.0
2004-07-23,9.79,9.94,9.77,9.88,3162200,28.7289089207934,29.1690862791304,28.6702186063485,28.9930153357956,1077588.36527179,0.0,1.0
2004-07-26,9.84,10.42,9.73,10.42,4111300,28.8756347069057,30.5776538258087,28.5528379774586,30.5776538258087,1401014.81441463,0.0,1.0
2004-07-27,9.83,9.86,9.69,9.77,8216800,28.8462895496833,28.9343250213506,28.4354573485687,28.6702186063485,2800053.15279402,0.0,1.0
2004-07-28,9.76,9.81,9.65,9.77,6522800,28.640873449126,28.7875992352383,28.3180767196789,28.6702186063485,2222785.84181736,0.0,1.0
2004-07-29,9.73,9.78,9.66,9.67,3471600,28.5528379774586,28.6995637635709,28.3474218769013,28.3767670341238,1183023.13859894,0.0,1.0
2004-07-30,9.84,9.87,9.78,9.82,2989900,28.8756347069057,28.9636701785731,28.6995637635709,28.8169443924608,1018873.39615652,0.0,1.0
2004-08-02,9.9,9.92,9.76,9.76,2800100,29.0517056502405,29.1103959646854,28.640873449126,28.640873449126,954194.921762555,0.0,1.0
2004-08-03,9.82,9.89,9.79,9.83,3807300,28.8169443924608,29.022360493018,28.7289089207934,28.8462895496833,1297420.20843062,0.0,1.0
2004-08-04,9.73,9.77,9.63,9.67,4548100,28.5528379774586,28.6702186063485,28.259386405234,28.3767670341238,1549863.90617059,0.0,1.0
2004-08-05,9.5,9.71,9.5,9.7,5293600,27.8778993613419,28.4941476630137,27.8778993613419,28.4648025057912,1803909.23104255,0.0,1.0
2004-08-06,9.45,9.65,9.45,9.57,8607300,27.7311735752296,28.3180767196789,27.7311735752296,28.0833154618992,2933124.51344124,0.0,1.0
2004-08-09,9.54,9.58,9.5,9.53,3072400,27.9952799902318,28.1126606191216,27.8778993613419,27.9659348330093,1046987.06389889,0.0,1.0
2004-08-10,9.62,9.64,9.55,9.58,4435900,28.2300412480115,28.2887315624564,28.0246251474542,28.1126606191216,1511629.31804097,0.0,1.0
2004-08-11,9.7,9.72,9.57,9.65,4388800,28.4648025057912,28.5234928202361,28.0833154618992,28.3180767196789,1495578.96954805,0.0,1.0
2004-08-12,9.55,9.67,9.51,9.65,2919700,28.0246251474542,28.3767670341238,27.9072445185644,28.3180767196789,994951.220695737,0.0,1.0
2004-08-13,9.44,9.54,9.44,9.52,5018300,27.7018284180071,27.9952799902318,27.7018284180071,27.9365896757868,1710094.77371559,0.0,1.0
2004-08-16,9.54,9.55,9.36,9.38,5972700,27.9952799902318,28.0246251474542,27.4670671602274,27.5257574746723,2035327.31302853,0.0,1.0
2004-08-17,9.53,9.58,9.52,9.54,3156200,27.9659348330093,28.1126606191216,27.9365896757868,27.9952799902318,1075543.73489053,0.0,1.0
2004-08-18,9.67,9.72,9.53,9.55,2928200,28.3767670341238,28.5234928202361,27.9659348330093,28.0246251474542,997847.780402526,0.0,1.0
2004-08-19,9.68,9.75,9.65,9.71,2376600,28.4061121913463,28.6115282919035,28.3180767196789,28.4941476630137,809878.094018387,0.0,1.0
2004-08-20,9.87,9.88,9.68,9.69,2623500,28.9636701785731,28.9930153357956,28.4061121913463,28.4354573485687,894014.634207372,0.0,1.0
2004-08-23,9.74,9.84,9.7,9.76,3938900,28.5821831346811,28.8756347069057,28.4648025057912,28.640873449126,1342265.76812632,0.0,1.0
2004-08-24,9.89,9.89,9.76,9.81,8188500,29.022360493018,29.022360493018,28.640873449126,28.7875992352383,2790409.31282907,0.0,1.0
2004-08-25,9.97,10.0,9.8,9.84,3764900,29.2571217507978,29.3451572224652,28.7582540780159,28.8756347069057,1282971.48706969,0.0,1.0
2004-08-26,9.93,10.2,9.9,9.94,4191100,29.1397411219079,29.9320603669145,29.0517056502405,29.1690862791304,1428208.39848543,0.0,1.0
2004-08-27,9.96,9.99,9.5,9.95,8658900,29.2277765935753,29.3158120652427,27.8778993613419,29.1984314363528,2950708.33472011,0.0,1.0
2004-08-30,9.91,9.962,9.88,9.93,2745500,29.081050807463,29.2336456250198,28.9930153357956,29.1397411219079,935588.785293058,0.0,1.0
2004-08-31,9.98,9.99,9.85,9.91,3268900,29.2864669080202,29.3158120652427,28.9049798641282,29.081050807463,1113948.70888526,0.0,1.0
2004-09-01,9.96,10.01,9.9,9.98,2546500,29.2277765935753,29.3745023796876,29.0517056502405,29.2864669080202,867775.21098116,0.0,1.0
2004-09-02,10.04,10.1,9.95,9.98,2668600,29.462537851355,29.6386087946898,29.1984314363528,29.2864669080202,909383.439239868,0.0,1.0
2004-09-03,9.76,9.91,9.73,9.8,3058100,28.640873449126,29.081050807463,28.5528379774586,28.7582540780159,1042114.02815688,0.0,1.0
2004-09-07,10.13,10.17,9.95,10.02,5206000,29.7266442663572,29.8440248952471,29.1984314363528,29.4038475369101,1774057.62747611,0.0,1.0
2004-09-08,10.04,10.09,10.03,10.06,2787500,29.462537851355,29.6092636374674,29.4331926941326,29.5212281658,949901.197961902,0.0,1.0
2004-09-09,9.93,9.98,9.89,9.92,2427100,29.1397411219079,29.2864669080202,29.022360493018,29.1103959646854,827087.06639402,0.0,1.0
2004-09-10,9.92,9.95,9.86,9.92,3390600,29.1103959646854,29.1984314363528,28.9343250213506,29.1103959646854,1155420.62845188,0.0,1.0
2004-09-13,9.95,10.04,9.91,10.0,4087900,29.1984314363528,29.462537851355,29.081050807463,29.3451572224652,1393040.7559277,0.0,1.0
2004-09-14,10.04,10.09,9.98,10.0,2812300,29.462537851355,29.6092636374674,29.2864669080202,29.3451572224652,958352.336871124,0.0,1.0
2004-09-15,9.81,9.9,9.8,9.9,3251000,28.7875992352383,29.0517056502405,28.7582540780159,29.0517056502405,1107848.89491449,0.0,1.0
2004-09-16,9.85,9.87,9.81,9.83,2951100,28.9049798641282,28.9636701785731,28.7875992352383,28.8462895496833,1005651.45302435,0.0,1.0
2004-09-17,9.81,9.83,9.76,9.79,3192200,28.7875992352383,28.8462895496833,28.640873449126,28.7289089207934,1087811.51717811,0.0,1.0
2004-09-20,9.79,9.84,9.73,9.76,4809400,28.7289089207934,28.8756347069057,28.5528379774586,28.640873449126,1638907.55927461,0.0,1.0
2004-09-21,9.85,9.87,9.76,9.79,6849000,28.9049798641282,28.9636701785731,28.640873449126,28.7289089207934,2333945.58021204,0.0,1.0
2004-09-22,9.63,9.7,9.6,9.68,5689800,28.259386405234,28.4648025057912,28.1713509335666,28.4061121913463,1938922.99055197,0.0,1.0
2004-09-23,9.6,9.67,9.6,9.64,3276100,28.1713509335666,28.3767670341238,28.1713509335666,28.2887315624564,1116402.26534277,0.0,1.0
2004-09-24,9.58,9.62,9.55,9.56,4078600,28.1126606191216,28.2300412480115,28.0246251474542,28.0539703046767,1389871.57883674,0.0,1.0
2004-09-27,9.48,9.67,9.45,9.5,4292600,27.819209046897,28.3767670341238,27.7311735752296,27.8778993613419,1462796.7291018,0.0,1.0
2004-09-28,9.54,9.56,9.45,9.48,4002600,27.9952799902318,28.0539703046767,27.7311735752296,27.819209046897,1363972.92734074,0.0,1.0
2004-09-29,9.56,9.59,9.49,9.51,5450100,28.0539703046767,28.1420057763441,27.8485542041194,27.9072445185644,1857240.00682051,0.0,1.0
2004-09-30,9.7,9.71,9.62,9.63,6758900,28.4648025057912,28.4941476630137,28.2300412480115,28.259386405234,2303242.04732007,0.0,1.0
2004-10-01,9.92,9.93,9.81,9.83,5154200,29.1103959646854,29.1397411219079,28.7875992352383,28.8462895496833,1756405.65185121,0.0,1.0
2004-10-04,9.98,10.05,9.96,10.05,4948300,29.2864669080202,29.4918830085775,29.2277765935753,29.4918830085775,1686240.75260085,0.0,1.0
2004-10-05,9.93,9.97,9.9,9.96,3152400,29.1397411219079,29.2571217507978,29.0517056502405,29.2277765935753,1074248.80231573,0.0,1.0
2004-10-06,10.02,10.02,9.91,9.92,3835800,29.4038475369101,29.4038475369101,29.081050807463,29.1103959646854,1307132.20274162,0.0,1.0
2004-10-07,9.89,9.97,9.87,9.96,2877500,29.022360493018,29.2571217507978,28.9636701785731,29.2277765935753,980570.653680852,0.0,1.0
2004-10-08,9.96,10.08,9.95,9.97,7793200,29.2277765935753,29.5799184802449,29.1984314363528,29.2571217507978,2655702.24787684,0.0,1.0
2004-10-11,10.03,10.05,10.0,10.05,2206300,29.4331926941326,29.4918830085775,29.3451572224652,29.4918830085775,751844.66836353,0.0,1.0
2004-10-12,9.91,9.94,9.84,9.89,3292300,29.081050807463,29.1690862791304,28.8756347069057,29.022360493018,1121922.76737218,0.0,1.0
2004-10-13,9.82,9.95,9.8,9.93,3127400,28.8169443924608,29.1984314363528,28.7582540780159,29.1397411219079,1065729.50906047,0.0,1.0
2004-10-14,9.7,9.83,9.68,9.81,5106500,28.4648025057912,28.8462895496833,28.4061121913463,28.7875992352383,1740150.84032016,0.0,1.0
2004-10-15,9.76,9.83,9.76,9.78,4784000,28.640873449126,28.8462895496833,28.640873449126,28.6995637635709,1630251.95732726,0.0,1.0
2004-10-18,9.83,9.85,9.72,9.74,4097000,28.8462895496833,28.9049798641282,28.5234928202361,28.5821831346811,1396141.77867261,0.0,1.0
2004-10-19,9.84,9.94,9.83,9.91,4975200,28.8756347069057,29.1690862791304,28.8462895496833,29.081050807463,1695407.51214352,0.0,1.0
2004-10-20,9.78,9.81,9.71,9.78,7274300,28.6995637635709,28.7875992352383,28.4941476630137,28.6995637635709,2478875.79707059,0.0,1.0
2004-10-21,9.86,9.92,9.78,9.78,4382900,28.9343250213506,29.1103959646854,28.6995637635709,28.6995637635709,1493568.41633981,0.0,1.0
2004-10-22,9.73,9.82,9.73,9.82,3565200,28.5528379774586,28.8169443924608,28.5528379774586,28.8169443924608,1214919.37254664,0.0,1.0
2004-10-25,9.77,9.8,9.71,9.73,4185100,28.6702186063485,28.7582540780159,28.4941476630137,28.5528379774586,1426163.76810416,0.0,1.0
2004-10-26,9.78,9.83,9.75,9.77,9877200,28.6995637635709,28.8462895496833,28.6115282919035,28.6702186063485,3365870.53363562,0.0,1.0
2004-10-27,9.93,9.94,9.75,9.79,9840600,29.1397411219079,29.1690862791304,28.6115282919035,28.7289089207934,3353398.28830991,0.0,1.0
2004-10-28,9.92,9.97,9.85,9.85,9570500,29.1103959646854,29.2571217507978,28.9049798641282,28.9049798641282,3261355.84398005,0.0,1.0
2004-10-29,9.93,9.94,9.87,9.92,7101900,29.1397411219079,29.1690862791304,28.9636701785731,29.1103959646854,2420126.75078229,0.0,1.0
2004-11-01,9.9,9.95,9.86,9.86,3900100,29.0517056502405,29.1984314363528,28.9343250213506,28.9343250213506,1329043.82499416,0.0,1.0
2004-11-02,10.02,10.07,9.98,9.98,6580400,29.4038475369101,29.5505733230224,29.2864669080202,29.2864669080202,2242414.29347749,0.0,1.0
2004-11-03,10.1,10.17,10.06,10.14,6588600,29.6386087946898,29.8440248952471,29.5212281658,29.7559894235797,2245208.62166521,0.0,1.0
2004-11-04,10.24,10.25,10.08,10.13,6070500,30.0494409958043,30.0787861530268,29.5799184802449,29.7266442663572,2068654.78824313,0.0,1.0
2004-11-05,10.26,10.3,10.21,10.24,7232300,30.1081313102493,30.2255119391391,29.9614055241369,30.0494409958043,2464563.38440174,0.0,1.0
2004-11-08,10.18,10.21,10.14,10.16,4252100,29.8733700524695,29.9614055241369,29.7559894235797,29.8146797380246,1448995.47402827,0.0,1.0
2004-11-09,10.14,10.16,10.12,10.14,8351500,29.7559894235797,29.8146797380246,29.6972991091347,29.7559894235797,2845955.10485339,0.0,1.0
2004-11-10,10.01,10.09,10.01,10.07,6220900,29.3745023796876,29.6092636374674,29.3745023796876,29.5505733230224,2119906.8564668,0.0,1.0
2004-11-11,10.06,10.07,9.95,9.98,7754500,29.5212281658,29.5505733230224,29.1984314363528,29.2864669080202,2642514.38191769,0.0,1.0
2004-11-12,10.22,10.23,10.09,10.14,7310700,29.9907506813594,30.0200958385819,29.6092636374674,29.7559894235797,2491279.88805025,0.0,1.0
2004-11-15,10.38,10.38,10.29,10.32,5427900,30.4602731969188,30.4602731969188,30.1961667819166,30.284202253584,1849674.87440983,0.0,1.0
2004-11-16,10.32,10.33,10.29,10.31,4554700,30.284202253584,30.3135474108065,30.1961667819166,30.2548570963616,1552112.99958998,0.0,1.0
2004-11-17,10.46,10.53,10.4,10.4,11081700,30.6950344546986,30.9004505552558,30.5189635113638,30.5189635113638,3776330.08267422,0.0,1.0
2004-11-18,10.42,10.43,10.33,10.39,5639700,30.5776538258087,30.6069989830312,30.3135474108065,30.4896183541413,1921850.32686843,0.0,1.0
2004-11-19,10.31,10.49,10.3,10.46,10144500,30.2548570963616,30.783069926366,30.2255119391391,30.6950344546986,3456958.8171209,0.0,1.0
2004-11-22,10.28,10.29,10.22,10.26,9175000,30.1668216246942,30.1961667819166,29.9907506813594,30.1081313102493,3126580.62468177,0.0,1.0
2004-11-23,10.25,10.31,10.21,10.29,5325100,30.0787861530268,30.2548570963616,29.9614055241369,30.1961667819166,1814643.54054419,0.0,1.0
2004-11-24,10.29,10.3,10.25,10.26,4100600,30.1961667819166,30.2255119391391,30.0787861530268,30.1081313102493,1397368.55690137,0.0,1.0
2004-11-26,10.37,10.41,10.31,10.32,2999700,30.4309280396964,30.5483086685862,30.2548570963616,30.284202253584,1022212.95911258,0.0,1.0
2004-11-29,10.39,10.46,10.37,10.46,4272400,30.4896183541413,30.6950344546986,30.4309280396964,30.6950344546986,1455913.14015154,0.0,1.0
2004-11-30,10.31,10.42,10.29,10.42,10455900,30.2548570963616,30.5776538258087,30.1961667819166,30.5776538258087,3563075.13390846,0.0,1.0
2004-12-01,10.45,10.47,10.29,10.34,14408600,30.6656892974761,30.724379611921,30.1961667819166,30.342892568029,4910043.55191169,0.0,1.0
2004-12-02,10.49,10.52,10.43,10.45,7244300,30.783069926366,30.8711053980334,30.6069989830312,30.6656892974761,2468652.64516427,0.0,1.0
2004-12-03,10.52,10.54,10.45,10.46,6207000,30.8711053980334,30.9297957124783,30.6656892974761,30.6950344546986,2115170.12941687,0.0,1.0
2004-12-06,10.41,10.46,10.37,10.46,5963400,30.5483086685862,30.6950344546986,30.4309280396964,30.6950344546986,2032158.13593758,0.0,1.0
2004-12-07,10.24,10.4,10.21,10.4,7095900,30.0494409958043,30.5189635113638,29.9614055241369,30.5189635113638,2418082.12040103,0.0,1.0
2004-12-08,10.32,10.32,10.21,10.24,9514500,30.284202253584,30.284202253584,29.9614055241369,30.0494409958043,3242272.62708826,0.0,1.0
2004-12-09,10.16,10.17,10.03,10.11,9485200,29.8146797380246,29.8440248952471,29.4331926941326,29.6679539519123,3232288.01539309,0.0,1.0
2004-12-10,10.07,10.09,9.97,9.97,9436400,29.5505733230224,29.6092636374674,29.2571217507978,29.2571217507978,3215658.35495881,0.0,1.0
2004-12-13,10.16,10.19,10.08,10.11,8740100,29.8146797380246,29.902715209692,29.5799184802449,29.6679539519123,2978378.99921321,0.0,1.0
2004-12-14,10.2,10.22,10.12,10.18,3946300,29.9320603669145,29.9907506813594,29.6972991091347,29.8733700524695,1344787.47892988,0.0,1.0
2004-12-15,10.25,10.29,10.21,10.25,7336100,30.0787861530268,30.1961667819166,29.9614055241369,30.0787861530268,2499935.4899976,0.0,1.0
2004-12-16,10.23,10.32,10.21,10.32,4669100,30.0200958385819,30.284202253584,29.9614055241369,30.284202253584,1591097.28552607,0.0,1.0
2004-12-17,10.32,10.34,10.25,10.34,3957200,30.284202253584,30.342892568029,30.0787861530268,30.342892568029,1348501.89078918,0.0,1.0
2004-12-20,10.39,10.45,10.38,10.38,5514100,30.4896183541413,30.6656892974761,30.4602731969188,30.4602731969188,1879049.39755398,0.0,1.0
2004-12-21,10.5,10.5,10.4,10.41,6005000,30.8124150835884,30.8124150835884,30.5189635113638,30.5483086685862,2046334.23991434,0.0,1.0
2004-12-22,10.53,10.55,10.5,10.5,5662700,30.9004505552558,30.9591408697008,30.8124150835884,30.8124150835884,1929688.07666327,0.0,1.0
2004-12-23,10.56,10.57,10.05,10.49,3910400,31.1140832998354,31.1435473938693,29.6114145041047,30.9078346415978,1327174.69456085,0.0428,1.0
2004-12-27,10.61,10.65,10.59,10.61,4653500,31.261403770005,31.3792601461408,31.2024755819372,31.261403770005,1579379.97164969,0.0,1.0
2004-12-28,10.82,10.82,10.68,10.68,7579300,31.8801497447177,31.8801497447177,31.4676524282426,31.4676524282426,2572385.21953894,0.0,1.0
2004-12-29,10.69,10.71,10.65,10.66,6311700,31.4971165222765,31.5560447103444,31.3792601461408,31.4087242401747,2142166.66316995,0.0,1.0
2004-12-30,10.79,10.8,10.74,10.74,3366300,31.7917574626159,31.8212215566498,31.6444369924462,31.6444369924462,1142509.25079281,0.0,1.0
2004-12-31,10.92,10.92,10.83,10.85,5910900,32.174790685057,32.174790685057,31.9096138387516,31.9685420268195,2006136.68731582,0.0,1.0
2005-01-03,10.79,10.92,10.79,10.9,10010400,31.7917574626159,32.174790685057,31.7917574626159,32.1158624969891,3397491.19333878,0.0,1.0
2005-01-04,10.61,10.8,10.57,10.8,11009300,31.261403770005,31.8212215566498,31.1435473938693,31.8212215566498,3736514.00491736,0.0,1.0
2005-01-05,10.6,10.66,10.58,10.6,6064800,31.2319396759711,31.4087242401747,31.1730114879032,31.2319396759711,2058369.75439154,0.0,1.0
2005-01-06,10.6,10.69,10.55,10.63,10056000,31.2319396759711,31.4971165222765,31.0846192058014,31.3203319580729,3412967.65765752,0.0,1.0
2005-01-07,10.54,10.69,10.54,10.67,5478200,31.0551551117675,31.4971165222765,31.0551551117675,31.4381883342086,1859279.97436152,0.0,1.0
2005-01-10,10.62,10.7,10.58,10.6,4696100,31.290867864039,31.5265806163104,31.1730114879032,31.2319396759711,1593838.2475264,0.0,1.0
2005-01-11,10.77,10.78,10.67,10.67,8237200,31.732829274548,31.7622933685819,31.4381883342086,31.4381883342086,2795673.94487435,0.0,1.0
2005-01-12,10.83,10.84,10.66,10.78,7329400,31.9096138387516,31.9390779327855,31.4087242401747,31.7622933685819,2487570.12231852,0.0,1.0
2005-01-13,10.74,10.78,10.7,10.76,6641900,31.6444369924462,31.7622933685819,31.5265806163104,31.7033651805141,2254235.27102182,0.0,1.0
2005-01-14,10.85,11.0,10.72,10.75,8387800,31.9685420268195,32.4105034373285,31.5855088043783,31.6739010864801,2846787.00466385,0.0,1.0
2005-01-18,10.87,10.88,10.72,10.75,8944300,32.0274702148873,32.0569343089213,31.5855088043783,31.6739010864801,3035660.96065893,0.0,1.0
2005-01-19,10.67,10.81,10.64,10.77,6187900,31.4381883342086,31.8506856506837,31.3497960521068,31.732829274548,2100149.42012918,0.0,1.0
2005-01-20,10.48,10.59,10.43,10.56,8955700,30.8783705475639,31.2024755819372,30.7310500773942,31.1140832998354,3039530.07673861,0.0,1.0
2005-01-21,10.59,10.65,10.5,10.5,7843900,31.2024755819372,31.3792601461408,30.9372987356317,30.9372987356317,2662189.44012528,0.0,1.0
2005-01-24,10.6,10.65,10.58,10.6,6637700,31.2319396759711,31.3792601461408,31.1730114879032,31.2319396759711,2252809.80720299,0.0,1.0
2005-01-25,10.52,10.58,10.51,10.52,7422100,30.9962269236996,31.1730114879032,30.9667628296657,30.9962269236996,2519032.145177,0.0,1.0
2005-01-26,10.69,10.73,10.66,10.66,6917500,31.4971165222765,31.6149728984123,31.4087242401747,31.4087242401747,2347772.84922891,0.0,1.0
2005-01-27,10.62,10.65,10.57,10.6,5858200,31.290867864039,31.3792601461408,31.1435473938693,31.2319396759711,1988250.51035096,0.0,1.0
2005-01-28,10.59,10.61,10.52,10.61,4511700,31.2024755819372,31.261403770005,30.9962269236996,31.261403770005,1531253.59795678,0.0,1.0
2005-01-31,10.59,10.64,10.58,10.62,11360600,31.2024755819372,31.3497960521068,31.1730114879032,31.290867864039,3855743.87147812,0.0,1.0
2005-02-01,10.65,10.68,10.55,10.58,6540500,31.3792601461408,31.4676524282426,31.0846192058014,31.1730114879032,2219820.50168148,0.0,1.0
2005-02-02,10.69,10.69,10.62,10.62,5053100,31.4971165222765,31.4971165222765,31.290867864039,31.290867864039,1715002.67212701,0.0,1.0
2005-02-03,10.53,10.55,10.47,10.53,8078900,31.0256910177335,31.0846192058014,30.8489064535299,31.0256910177335,2741947.53475034,0.0,1.0
2005-02-04,10.58,10.59,10.52,10.52,6665300,31.1730114879032,31.2024755819372,30.9962269236996,30.9962269236996,2262177.1408696,0.0,1.0
2005-02-07,10.55,10.58,10.48,10.58,5909900,31.0846192058014,31.1730114879032,30.8783705475639,31.1730114879032,2005797.29116848,0.0,1.0
2005-02-08,10.49,10.5,10.42,10.42,7093300,30.9078346415978,30.9372987356317,30.7015859833603,30.7015859833603,2407438.69193139,0.0,1.0
2005-02-09,10.43,10.5,10.42,10.48,7183200,30.7310500773942,30.9372987356317,30.7015859833603,30.8783705475639,2437950.40557732,0.0,1.0
2005-02-10,10.52,10.53,10.46,10.46,5542200,30.9962269236996,31.0256910177335,30.819442359496,30.819442359496,1881001.32779132,0.0,1.0
2005-02-11,10.6,10.64,10.53,10.53,7500000,31.2319396759711,31.3497960521068,31.0256910177335,31.0256910177335,2545471.10505483,0.0,1.0
2005-02-14,10.7,10.74,10.65,10.65,12209400,31.5265806163104,31.6444369924462,31.3792601461408,31.3792601461408,4143823.32134087,0.0,1.0
2005-02-15,10.75,10.78,10.68,10.72,7900700,31.6739010864801,31.7622933685819,31.4676524282426,31.5855088043783,2681467.14129423,0.0,1.0
2005-02-16,10.6,10.63,10.53,10.63,9211700,31.2319396759711,31.3203319580729,31.0256910177335,31.3203319580729,3126415.49045781,0.0,1.0
2005-02-17,10.54,10.6,10.5,10.58,7641800,31.0551551117675,31.2319396759711,30.9372987356317,31.1730114879032,2593597.47874773,0.0,1.0
2005-02-18,10.65,10.67,10.58,10.6,7716900,31.3792601461408,31.4381883342086,31.1730114879032,31.2319396759711,2619086.12941302,0.0,1.0
2005-02-22,10.63,10.71,10.58,10.66,8990700,31.3203319580729,31.5560447103444,31.1730114879032,31.4087242401747,3051408.94189553,0.0,1.0
2005-02-23,10.55,10.59,10.5,10.54,8278500,31.0846192058014,31.2024755819372,30.9372987356317,31.0551551117675,2809691.00575953,0.0,1.0
2005-02-24,10.58,10.59,10.51,10.58,4648400,31.1730114879032,31.2024755819372,30.9667628296657,31.1730114879032,1577649.05129825,0.0,1.0
2005-02-25,10.7,10.72,10.63,10.66,5336100,31.5265806163104,31.5855088043783,31.3203319580729,31.4087242401747,1811051.78182441,0.0,1.0
2005-02-28,10.81,10.87,10.76,10.84,12649300,31.8506856506837,32.0274702148873,31.7033651805141,31.9390779327855,4293123.68655602,0.0,1.0
2005-03-01,10.89,10.9,10.85,10.85,7380800,32.0863984029552,32.1158624969891,31.9685420268195,31.9685420268195,2505015.08429183,0.0,1.0
2005-03-02,10.84,10.89,10.78,10.78,7475900,31.9390779327855,32.0863984029552,31.7622933685819,31.7622933685819,2537291.65790393,0.0,1.0
2005-03-03,10.81,10.88,10.75,10.87,7541400,31.8506856506837,32.0569343089213,31.6739010864801,32.0274702148873,2559522.10555474,0.0,1.0
2005-03-04,10.98,11.02,10.91,10.91,13895500,32.3515752492606,32.4694316253964,32.1453265910231,32.1453265910231,4716079.16537193,0.0,1.0
2005-03-07,10.96,10.98,10.9,10.9,7433700,32.2926470611928,32.3515752492606,32.1158624969891,32.1158624969891,2522969.14048614,0.0,1.0
2005-03-08,10.91,10.97,10.9,10.97,5284600,32.1453265910231,32.3221111552267,32.1158624969891,32.3221111552267,1793572.88023637,0.0,1.0
2005-03-09,10.95,11.07,10.95,10.98,8624600,32.2631829671588,32.616752095566,32.2631829671588,32.3515752492606,2927156.01235412,0.0,1.0
2005-03-10,11.03,11.04,10.96,10.98,5312300,32.4988957194303,32.5283598134642,32.2926470611928,32.3515752492606,1802974.1535177,0.0,1.0
2005-03-11,11.05,11.09,11.03,11.06,4717600,32.5578239074982,32.6756802836339,32.4988957194303,32.5872880015321,1601135.26469422,0.0,1.0
2005-03-14,10.92,10.96,10.88,10.93,8590800,32.174790685057,32.2926470611928,32.0569343089213,32.204254779091,2915684.42257401,0.0,1.0
2005-03-15,10.87,10.96,10.86,10.92,7380000,32.0274702148873,32.2926470611928,31.9980061208534,32.174790685057,2504743.56737396,0.0,1.0
2005-03-16,10.87,10.95,10.85,10.93,6107200,32.0274702148873,32.2631829671588,31.9685420268195,32.204254779091,2072760.15103878,0.0,1.0
2005-03-17,10.88,10.9,10.8,10.84,4933100,32.0569343089213,32.1158624969891,31.8212215566498,31.9390779327855,1674275.13444613,0.0,1.0
2005-03-18,10.93,10.95,10.88,10.94,5979700,32.204254779091,32.2631829671588,32.0569343089213,32.2337188731249,2029487.14225285,0.0,1.0
2005-03-21,10.89,10.91,10.86,10.89,4039600,32.0863984029552,32.1453265910231,31.9980061208534,32.0863984029552,1371024.67679727,0.0,1.0
2005-03-22,10.82,11.0,10.79,10.89,12891600,31.8801497447177,32.4105034373285,31.7917574626159,32.0863984029552,4375359.37305665,0.0,1.0
2005-03-23,10.74,10.78,10.71,10.75,6653800,31.6444369924462,31.7622933685819,31.5560447103444,31.6739010864801,2258274.08517518,0.0,1.0
2005-03-24,10.71,10.73,10.64,10.69,6167600,31.5560447103444,31.6149728984123,31.3497960521068,31.4971165222765,2093259.67833816,0.0,1.0
2005-03-28,10.71,10.76,10.68,10.73,5861600,31.5560447103444,31.7033651805141,31.4676524282426,31.6149728984123,1989404.45725192,0.0,1.0
2005-03-29,10.39,10.53,10.37,10.46,21684300,30.6131937012585,31.0256910177335,30.5542655131906,30.819442359496,7359567.87777872,0.0,1.0
2005-03-30,10.47,10.49,10.4,10.43,9440300,30.8489064535299,30.9078346415978,30.6426577952924,30.7310500773942,3204001.44973989,0.0,1.0
2005-03-31,10.49,10.54,10.46,10.53,8597600,30.9078346415978,31.0551551117675,30.819442359496,31.0256910177335,2917992.31637592,0.0,1.0
2005-04-01,10.46,10.63,10.45,10.63,9022000,30.819442359496,31.3203319580729,30.7899782654621,31.3203319580729,3062032.04130729,0.0,1.0
2005-04-04,10.45,10.49,10.4,10.45,10430800,30.7899782654621,30.9078346415978,30.6426577952924,30.7899782654621,3540173.33368079,0.0,1.0
2005-04-05,10.57,10.58,10.49,10.52,6981500,31.1435473938693,31.1730114879032,30.9078346415978,30.9962269236996,2369494.20265871,0.0,1.0
2005-04-06,10.57,10.6,10.54,10.58,10645400,31.1435473938693,31.2319396759711,31.0551551117675,31.1730114879032,3613007.74690009,0.0,1.0
2005-04-07,10.61,10.65,10.58,10.62,6748800,31.261403770005,31.3792601461408,31.1730114879032,31.290867864039,2290516.71917254,0.0,1.0
2005-04-08,10.58,10.64,10.56,10.61,9312300,31.1730114879032,31.3497960521068,31.1140832998354,31.261403770005,3160558.74288028,0.0,1.0
2005-04-11,10.55,10.59,10.55,10.56,4267300,31.0846192058014,31.2024755819372,31.0846192058014,31.1140832998354,1448305.17954673,0.0,1.0
2005-04-12,10.55,10.57,10.35,10.46,12109500,31.0846192058014,31.1435473938693,30.4953373251227,30.819442359496,4109917.64622154,0.0,1.0
2005-04-13,10.43,10.51,10.42,10.5,13142500,30.7310500773942,30.9667628296657,30.7015859833603,30.9372987356317,4460513.86642442,0.0,1.0
2005-04-14,10.28,10.38,10.24,10.33,11727800,30.2890886668852,30.5837296072245,30.1712322907494,30.4364091370549,3980370.1367816,0.0,1.0
2005-04-15,10.07,10.21,10.06,10.15,25868900,29.6703426921725,30.0828400086476,29.6408785981386,29.906055444444,8779804.99594041,0.0,1.0
2005-04-18,9.94,9.98,9.86,9.91,19653600,29.2873094697314,29.4051658458671,29.0515967174599,29.1989171876296,6670356.12137408,0.0,1.0
2005-04-19,10.14,10.15,10.04,10.04,11428300,29.8765913504101,29.906055444444,29.5819504100707,29.5819504100707,3878720.99065308,0.0,1.0
2005-04-20,9.99,10.09,9.95,10.06,15087300,29.4346299399011,29.7292708802404,29.3167735637653,29.6408785981386,5120571.4937725,0.0,1.0
2005-04-21,10.21,10.22,10.06,10.11,17256400,30.0828400086476,30.1123041026816,29.6408785981386,29.7881990683083,5856755.6769691,0.0,1.0
2005-04-22,10.13,10.28,10.05,10.16,24711300,29.8471272563762,30.2890886668852,29.6114145041047,29.935519538478,8386920.01577885,0.0,1.0
2005-04-25,10.28,10.29,10.21,10.27,10731000,30.2890886668852,30.3185527609191,30.0828400086476,30.2596245728512,3642060.05711245,0.0,1.0
2005-04-26,10.12,10.19,10.06,10.18,18435000,29.8176631623422,30.0239118205798,29.6408785981386,29.9944477265458,6256767.97622478,0.0,1.0
2005-04-27,10.18,10.22,10.08,10.12,10200900,29.9944477265458,30.1123041026816,29.6998067862065,29.8176631623422,3462146.15940718,0.0,1.0
2005-04-28,10.07,10.2,10.04,10.12,12659500,29.6703426921725,30.0533759146137,29.5819504100707,29.8176631623422,4296585.52725889,0.0,1.0
2005-04-29,10.25,10.26,10.14,10.23,14685300,30.2006963847834,30.2301604788173,29.8765913504101,30.1417681967155,4984134.24254156,0.0,1.0
2005-05-02,10.31,10.32,10.26,10.29,6929900,30.377480948987,30.4069450430209,30.2301604788173,30.3185527609191,2351981.36145593,0.0,1.0
2005-05-03,10.29,10.34,10.26,10.31,8882100,30.3185527609191,30.4658732310888,30.2301604788173,30.377480948987,3014550.52029434,0.0,1.0
2005-05-04,10.44,10.48,10.34,10.35,10775200,30.7605141714281,30.8783705475639,30.4658732310888,30.4953373251227,3657061.36682491,0.0,1.0
2005-05-05,10.45,10.53,10.42,10.48,14965100,30.7899782654621,31.0256910177335,30.7015859833603,30.8783705475639,5079097.28456747,0.0,1.0
2005-05-06,10.47,10.53,10.45,10.51,10713200,30.8489064535299,31.0256910177335,30.7899782654621,30.9667628296657,3636018.8056898,0.0,1.0
2005-05-09,10.45,10.47,10.39,10.43,8435900,30.7899782654621,30.8489064535299,30.6131937012585,30.7310500773942,2863111.95935094,0.0,1.0
2005-05-10,10.32,10.39,10.31,10.39,12164600,30.4069450430209,30.6131937012585,30.377480948987,30.6131937012585,4128618.37394,0.0,1.0
2005-05-11,10.37,10.38,10.27,10.34,15503700,30.5542655131906,30.5837296072245,30.2596245728512,30.4658732310888,5261896.04952514,0.0,1.0
2005-05-12,10.16,10.26,10.13,10.23,14310400,29.935519538478,30.2301604788173,29.8471272563762,30.1417681967155,4856894.62690355,0.0,1.0
2005-05-13,10.07,10.18,10.03,10.17,13588200,29.6703426921725,29.9944477265458,29.5524863160368,29.9649836325119,4611782.72929415,0.0,1.0
2005-05-16,10.09,10.11,9.99,10.0,12724100,29.7292708802404,29.7881990683083,29.4346299399011,29.464094033935,4318510.51837709,0.0,1.0
2005-05-17,10.05,10.06,9.96,9.97,15533200,29.6114145041047,29.6408785981386,29.3462376577993,29.3757017518332,5271908.23587169,0.0,1.0
2005-05-18,10.12,10.15,9.97,9.98,18903300,29.8176631623422,29.906055444444,29.3757017518332,29.4051658458671,6415707.1920244,0.0,1.0
2005-05-19,10.16,10.19,10.13,10.16,11451600,29.935519538478,30.0239118205798,29.8471272563762,29.935519538478,3886628.92088612,0.0,1.0
2005-05-20,10.06,10.09,10.03,10.08,9791900,29.6408785981386,29.7292708802404,29.5524863160368,29.6998067862065,3323333.13514486,0.0,1.0
2005-05-23,10.2,10.22,10.15,10.17,8676600,30.0533759146137,30.1123041026816,29.906055444444,29.9649836325119,2944804.61201583,0.0,1.0
2005-05-24,10.16,10.18,10.14,10.15,6580400,29.935519538478,29.9944477265458,29.8765913504101,29.906055444444,2233362.40796037,0.0,1.0
2005-05-25,10.03,10.12,10.02,10.11,7791400,29.5524863160368,29.8176631623422,29.5230222220029,29.7881990683083,2644371.1423899,0.0,1.0
2005-05-26,10.1,10.11,10.03,10.07,10437300,29.7587349742743,29.7881990683083,29.5524863160368,29.6703426921725,3542379.40863851,0.0,1.0
2005-05-27,10.16,10.19,10.09,10.1,9076900,29.935519538478,30.0239118205798,29.7292708802404,29.7587349742743,3080664.88979629,0.0,1.0
2005-05-31,10.12,10.18,10.1,10.16,10390900,29.8176631623422,29.9944477265458,29.7587349742743,29.935519538478,3526631.4274019,0.0,1.0
2005-06-01,10.18,10.27,10.14,10.17,13672100,29.9944477265458,30.2596245728512,29.8765913504101,29.9649836325119,4640258.06605603,0.0,1.0
2005-06-02,10.25,10.25,10.17,10.21,7045300,30.2006963847834,30.2006963847834,29.9649836325119,30.0828400086476,2391147.67685904,0.0,1.0
2005-06-03,10.17,10.23,10.15,10.23,11761900,29.9649836325119,30.1417681967155,29.906055444444,30.1417681967155,3991943.54540592,0.0,1.0
2005-06-06,10.27,10.28,10.19,10.25,7104400,30.2596245728512,30.2890886668852,30.0239118205798,30.2006963847834,2411205.98916688,0.0,1.0
2005-06-07,10.3,10.34,10.26,10.26,10689000,30.348016854953,30.4658732310888,30.2301604788173,30.2301604788173,3627805.41892415,0.0,1.0
2005-06-08,10.29,10.35,10.25,10.34,10573400,30.3185527609191,30.4953373251227,30.2006963847834,30.4658732310888,3588571.22429157,0.0,1.0
2005-06-09,10.23,10.25,10.15,10.15,11077000,30.1417681967155,30.2006963847834,29.906055444444,29.906055444444,3759491.12409232,0.0,1.0
2005-06-10,10.18,10.27,10.11,10.26,10058400,29.9944477265458,30.2596245728512,29.7881990683083,30.2301604788173,3413782.20841114,0.0,1.0
2005-06-13,10.1,10.13,10.05,10.1,10704100,29.7587349742743,29.8471272563762,29.6114145041047,29.7587349742743,3632930.300749,0.0,1.0
2005-06-14,10.14,10.15,10.09,10.13,8734200,29.8765913504101,29.906055444444,29.7292708802404,29.8471272563762,2964353.83010265,0.0,1.0
2005-06-15,10.18,10.2,10.12,10.18,11980300,29.9944477265458,30.0533759146137,29.8176631623422,29.9944477265458,4066067.66398512,0.0,1.0
2005-06-16,10.28,10.29,10.22,10.24,8144900,30.2890886668852,30.3185527609191,30.1123041026816,30.1712322907494,2764347.68047481,0.0,1.0
2005-06-17,10.35,10.37,10.31,10.35,9252600,30.4953373251227,30.5542655131906,30.377480948987,30.4953373251227,3140296.79288405,0.0,1.0
2005-06-20,10.23,10.27,10.2,10.26,5605600,30.1417681967155,30.2596245728512,30.0533759146137,30.2301604788173,1902519.04353272,0.0,1.0
2005-06-21,10.35,10.36,10.28,10.29,7207500,30.4953373251227,30.5248014191567,30.2890886668852,30.3185527609191,2446197.73195769,0.0,1.0
2005-06-22,10.31,10.35,10.27,10.33,8715700,30.377480948987,30.4953373251227,30.2596245728512,30.4364091370549,2958075.00137685,0.0,1.0
2005-06-23,10.24,10.35,10.24,10.35,8779200,30.1712322907494,30.4953373251227,30.1712322907494,30.4953373251227,2979626.65673299,0.0,1.0
2005-06-24,10.22,10.27,10.19,10.26,8693200,30.1123041026816,30.2596245728512,30.0239118205798,30.2301604788173,2950438.58806169,0.0,1.0
2005-06-27,10.18,10.22,10.16,10.18,8755700,29.9944477265458,30.1123041026816,29.935519538478,29.9944477265458,2971650.84727048,0.0,1.0
2005-06-28,10.25,10.26,10.18,10.18,7120500,30.2006963847834,30.2301604788173,29.9944477265458,29.9944477265458,2416670.26713906,0.0,1.0
2005-06-29,10.19,10.23,10.17,10.22,7469700,30.0239118205798,30.1417681967155,29.9649836325119,30.1123041026816,2535187.40179041,0.0,1.0
2005-06-30,10.14,10.2,10.13,10.17,5093500,29.8765913504101,30.0533759146137,29.8471272563762,29.9649836325119,1728714.27647957,0.0,1.0
2005-07-01,10.14,10.2,10.14,10.19,4071300,29.8765913504101,30.0533759146137,29.8765913504101,30.0239118205798,1381783.53466796,0.0,1.0
2005-07-05,10.2,10.21,10.11,10.12,9417200,30.0533759146137,30.0828400086476,29.7881990683083,29.8176631623422,3196161.39873631,0.0,1.0
2005-07-06,10.09,10.17,10.08,10.16,6527700,29.7292708802404,29.9649836325119,29.6998067862065,29.935519538478,2215476.23099552,0.0,1.0
2005-07-07,10.09,10.09,9.96,10.0,13720100,29.7292708802404,29.7292708802404,29.3462376577993,29.464094033935,4656549.08112837,0.0,1.0
2005-07-08,10.23,10.32,10.06,10.09,12420800,30.1417681967155,30.4069450430209,29.6408785981386,29.7292708802404,4215571.66688867,0.0,1.0
2005-07-11,10.25,10.27,10.18,10.2,8405500,30.2006963847834,30.2596245728512,29.9944477265458,30.0533759146137,2852794.31647178,0.0,1.0
2005-07-12,10.29,10.31,10.2,10.24,5763300,30.3185527609191,30.377480948987,30.0533759146137,30.1712322907494,1956041.81596834,0.0,1.0
2005-07-13,10.17,10.22,10.16,10.21,10445900,29.9649836325119,30.1123041026816,29.935519538478,30.0828400086476,3545298.21550563,0.0,1.0
2005-07-14,10.19,10.26,10.18,10.25,10604500,30.0239118205798,30.2301604788173,29.9944477265458,30.2006963847834,3599126.44447386,0.0,1.0
2005-07-15,10.22,10.27,10.19,10.19,6224500,30.1123041026816,30.2596245728512,30.0239118205798,30.0239118205798,2112571.31912184,0.0,1.0
2005-07-18,10.21,10.27,10.2,10.22,7291100,30.0828400086476,30.2596245728512,30.0533759146137,30.1123041026816,2474571.24987537,0.0,1.0
2005-07-19,10.23,10.23,10.15,10.19,9897800,30.1417681967155,30.1417681967155,29.906055444444,30.0239118205798,3359275.18714823,0.0,1.0
2005-07-20,10.2,10.26,10.11,10.15,14363800,30.0533759146137,30.2301604788173,29.7881990683083,29.906055444444,4875018.38117155,0.0,1.0
2005-07-21,10.39,10.39,10.28,10.32,20252900,30.6131937012585,30.6131937012585,30.2890886668852,30.4069450430209,6873756.23247533,0.0,1.0
2005-07-22,10.26,10.3,10.22,10.28,12102900,30.2301604788173,30.348016854953,30.1123041026816,30.2890886668852,4107677.63164908,0.0,1.0
2005-07-25,10.2,10.26,10.2,10.25,6407900,30.0533759146137,30.2301604788173,30.0533759146137,30.2006963847834,2174816.57254411,0.0,1.0
2005-07-26,10.14,10.15,10.11,10.14,5449200,29.8765913504101,29.906055444444,29.7881990683083,29.8765913504101,1849437.48608864,0.0,1.0
2005-07-27,10.26,10.28,10.19,10.2,5351100,30.2301604788173,30.2890886668852,30.0239118205798,30.0533759146137,1816142.72403452,0.0,1.0
2005-07-28,10.32,10.32,10.21,10.25,7265000,30.4069450430209,30.4069450430209,30.0828400086476,30.2006963847834,2465713.01042978,0.0,1.0
2005-07-29,10.25,10.31,10.23,10.28,8210900,30.2006963847834,30.377480948987,30.1417681967155,30.2890886668852,2786747.82619929,0.0,1.0
2005-08-01,10.34,10.39,10.33,10.37,6432900,30.4658732310888,30.6131937012585,30.4364091370549,30.5542655131906,2183301.47622763,0.0,1.0
2005-08-02,10.47,10.47,10.38,10.38,7581100,30.8489064535299,30.8489064535299,30.5837296072245,30.5837296072245,2572996.13260416,0.0,1.0
2005-08-03,10.44,10.47,10.4,10.43,7780000,30.7605141714281,30.8489064535299,30.6426577952924,30.7310500773942,2640502.02631022,0.0,1.0
2005-08-04,10.33,10.42,10.33,10.35,13224400,30.4364091370549,30.7015859833603,30.4364091370549,30.4953373251227,4488310.41089161,0.0,1.0
2005-08-05,10.17,10.23,10.15,10.22,7601400,29.9649836325119,30.1417681967155,29.906055444444,30.1123041026816,2579885.87439517,0.0,1.0
2005-08-08,10.19,10.28,10.18,10.2,8681900,30.0239118205798,30.2890886668852,29.9944477265458,30.0533759146137,2946603.41159674,0.0,1.0
2005-08-09,10.37,10.4,10.33,10.35,8803500,30.5542655131906,30.6426577952924,30.4364091370549,30.4953373251227,2987873.98311336,0.0,1.0
2005-08-10,10.68,10.77,10.62,10.63,22038000,31.4676524282426,31.732829274548,31.290867864039,31.3203319580729,7479612.29509311,0.0,1.0
2005-08-11,10.97,10.98,10.8,10.81,25158500,32.3221111552267,32.3515752492606,31.8212215566498,31.8506856506837,8538697.9728696,0.0,1.0
2005-08-12,10.95,10.97,10.88,10.89,9435600,32.2631829671588,32.3221111552267,32.0569343089213,32.0863984029552,3202406.28784739,0.0,1.0
2005-08-15,11.08,11.09,10.95,10.98,14915700,32.6462161896,32.6756802836339,32.2631829671588,32.3515752492606,5062331.11488884,0.0,1.0
2005-08-16,10.91,11.04,10.91,11.03,19228700,32.1453265910231,32.5283598134642,32.1453265910231,32.4988957194303,6526146.69836904,0.0,1.0
2005-08-17,11.01,11.02,10.92,10.92,20544700,32.4399675313624,32.4694316253964,32.174790685057,32.174790685057,6972792.02826934,0.0,1.0
2005-08-18,10.9,10.92,10.85,10.88,15642000,32.1158624969891,32.174790685057,31.9685420268195,32.0569343089213,5308834.53670237,0.0,1.0
2005-08-19,10.92,10.95,10.9,10.93,8939800,32.174790685057,32.2631829671588,32.1158624969891,32.204254779091,3034133.67799589,0.0,1.0
2005-08-22,11.23,11.23,11.13,11.15,17822100,33.088177600109,33.088177600109,32.7935366597697,32.8524648478375,6048752.0775197,0.0,1.0
2005-08-23,11.14,11.17,11.08,11.13,21829200,32.8230007538036,32.9113930359054,32.6462161896,32.7935366597697,7408746.37952839,0.0,1.0
2005-08-24,11.07,11.15,11.04,11.12,16603900,32.616752095566,32.8524648478375,32.5283598134642,32.7640725657357,5635299.69082933,0.0,1.0
2005-08-25,11.1,11.13,11.07,11.07,17186000,32.7051443776678,32.7935366597697,32.616752095566,32.616752095566,5832862.18819632,0.0,1.0
2005-08-26,11.06,11.18,11.06,11.18,23435800,32.5872880015321,32.9408571299393,32.5872880015321,32.9408571299393,7954020.22984587,0.0,1.0
2005-08-29,11.05,11.07,10.96,10.97,11411000,32.5578239074982,32.616752095566,32.2926470611928,32.3221111552267,3872849.43730409,0.0,1.0
2005-08-30,10.99,11.02,10.94,11.02,16563500,32.3810393432946,32.4694316253964,32.2337188731249,32.4694316253964,5621588.08647675,0.0,1.0
2005-08-31,11.13,11.16,10.99,11.0,14670100,32.7935366597697,32.8819289418715,32.3810393432946,32.4105034373285,4978975.42110198,0.0,1.0
2005-09-01,11.23,11.28,11.19,11.21,14352000,33.088177600109,33.2354980702787,32.9703212239733,33.0292494120411,4871013.50663293,0.0,1.0
2005-09-02,11.31,11.33,11.28,11.29,14453800,33.3238903523805,33.3828185404484,33.2354980702787,33.2649621643126,4905564.0344322,0.0,1.0
2005-09-06,11.41,11.44,11.35,11.39,17932100,33.6185312927198,33.7069235748216,33.4417467285162,33.559603104652,6086085.65372717,0.0,1.0
2005-09-07,11.32,11.34,11.27,11.3,14966000,33.3533544464144,33.4122826344823,33.2060339762447,33.2944262583465,5079402.74110008,0.0,1.0
2005-09-08,11.19,11.24,11.18,11.23,9846700,32.9703212239733,33.1176416941429,32.9408571299393,33.088177600109,3341932.04401912,0.0,1.0
2005-09-09,11.56,11.56,11.38,11.42,18061200,34.0604927032289,34.0604927032289,33.530139010618,33.6479953867538,6129901.69634884,0.0,1.0
2005-09-12,11.57,11.62,11.52,11.58,30845500,34.0899567972628,34.2372772674325,33.9426363270931,34.1194208912967,10468843.8627958,0.0,1.0
2005-09-13,11.47,11.51,11.42,11.51,32379900,33.7953158569234,33.9131722330592,33.6479953867538,33.9131722330592,10989613.3112753,0.0,1.0
2005-09-14,11.43,11.54,11.43,11.5,16319300,33.6774594807877,34.001564515161,33.6774594807877,33.8837081390252,5538707.54729618,0.0,1.0
2005-09-15,11.62,11.63,11.57,11.6,23906100,34.2372772674325,34.2667413614664,34.0899567972628,34.1783490793646,8113638.23794017,0.0,1.0
2005-09-16,11.68,11.68,11.58,11.63,16995500,34.4140618316361,34.4140618316361,34.1194208912967,34.2667413614664,5768207.22212792,0.0,1.0
2005-09-19,11.56,11.63,11.55,11.6,15387700,34.0604927032289,34.2667413614664,34.0310286091949,34.1783490793646,5222526.09643362,0.0,1.0
2005-09-20,11.66,11.78,11.63,11.73,26936500,34.3551336435682,34.7087027719754,34.2667413614664,34.5613823018058,9142144.32284127,0.0,1.0
2005-09-21,11.74,11.81,11.67,11.75,27859700,34.5908463958397,34.7970950540772,34.3845977376021,34.6203104898736,9455474.84606614,0.0,1.0
2005-09-22,11.76,11.78,11.7,11.76,19926000,34.6497745839076,34.7087027719754,34.4729900197039,34.6497745839076,6762807.63190967,0.0,1.0
2005-09-23,11.72,11.76,11.71,11.74,13307300,34.5319182077718,34.6497745839076,34.5024541137379,34.5908463958397,4516446.35150616,0.0,1.0
2005-09-26,11.91,11.95,11.88,11.88,23741200,35.0917359944166,35.2095923705523,35.0033437123148,35.0033437123148,8057671.8132437,0.0,1.0
2005-09-27,11.84,11.86,11.76,11.82,26289100,34.885487336179,34.9444155242469,34.6497745839076,34.8265591481112,8922419.25705294,0.0,1.0
2005-09-28,12.04,12.1,12.03,12.04,24434600,35.4747692168577,35.6515537810613,35.4453051228238,35.4747692168577,8293009.10180971,0.0,1.0
2005-09-29,12.39,12.39,12.25,12.29,26419200,36.5060125080455,36.5060125080455,36.0935151915704,36.2113715677061,8966574.69582194,0.0,1.0
2005-09-30,12.19,12.2,12.14,12.17,27388400,35.9167306273668,35.9461947214007,35.7694101571971,35.8578024392989,9295517.44182449,0.0,1.0
2005-10-03,12.13,12.14,12.05,12.13,20956300,35.7399460631632,35.7694101571971,35.5042333108917,35.7399460631632,7112487.48251473,0.0,1.0
2005-10-04,12.08,12.21,12.06,12.18,43256500,35.5926255929935,35.9756588154346,35.5336974049256,35.8872665333328,14681089.4474406,0.0,1.0
2005-10-05,11.87,12.04,11.86,12.03,33458900,34.9738796182808,35.4747692168577,34.9444155242469,35.4453051228238,11355821.7542559,0.0,1.0
2005-10-06,11.62,11.77,11.47,11.73,41146100,34.2372772674325,34.6792386779415,33.7953158569234,34.5613823018058,13964827.8180929,0.0,1.0
2005-10-07,11.76,11.78,11.68,11.72,26281300,34.6497745839076,34.7087027719754,34.4140618316361,34.5319182077718,8919771.96710366,0.0,1.0
2005-10-10,11.72,11.77,11.68,11.76,19258900,34.5319182077718,34.6792386779415,34.4140618316361,34.6497745839076,6536396.46201874,0.0,1.0
2005-10-11,11.95,12.02,11.9,11.99,29423500,35.2095923705523,35.4158410287899,35.0622719003826,35.3274487466881,9986222.54127745,0.0,1.0
2005-10-12,11.88,11.97,11.83,11.95,25792300,35.0033437123148,35.2685205586202,34.8560232421451,35.2095923705523,8753807.25105409,0.0,1.0
2005-10-13,11.95,11.96,11.7799,11.84,34291900,35.2095923705523,35.2390564645863,34.7084081310351,34.885487336179,11638538.7449906,0.0,1.0
2005-10-14,12.04,12.06,11.86,11.91,55035800,35.4747692168577,35.5336974049256,34.9444155242469,35.0917359944166,18678938.4858102,0.0,1.0
2005-10-17,11.84,11.86,11.79,11.82,36689400,34.885487336179,34.9444155242469,34.7381668660094,34.8265591481112,12452241.0082398,0.0,1.0
2005-10-18,11.67,11.74,11.66,11.71,25295200,34.3845977376021,34.5908463958397,34.3551336435682,34.5024541137379,8585093.42621107,0.0,1.0
2005-10-19,11.77,11.77,11.54,11.57,30369000,34.6792386779415,34.6792386779415,34.001564515161,34.0899567972628,10307121.598588,0.0,1.0
2005-10-20,11.5,11.69,11.5,11.68,34570200,33.8837081390252,34.44352592567,33.8837081390252,34.4140618316361,11732992.6927956,0.0,1.0
2005-10-21,11.65,11.68,11.5501,11.67,21995900,34.3256695495343,34.4140618316361,34.0313232501353,34.3845977376021,7465323.71729007,0.0,1.0
2005-10-24,11.74,11.76,11.57,11.6,25543600,34.5908463958397,34.6497745839076,34.0899567972628,34.1783490793646,8669399.42921048,0.0,1.0
2005-10-25,11.78,11.83,11.7,11.74,22376200,34.7087027719754,34.8560232421451,34.4729900197039,34.5908463958397,7594396.07212373,0.0,1.0
2005-10-26,11.83,11.9,11.63,11.81,24782700,34.8560232421451,35.0622719003826,34.2667413614664,34.7970950540772,8411152.90069898,0.0,1.0
2005-10-27,11.81,11.98,11.8,11.95,22449100,34.7970950540772,35.2979846526541,34.7676309600433,35.2095923705523,7619138.05126486,0.0,1.0
2005-10-28,11.96,11.96,11.84,11.9,23554100,35.2390564645863,35.2390564645863,34.885487336179,35.0622719003826,7994170.79407626,0.0,1.0
2005-10-31,12.11,12.12,12.06,12.1,18353700,35.6810178750953,35.7104819691292,35.5336974049256,35.6515537810613,6229175.06944598,0.0,1.0
2005-11-01,12.23,12.26,12.18,12.23,21260900,36.0345870035025,36.1229792856043,35.8872665333328,36.0345870035025,7215867.5489947,0.0,1.0
2005-11-02,12.31,12.32,12.16,12.18,30552900,36.270299755774,36.2997638498079,35.828338345265,35.8872665333328,10369536.550084,0.0,1.0
2005-11-03,12.36,12.37,12.26,12.32,43573600,36.4176202259437,36.4470843199776,36.1229792856043,36.2997638498079,14788711.9657623,0.0,1.0
2005-11-04,12.26,12.35,12.2,12.33,37960500,36.1229792856043,36.3881561319097,35.9461947214007,36.3292279438419,12883647.4511245,0.0,1.0
2005-11-07,12.38,12.4,12.25,12.32,32503500,36.4765484140115,36.5354766020794,36.0935151915704,36.2997638498079,11031562.6750866,0.0,1.0
2005-11-08,12.35,12.37,12.2899,12.35,27796700,36.3881561319097,36.4470843199776,36.2110769267658,36.3881561319097,9434092.88878369,0.0,1.0
2005-11-09,12.28,12.32,12.23,12.32,21411300,36.1819074736722,36.2997638498079,36.0345870035025,36.2997638498079,7266912.72955473,0.0,1.0
2005-11-10,12.22,12.23,12.14,12.21,21137500,36.0051229094686,36.0345870035025,35.7694101571971,35.9756588154346,7173986.06441286,0.0,1.0
2005-11-11,12.34,12.36,12.29,12.32,14255200,36.3586920378758,36.4176202259437,36.2113715677061,36.2997638498079,4838159.95957035,0.0,1.0
2005-11-14,12.18,12.19,12.08,12.18,30442400,35.8872665333328,35.9167306273668,35.5926255929935,35.8872665333328,10332033.2758028,0.0,1.0
2005-11-15,12.03,12.08,11.98,12.04,26982900,35.4453051228238,35.5926255929935,35.2979846526541,35.4747692168577,9157892.30407787,0.0,1.0
2005-11-16,12.17,12.17,12.08,12.12,18238500,35.8578024392989,35.8578024392989,35.5926255929935,35.7104819691292,6190076.63327234,0.0,1.0
2005-11-17,12.48,12.48,12.38,12.39,27604700,36.7711893543509,36.7711893543509,36.4765484140115,36.5060125080455,9368928.82849428,0.0,1.0
2005-11-18,12.55,12.59,12.4798,12.57,21144400,36.9774380125884,37.0952943887242,36.7706000724702,37.0363662006563,7176327.89782952,0.0,1.0
2005-11-21,12.63,12.63,12.53,12.62,25986100,37.2131507648599,37.2131507648599,36.9185098245205,37.183686670826,8819582.22440872,0.0,1.0
2005-11-22,12.59,12.59,12.41,12.44,30988200,37.0952943887242,37.0952943887242,36.5649406961133,36.6533329782151,10517275.6930213,0.0,1.0
2005-11-23,12.68,12.68,12.59,12.6,24189500,37.3604712350296,37.3604712350296,37.0952943887242,37.1247584827581,8209823.10609651,0.0,1.0
2005-11-25,12.52,12.57,12.49,12.55,11674600,36.8890457304866,37.0363662006563,36.8006534483848,36.9774380125884,3962314.26174309,0.0,1.0
2005-11-28,12.58,12.62,12.51,12.57,34207600,37.0658302946902,37.183686670826,36.8595816364527,37.0363662006563,11609927.6497698,0.0,1.0
2005-11-29,12.59,12.66,12.57,12.6,26593400,37.0952943887242,37.3015430469617,37.0363662006563,37.1247584827581,9025697.50468868,0.0,1.0
2005-11-30,12.46,12.53,12.44,12.51,19747000,36.712261166283,36.9185098245205,36.6533329782151,36.8595816364527,6702055.7215357,0.0,1.0
2005-12-01,12.75,12.78,12.66,12.66,17491000,37.5667198932671,37.6551121753689,37.3015430469617,37.3015430469617,5936378.01313521,0.0,1.0
2005-12-02,12.74,12.79,12.7,12.78,42058800,37.5372557992332,37.6845762694029,37.4193994230974,37.6551121753689,14274594.6817707,0.0,1.0
2005-12-05,12.82,12.85,12.73,12.84,22898600,37.7729685515047,37.8613608336065,37.5077917051993,37.8318967395725,7771696.61949447,0.0,1.0
2005-12-06,12.92,12.96,12.8,12.82,21694900,38.067609491844,38.1854658679798,37.7140403634368,37.7729685515047,7363165.47694055,0.0,1.0
2005-12-07,12.87,12.9,12.79,12.89,32125900,37.9202890216743,38.0086813037762,37.6845762694029,37.9792172097422,10903406.6898508,0.0,1.0
2005-12-08,12.66,12.77,12.6299,12.66,30369000,37.3015430469617,37.625648081335,37.2128561239196,37.3015430469617,10307121.598588,0.0,1.0
2005-12-09,12.93,12.94,12.86,12.89,18257200,38.097073585878,38.1265376799119,37.8908249276404,37.9792172097422,6196423.3412276,0.0,1.0
2005-12-12,13.16,13.18,13.1,13.13,18587600,38.7747477486585,38.8336759367263,38.5979631844548,38.6863554665567,6308559.82830895,0.0,1.0
2005-12-13,13.27,13.28,13.13,13.18,19745900,39.0988527830317,39.1283168770657,38.6863554665567,38.8336759367263,6701682.38577363,0.0,1.0
2005-12-14,13.2,13.27,13.16,13.19,27953200,38.8926041247942,39.0988527830317,38.7747477486585,38.8631400307603,9487208.3858425,0.0,1.0
2005-12-15,13.1,13.16,13.07,13.13,23156400,38.5979631844548,38.7747477486585,38.509570902353,38.6863554665567,7859192.9462789,0.0,1.0
2005-12-16,13.28,13.33,13.21,13.24,16731400,39.1283168770657,39.2756373472354,38.9220682188281,39.0104605009299,5678572.69961525,0.0,1.0
2005-12-19,13.24,13.36,13.24,13.34,18133900,39.0104605009299,39.3640296293372,39.0104605009299,39.3051014412693,6154575.79626051,0.0,1.0
2005-12-20,13.37,13.39,13.32,13.39,14852400,39.3934937233711,39.452421911439,39.2461732532014,39.452421911439,5040847.33876218,0.0,1.0
2005-12-21,13.56,13.57,13.5,13.53,15881200,39.9533115100159,39.9827756040498,39.7765269458122,39.8649192279141,5390018.09514623,0.0,1.0
2005-12-22,13.68,13.68,13.56,13.6,15435500,40.3068806384231,40.3068806384231,39.9533115100159,40.0711678861516,5238749.23227651,0.0,1.0
2005-12-23,13.65,13.68,13.58,13.59,10356300,40.3890324254085,40.4777995296402,40.1819091822013,40.2114982169452,3500046.58470276,0.057882,1.0
2005-12-27,13.36,13.57,13.34,13.57,17435300,39.5309504178357,40.1523201474574,39.4717723483479,40.1523201474574,5892486.9131126,0.0,1.0
2005-12-28,13.6,13.65,13.55,13.65,14275200,40.241087251689,40.3890324254085,40.0931420779696,40.3890324254085,4824489.92458203,0.0,1.0
2005-12-29,13.61,13.64,13.5793,13.63,15222200,40.2706762864329,40.3594433906646,40.1798379497692,40.3298543559207,5144540.91921462,0.0,1.0
2005-12-30,13.52,13.52,13.42,13.49,11631700,40.0043749737379,40.0043749737379,39.708484626299,39.9156078695063,3931084.64019844,0.0,1.0
2006-01-03,13.95,13.97,13.66,13.67,25790300,41.2767034677252,41.3358815372129,40.4186214601524,40.4482104948963,8716168.07483942,0.0,1.0
2006-01-04,14.08,14.11,13.96,13.99,22746200,41.6613609193957,41.7501280236274,41.306292502469,41.3950596067007,7687374.79842858,0.0,1.0
2006-01-05,13.98,14.0,13.94,13.95,16625400,41.3654705719568,41.4246486414446,41.2471144329813,41.2767034677252,5618770.6506491,0.0,1.0
2006-01-06,14.19,14.22,14.0,14.12,25662100,41.9868403015785,42.0756074058102,41.4246486414446,41.7797170583713,8672841.21368642,0.0,1.0
2006-01-09,14.26,14.3,14.17,14.23,17863300,42.1939635447857,42.3123196837613,41.9276622320907,42.1051964405541,6037135.09231297,0.0,1.0
2006-01-10,14.0,14.0,13.89,13.92,21583300,41.4246486414446,41.4246486414446,41.0991692592618,41.1879363634935,7294357.58442833,0.0,1.0
2006-01-11,14.15,14.17,14.06,14.11,25352500,41.8684841626029,41.9276622320907,41.6021828499079,41.7501280236274,8568207.85789102,0.0,1.0
2006-01-12,14.05,14.19,14.04,14.19,24005800,41.572593815164,41.9868403015785,41.5430047804202,41.9868403015785,8113073.03796314,0.0,1.0
2006-01-13,14.07,14.07,13.96,14.01,19894000,41.6317718846518,41.6317718846518,41.306292502469,41.4542376761885,6723436.62853304,0.0,1.0
2006-01-17,13.64,13.64,13.53,13.55,31262300,40.3594433906646,40.3594433906646,40.0339640084818,40.0931420779696,10565501.8051769,0.0,1.0
2006-01-18,13.3,13.4,13.19,13.29,85297900,39.3534162093724,39.6493065568113,39.0279368271896,39.3238271746285,28827537.2070447,0.0,1.0
2006-01-19,13.6,13.63,13.5,13.5,52793700,40.241087251689,40.3298543559207,39.9451969042502,39.9451969042502,17842319.108062,0.0,1.0
2006-01-20,13.21,13.63,13.17,13.61,55553000,39.0871148966774,40.3298543559207,38.9687587577018,40.2706762864329,18774860.5119582,0.0,1.0
2006-01-23,13.41,13.46,13.33,13.41,44523100,39.6788955915552,39.8268407652746,39.442183313604,39.6788955915552,15047162.0265326,0.0,1.0
2006-01-24,13.64,13.64,13.49,13.56,42083500,40.3594433906646,40.3594433906646,39.9156078695063,40.1227311127135,14222667.4050905,0.0,1.0
2006-01-25,13.52,13.58,13.43,13.58,39774500,40.0043749737379,40.1819091822013,39.7380736610429,40.1819091822013,13442310.7560866,0.0,1.0
2006-01-26,13.83,13.87,13.72,13.78,38294000,40.9216350507985,41.039991189774,40.5961556686157,40.773689877079,12941956.4820068,0.0,1.0
2006-01-27,14.14,14.15,13.95,14.03,33245800,41.8388951278591,41.8684841626029,41.2767034677252,41.5134157456763,11235851.4861206,0.0,1.0
2006-01-30,14.07,14.07,14.0,14.04,24413800,41.6317718846518,41.6317718846518,41.4246486414446,41.5430047804202,8250961.9564532,0.0,1.0
2006-01-31,14.02,14.1,13.99,14.07,36760800,41.4838267109324,41.7205389888835,41.3950596067007,41.6317718846518,12423791.5559554,0.0,1.0
2006-02-01,13.98,14.02,13.92,13.94,31364900,41.3654705719568,41.4838267109324,41.1879363634935,41.2471144329813,10600176.8126207,0.0,1.0
2006-02-02,13.77,13.94,13.75,13.93,32675900,40.7441008423352,41.2471144329813,40.6849227728474,41.2175253982374,11043246.3521807,0.0,1.0
2006-02-03,13.89,13.94,13.74,13.85,21191500,41.0991692592618,41.2471144329813,40.6553337381035,40.9808131202863,7161943.6671136,0.0,1.0
2006-02-06,13.86,13.91,13.82,13.9,18386800,41.0104021550302,41.1583473287496,40.8920460160546,41.1287582940057,6214058.741405,0.0,1.0
2006-02-07,13.76,13.89,13.71,13.89,39737500,40.7145118075913,41.0991692592618,40.5665666338718,41.0991692592618,13429806.1237726,0.0,1.0
2006-02-08,13.68,13.69,13.51,13.6,36066100,40.4777995296402,40.507388564384,39.974785938994,40.241087251689,12189008.6351832,0.0,1.0
2006-02-09,13.64,13.76,13.63,13.71,17574900,40.3594433906646,40.7145118075913,40.3298543559207,40.5665666338718,5939666.55287048,0.0,1.0
2006-02-10,13.58,13.63,13.46,13.6,28639600,40.1819091822013,40.3298543559207,39.8268407652746,40.241087251689,9679126.15193197,0.0,1.0
2006-02-13,13.29,13.36,13.26,13.3,26360600,39.3238271746285,39.5309504178357,39.2350600703968,39.3534162093724,8908908.39399356,0.0,1.0
2006-02-14,13.61,13.63,13.43,13.47,20912900,40.2706762864329,40.3298543559207,39.7380736610429,39.8564298000185,7067787.16541915,0.0,1.0
2006-02-15,13.44,13.54,13.34,13.44,21588500,39.7676626957868,40.0635530432257,39.4717723483479,39.7676626957868,7296114.99221301,0.0,1.0
2006-02-16,13.59,13.59,13.4,13.46,16693900,40.2114982169452,40.2114982169452,39.6493065568113,39.8268407652746,5641921.11858186,0.0,1.0
2006-02-17,13.3,13.34,13.19,13.26,18512800,39.3534162093724,39.4717723483479,39.0279368271896,39.2350600703968,6256642.08387988,0.0,1.0
2006-02-21,13.33,13.36,13.24,13.32,40724500,39.442183313604,39.5309504178357,39.175882000909,39.4125942788602,13763375.6398258,0.0,1.0
2006-02-22,13.42,13.46,13.3,13.32,25418500,39.708484626299,39.8268407652746,39.3534162093724,39.4125942788602,8590513.41823501,0.0,1.0
2006-02-23,13.56,13.64,13.54,13.62,18257600,40.1227311127135,40.3594433906646,40.0635530432257,40.3002653211768,6170393.91721649,0.0,1.0
2006-02-24,13.82,13.82,13.68,13.68,24031900,40.8920460160546,40.8920460160546,40.4777995296402,40.4777995296402,8121893.87319006,0.0,1.0
2006-02-27,13.99,14.01,13.93,13.95,16729600,41.3950596067007,41.4542376761885,41.2175253982374,41.2767034677252,5653986.39894975,0.0,1.0
2006-02-28,13.8,13.94,13.78,13.94,23304400,40.8328679465668,41.2471144329813,40.773689877079,41.2471144329813,7876025.76485299,0.0,1.0
2006-03-01,13.93,13.93,13.75,13.83,18505300,41.2175253982374,41.2175253982374,40.6849227728474,40.9216350507985,6254107.36111352,0.0,1.0
2006-03-02,13.72,13.75,13.61,13.75,18600300,40.5961556686157,40.6849227728474,40.2706762864329,40.6849227728474,6286213.84948744,0.0,1.0
2006-03-03,13.53,13.65,13.47,13.52,17635200,40.0339640084818,40.3890324254085,39.8564298000185,40.0043749737379,5960045.72391203,0.0,1.0
2006-03-06,13.44,13.57,13.41,13.57,18468700,39.7676626957868,40.1523201474574,39.6788955915552,40.1523201474574,6241737.91401368,0.0,1.0
2006-03-07,13.29,13.42,13.27,13.38,19990400,39.3238271746285,39.708484626299,39.2646491051407,39.5901284873235,6756016.26515667,0.0,1.0
2006-03-08,13.38,13.42,13.23,13.29,20078100,39.5901284873235,39.708484626299,39.1462929661651,39.3238271746285,6785655.62337133,0.0,1.0
2006-03-09,13.52,13.65,13.51,13.63,17917400,40.0043749737379,40.3890324254085,39.974785938994,40.3298543559207,6055418.89253433,0.0,1.0
2006-03-10,13.68,13.68,13.48,13.54,23218600,40.4777995296402,40.4777995296402,39.8860188347624,40.0635530432257,7847028.5364058,0.0,1.0
2006-03-13,13.82,13.83,13.75,13.77,14419100,40.8920460160546,40.9216350507985,40.6849227728474,40.7441008423352,4873122.80539262,0.0,1.0
2006-03-14,13.96,13.97,13.68,13.74,22059000,41.306292502469,41.3358815372129,40.4777995296402,40.6553337381035,7455126.60042277,0.0,1.0
2006-03-15,13.92,13.94,13.82,13.88,20585400,41.1879363634935,41.2471144329813,40.8920460160546,41.0695802245179,6957104.27128803,0.0,1.0
2006-03-16,13.79,13.89,13.75,13.77,14245500,40.8032789118229,41.0991692592618,40.6849227728474,40.7441008423352,4814452.42242724,0.0,1.0
2006-03-17,13.98,14.0,13.89,13.93,20180500,41.3654705719568,41.4246486414446,41.0991692592618,41.2175253982374,6820263.03820806,0.0,1.0
2006-03-20,14.15,14.22,14.09,14.2,19804500,41.8684841626029,42.0756074058102,41.6909499541396,42.0164293363224,6693188.93685446,0.0,1.0
2006-03-21,13.98,14.12,13.95,14.07,32496100,41.3654705719568,41.7797170583713,41.2767034677252,41.6317718846518,10982480.5983951,0.0,1.0
2006-03-22,14.16,14.19,14.04,14.06,13910300,41.8980731973468,41.9868403015785,41.5430047804202,41.6021828499079,4701167.21292265,0.0,1.0
2006-03-23,13.92,14.03,13.83,13.98,22903700,41.1879363634935,41.5134157456763,40.9216350507985,41.3654705719568,7740603.97652217,0.0,1.0
2006-03-24,14.07,14.07,13.87,13.89,14608500,41.6317718846518,41.6317718846518,41.039991189774,41.0991692592618,4937133.00431914,0.0,1.0
2006-03-27,14.12,14.15,14.07,14.11,14172600,41.7797170583713,41.8684841626029,41.6317718846518,41.7501280236274,4789814.9171382,0.0,1.0
2006-03-28,13.95,14.15,13.92,14.11,19323700,41.2767034677252,41.8684841626029,41.1879363634935,41.7501280236274,6530696.30937889,0.0,1.0
2006-03-29,14.34,14.35,14.1,14.12,27262200,42.4306758227368,42.4602648574807,41.7205389888835,41.7797170583713,9213615.86681379,0.0,1.0
2006-03-30,14.45,14.52,14.36,14.37,16033200,42.7561552049196,42.9632784481268,42.4898538922246,42.5194429269685,5418628.94101719,0.0,1.0
2006-03-31,14.4,14.41,14.33,14.37,13241700,42.6082100312002,42.6377990659441,42.4010867879929,42.5194429269685,4475205.12737739,0.0,1.0
2006-04-03,14.64,14.69,14.51,14.53,23023100,43.3183468650535,43.4662920387729,42.9336894133829,42.9928674828707,7780956.76296265,0.0,1.0
2006-04-04,14.64,14.67,14.58,14.6,19101700,43.3183468650535,43.4071139692852,43.1408126565902,43.1999907260779,6455668.5154946,0.0,1.0
2006-04-05,14.71,14.72,14.59,14.62,14109300,43.5254701082607,43.5550591430046,43.1704016913341,43.2591687955657,4768421.85699011,0.0,1.0
2006-04-06,14.78,14.82,14.74,14.8,16649300,43.7325933514679,43.8509494904435,43.6142372124924,43.7917714209557,5626847.96719791,0.0,1.0
2006-04-07,14.68,14.9,14.65,14.85,16757800,43.4367030040291,44.0876617683946,43.3479358997974,43.9397165946752,5663516.95655126,0.0,1.0
2006-04-10,14.76,14.77,14.67,14.68,12018100,43.6734152819802,43.7030043167241,43.4071139692852,43.4367030040291,4061673.55712139,0.0,1.0
2006-04-11,14.59,14.69,14.54,14.68,17001800,43.1704016913341,43.4662920387729,43.0224565176146,43.4367030040291,5745979.93721689,0.0,1.0
2006-04-12,14.48,14.49,14.41,14.46,11167000,42.8449223091513,42.8745113438952,42.6377990659441,42.7857442396635,3774033.21759467,0.0,1.0
2006-04-13,14.48,14.5,14.39,14.4,11908500,42.8449223091513,42.9041003786391,42.5786209964563,42.6082100312002,4024632.80842896,0.0,1.0
2006-04-17,14.33,14.39,14.3,14.38,10789900,42.4010867879929,42.5786209964563,42.3123196837613,42.5490319617124,3646587.35690202,0.0,1.0
2006-04-18,14.8,14.8,14.54,14.54,15477300,43.7917714209557,43.7917714209557,43.0224565176146,43.0224565176146,5230755.28957447,0.0,1.0
2006-04-19,14.78,14.81,14.6,14.73,21368000,43.7325933514679,43.8213604556996,43.1999907260779,43.5846481777485,7221594.14288198,0.0,1.0
2006-04-20,14.69,14.77,14.65,14.67,13708700,43.4662920387729,43.7030043167241,43.3479358997974,43.4071139692852,4633033.86496285,0.0,1.0
2006-04-21,14.78,14.85,14.71,14.82,16893100,43.7325933514679,43.9397165946752,43.5254701082607,43.8509494904435,5709243.35525644,0.0,1.0
2006-04-24,14.69,14.72,14.63,14.68,16084300,43.4662920387729,43.5550591430046,43.2887578303096,43.4367030040291,5435898.852132,0.0,1.0
2006-04-25,14.72,14.85,14.69,14.81,13927900,43.5550591430046,43.9397165946752,43.4662920387729,43.8213604556996,4707115.36234771,0.0,1.0
2006-04-26,14.87,14.88,14.79,14.79,17845000,43.9988946641629,44.0284836989068,43.7621823862118,43.7621823862118,6030950.36876305,0.0,1.0
2006-04-27,14.86,15.0,14.71,14.72,17653900,43.9693056294191,44.3835521158335,43.5254701082607,43.5550591430046,5966365.63267615,0.0,1.0
2006-04-28,14.8,14.9,14.8,14.8,10158900,43.7917714209557,44.0876617683946,43.7917714209557,43.7917714209557,3433332.68149212,0.0,1.0
2006-05-01,14.85,15.02,14.78,14.92,15487700,43.9397165946752,44.4427301853213,43.7325933514679,44.1468398378824,5234270.10514382,0.0,1.0
2006-05-02,15.09,15.1,15.0,15.04,10482300,44.6498534285285,44.6794424632724,44.3835521158335,44.5019082548091,3542629.92717763,0.0,1.0
2006-05-03,15.05,15.06,14.95,15.04,7271400,44.531497289553,44.5610863242968,44.2356069421141,44.5019082548091,2457464.4164429,0.0,1.0
2006-05-04,15.13,15.2,15.03,15.04,11451000,44.7682095675041,44.9753328107113,44.4723192200652,44.5019082548091,3870014.7196809,0.0,1.0
2006-05-05,15.41,15.42,15.24,15.24,11904300,45.596702540333,45.6262915750768,45.0936889496868,45.0936889496868,4023213.36367979,0.0,1.0
2006-05-08,15.49,15.52,15.43,15.49,16647800,45.8334148182841,45.9221819225157,45.6558806098207,45.8334148182841,5626341.02264463,0.0,1.0
2006-05-09,15.55,15.55,15.45,15.45,15579100,46.0109490267474,46.0109490267474,45.7150586793085,45.7150586793085,5265159.92658988,0.0,1.0
2006-05-10,15.33,15.48,15.3,15.4,12282000,45.3599902623818,45.8038257835402,45.2712231581502,45.5671135055891,4150862.00219377,0.0,1.0
2006-05-11,15.03,15.3,14.97,15.3,41247100,44.4723192200652,45.2712231581502,44.2947850116018,45.2712231581502,13939995.1221858,0.0,1.0
2006-05-12,14.84,15.06,14.82,14.98,20826400,43.9101275599313,44.5610863242968,43.8509494904435,44.3243740463457,7038553.36284711,0.0,1.0
2006-05-15,14.98,15.01,14.85,14.9,15649500,44.3243740463457,44.4131411505774,43.9397165946752,44.0876617683946,5288952.52429013,0.0,1.0
2006-05-16,14.82,14.9,14.79,14.82,36624700,43.8509494904435,44.0876617683946,43.7621823862118,43.8509494904435,12377794.7868219,0.0,1.0
2006-05-17,14.35,14.87,14.0,14.81,35381300,42.4602648574807,43.9988946641629,41.4246486414446,43.8213604556996,11957571.5484627,0.0,1.0
2006-05-18,14.36,14.58,14.32,14.5,25969800,42.4898538922246,43.1408126565902,42.3714977532491,42.9041003786391,8776832.43971435,0.0,1.0
2006-05-19,14.48,14.53,14.3,14.49,14927000,42.8449223091513,42.9928674828707,42.3123196837613,42.8745113438952,5044774.23113062,0.0,1.0
2006-05-22,14.1,14.19,13.9,14.0,46900300,41.7205389888835,41.9868403015785,41.1287582940057,41.4246486414446,15850567.7545586,0.0,1.0
2006-05-23,13.9,14.25,13.9,14.11,26366500,41.1287582940057,42.1643745100418,41.1287582940057,41.7501280236274,8910902.37590311,0.0,1.0
2006-05-24,13.93,14.06,13.74,14.06,35692700,41.2175253982374,41.6021828499079,40.6553337381035,41.6021828499079,12062813.237722,0.0,1.0
2006-05-25,14.1,14.13,13.97,13.98,23774300,41.7205389888835,41.8093060931152,41.3358815372129,41.3654705719568,8034834.59524143,0.0,1.0
2006-05-26,14.28,14.3185,14.15,14.19,23687600,42.2531416142735,42.3670593980375,41.8684841626029,41.9868403015785,8005533.20006229,0.0,1.0
2006-05-30,13.9,14.15,13.85,14.1,13029700,41.1287582940057,41.8684841626029,40.9808131202863,41.7205389888835,4403556.96384824,0.0,1.0
2006-05-31,14.0,14.05,13.87,13.93,24696100,41.4246486414446,41.572593815164,41.039991189774,41.2175253982374,8346368.92137905,0.0,1.0
2006-06-01,14.06,14.07,13.79,13.85,16180600,41.6021828499079,41.6317718846518,40.8032789118229,40.9808131202863,5468444.69245209,0.0,1.0
2006-06-02,14.22,14.27,14.0,14.08,23868700,42.0756074058102,42.2235525795296,41.4246486414446,41.6613609193957,8066738.30579403,0.0,1.0
2006-06-05,13.86,14.11,13.82,14.11,23595300,41.0104021550302,41.7501280236274,40.8920460160546,41.7501280236274,7974339.21188426,0.0,1.0
2006-06-06,13.64,13.71,13.45,13.69,33135800,40.3594433906646,40.5665666338718,39.7972517305307,40.507388564384,11198675.552214,0.0,1.0
2006-06-07,13.34,13.54,13.33,13.43,24244900,39.4717723483479,40.0635530432257,39.442183313604,39.7380736610429,8193879.99975474,0.0,1.0
2006-06-08,12.91,12.97,12.65,12.93,72929400,38.1994438543607,38.376978062824,37.4301289510196,38.2586219238485,24647441.4022789,0.0,1.0
2006-06-09,12.94,13.1,12.88,13.015,26543100,38.2882109585924,38.7616355144946,38.110676750129,38.5101287191715,8970586.64797502,0.0,1.0
2006-06-12,12.73,13.04,12.5,13.02,30173000,37.6668412289707,38.5841013060313,36.9862934298613,38.5249232365435,10197358.6705905,0.0,1.0
2006-06-13,12.29,12.58,12.27,12.5,62932700,36.3649237002396,37.2230057078124,36.3057456307518,36.9862934298613,21268926.3251473,0.0,1.0
2006-06-14,12.6,12.6,12.37,12.4,40707800,37.2821837773001,37.2821837773001,36.6016359781907,36.6904030824224,13757731.6571327,0.0,1.0
2006-06-15,13.05,13.31,12.69,12.72,53008100,38.6136903407752,39.3830052441163,37.5484850899951,37.6372521942268,17914778.3828763,0.0,1.0
2006-06-16,12.93,13.05,12.89,13.04,30240600,38.2586219238485,38.6136903407752,38.1402657848729,38.5841013060313,10220204.9717913,0.0,1.0
2006-06-19,12.86,13.05,12.85,13.04,18484100,38.0514986806413,38.6136903407752,38.0219096458974,38.5841013060313,6246942.5447606,0.0,1.0
2006-06-20,12.89,12.96,12.79,12.94,37671800,38.1402657848729,38.3473890280802,37.844375437434,38.2882109585924,12731675.8813095,0.0,1.0
2006-06-21,13.06,13.15,12.83,12.84,40839700,38.643279375519,38.909580688214,37.9627315764096,37.9923206111535,13802308.9815171,0.0,1.0
2006-06-22,13.0,13.15,12.91,13.15,30238900,38.4657451670557,38.909580688214,38.1994438543607,38.909580688214,10219630.4346309,0.0,1.0
2006-06-23,12.94,13.07,12.94,12.99,16844900,38.2882109585924,38.6728684102629,38.2882109585924,38.4361561323118,5692953.53694461,0.0,1.0
2006-06-26,13.05,13.08,13.01,13.07,14623100,38.6136903407752,38.7024574450068,38.4953342017996,38.6728684102629,4942067.26463765,0.0,1.0
2006-06-27,12.82,13.08,12.77,13.07,30638200,37.9331425416657,38.7024574450068,37.7851973679463,38.6728684102629,10354579.074712,0.0,1.0
2006-06-28,12.98,12.99,12.84,12.91,19470700,38.4065670975679,38.4361561323118,37.9923206111535,38.1994438543607,6580376.87559959,0.0,1.0
2006-06-29,13.53,13.56,13.12,13.12,31488700,40.0339640084818,40.1227311127135,38.8208135839824,38.8208135839824,10642016.6364174,0.0,1.0
2006-06-30,13.64,13.74,13.57,13.67,24859500,40.3594433906646,40.6553337381035,40.1523201474574,40.4482104948963,8401592.08138218,0.0,1.0
2006-07-03,13.88,13.88,13.71,13.75,5423400,41.0695802245179,41.0695802245179,40.5665666338718,40.6849227728474,1832908.72681141,0.0,1.0
2006-07-05,13.42,13.57,13.35,13.55,18630200,39.708484626299,40.1523201474574,39.5013613830918,40.0931420779696,6296318.94424934,0.0,1.0
2006-07-06,13.54,13.62,13.48,13.49,17320900,40.0635530432257,40.3002653211768,39.8860188347624,39.9156078695063,5853823.9418497,0.0,1.0
2006-07-07,13.48,13.67,13.4,13.59,20851500,39.8860188347624,40.4482104948963,39.6493065568113,40.2114982169452,7047036.23503853,0.0,1.0
2006-07-10,13.68,13.75,13.58,13.73,22693900,40.4777995296402,40.6849227728474,40.1819091822013,40.6257447033596,7669699.33167114,0.0,1.0
2006-07-11,13.68,13.7,13.48,13.59,12879700,40.4777995296402,40.5369775991279,39.8860188347624,40.2114982169452,4352862.508521,0.0,1.0
2006-07-12,13.3,13.42,13.22,13.4,16641800,39.3534162093724,39.708484626299,39.1167039314213,39.6493065568113,5624313.24443154,0.0,1.0
2006-07-13,12.96,13.22,12.92,13.2,33950000,38.3473890280802,39.1167039314213,38.2290328891046,39.0575258619335,11473845.0557302,0.0,1.0
2006-07-14,12.85,12.89,12.69,12.89,24952400,38.0219096458974,38.1402657848729,37.5484850899951,38.1402657848729,8432988.8473815,0.0,1.0
2006-07-17,12.69,12.74,12.62,12.65,13403300,37.5484850899951,37.6964302637146,37.3413618467879,37.4301289510196,4529819.95391661,0.0,1.0
2006-07-18,12.57,12.58,12.36,12.58,19850200,37.1934166730685,37.2230057078124,36.5720469434468,37.2230057078124,6708633.84757748,0.0,1.0
2006-07-19,12.83,12.92,12.46,12.46,33806100,37.9627315764096,38.2290328891046,36.8679372908857,36.8679372908857,11425212.1749196,0.0,1.0
2006-07-20,12.76,12.98,12.71,12.97,35493400,37.7556083332024,38.4065670975679,37.6076631594829,38.376978062824,11995457.2047439,0.0,1.0
2006-07-21,12.77,12.91,12.74,12.9,25541900,37.7851973679463,38.1994438543607,37.6964302637146,38.1698548196168,8632218.05681752,0.0,1.0
2006-07-24,13.01,13.16,12.84,12.86,25298800,38.4953342017996,38.9391697229579,37.9923206111535,38.0514986806413,8550059.24288386,0.0,1.0
2006-07-25,13.11,13.2,12.98,13.03,23073300,38.7912245492385,39.0575258619335,38.4065670975679,38.5545122712874,7797922.50734549,0.0,1.0
2006-07-26,13.04,13.09,12.93,12.96,14143200,38.5841013060313,38.7320464797507,38.2586219238485,38.3473890280802,4779878.80389406,0.0,1.0
2006-07-27,13.22,13.36,13.16,13.3,21101600,39.1167039314213,39.5309504178357,38.9391697229579,39.3534162093724,7131560.7902208,0.0,1.0
2006-07-28,13.58,13.63,13.43,13.44,17659800,40.1819091822013,40.3298543559207,39.7380736610429,39.7676626957868,5968359.61458569,0.0,1.0
2006-07-31,13.57,13.58,13.48,13.54,15156300,40.1523201474574,40.1819091822013,39.8860188347624,40.0635530432257,5122269.15517418,0.0,1.0
2006-08-01,13.36,13.44,13.33,13.42,11828900,39.5309504178357,39.7676626957868,39.442183313604,39.708484626299,3997730.95080197,0.0,1.0
2006-08-02,13.67,13.7,13.54,13.55,18404000,40.4482104948963,40.5369775991279,40.0635530432257,40.0931420779696,6219871.70561586,0.0,1.0
2006-08-03,13.56,13.65,13.46,13.47,9511400,40.1227311127135,40.3890324254085,39.8268407652746,39.8564298000185,3214501.61599624,0.0,1.0
2006-08-04,13.61,13.73,13.56,13.69,10350500,40.2706762864329,40.6257447033596,40.1227311127135,40.507388564384,3498086.39909678,0.0,1.0
2006-08-07,13.31,13.38,13.29,13.38,8387600,39.3830052441163,39.5901284873235,39.3238271746285,39.5901284873235,2834698.75668461,0.0,1.0
2006-08-08,13.38,13.52,13.33,13.42,12187900,39.5901284873235,40.0043749737379,39.442183313604,39.708484626299,4119059.68055181,0.0,1.0
2006-08-09,13.43,13.68,13.43,13.57,17111600,39.7380736610429,40.4777995296402,39.7380736610429,40.1523201474574,5783088.27851644,0.0,1.0
2006-08-10,13.58,13.64,13.5,13.57,13830300,40.1819091822013,40.3594433906646,39.9451969042502,40.1523201474574,4674130.17008145,0.0,1.0
2006-08-11,13.45,13.51,13.4,13.48,6704800,39.7972517305307,39.974785938994,39.6493065568113,39.8860188347624,2265974.56052017,0.0,1.0
2006-08-14,13.53,13.68,13.53,13.6,8182900,40.0339640084818,40.4777995296402,40.0339640084818,40.241087251689,2765517.72331472,0.0,1.0
2006-08-15,13.84,13.89,13.78,13.78,12815500,40.9512240855424,41.0991692592618,40.773689877079,40.773689877079,4331165.28164095,0.0,1.0
2006-08-16,13.99,14.06,13.95,13.99,15007300,41.3950596067007,41.6021828499079,41.2767034677252,41.3950596067007,5071912.66288247,0.0,1.0
2006-08-17,13.96,14.09,13.94,13.99,9171200,41.306292502469,41.6909499541396,41.2471144329813,41.3950596067007,3099526.59131408,0.0,1.0
2006-08-18,14.03,14.1,13.94,13.98,8332600,41.5134157456763,41.7205389888835,41.2471144329813,41.3654705719568,2816110.78973129,0.0,1.0
2006-08-21,13.91,13.94,13.88,13.9,7085700,41.1583473287496,41.2471144329813,41.0695802245179,41.1287582940057,2394704.68074779,0.0,1.0
2006-08-22,13.95,13.97,13.86,13.9,6555700,41.2767034677252,41.3358815372129,41.0104021550302,41.1287582940057,2215584.2719249,0.0,1.0
2006-08-23,13.85,14.0,13.84,13.96,9488400,40.9808131202863,41.4246486414446,40.9512240855424,41.306292502469,3206728.46617939,0.0,1.0
2006-08-24,13.74,13.88,13.74,13.88,12824800,40.6553337381035,41.0695802245179,40.6553337381035,41.0695802245179,4334308.33787124,0.0,1.0
2006-08-25,13.67,13.76,13.65,13.68,7045100,40.4482104948963,40.7145118075913,40.3890324254085,40.4777995296402,2380983.38150588,0.0,1.0
2006-08-28,13.64,13.67,13.56,13.62,7542800,40.3594433906646,40.4482104948963,40.1227311127135,40.3002653211768,2549187.58428164,0.0,1.0
2006-08-29,13.75,13.76,13.62,13.7,10700100,40.6849227728474,40.7145118075913,40.3002653211768,40.5369775991279,3616238.27631277,0.0,1.0
2006-08-30,13.66,13.72,13.65,13.7,8060500,40.4186214601524,40.5961556686157,40.3890324254085,40.5369775991279,2724151.04776769,0.0,1.0
2006-08-31,13.71,13.82,13.71,13.8,9319600,40.5665666338718,40.8920460160546,40.5665666338718,40.8328679465668,3149680.30578448,0.0,1.0
2006-09-01,13.83,13.87,13.75,13.79,8817900,40.9216350507985,41.039991189774,40.6849227728474,40.8032789118229,2980124.25086667,0.0,1.0
2006-09-05,14.02,14.04,13.97,14.0,11881700,41.4838267109324,41.5430047804202,41.3358815372129,41.4246486414446,4015575.39907716,0.0,1.0
2006-09-06,13.81,13.93,13.78,13.92,11266300,40.8624569813107,41.2175253982374,40.773689877079,41.1879363634935,3807592.9470213,0.0,1.0
2006-09-07,13.7,13.76,13.62,13.65,12404500,40.5369775991279,40.7145118075913,40.3002653211768,40.3890324254085,4192262.47404434,0.0,1.0
2006-09-08,13.7,13.7,13.65,13.7,8321600,40.5369775991279,40.5369775991279,40.3890324254085,40.5369775991279,2812393.19634063,0.0,1.0
2006-09-11,13.49,13.57,13.39,13.55,15607500,39.9156078695063,40.1523201474574,39.6197175220674,40.0931420779696,5274758.0767985,0.0,1.0
2006-09-12,13.6,13.61,13.402,13.44,16695700,40.241087251689,40.2706762864329,39.65522436376,39.7676626957868,5642529.4520458,0.0,1.0
2006-09-13,13.43,13.48,13.37,13.4,14605700,39.7380736610429,39.8860188347624,39.5605394525796,39.6493065568113,4936186.7078197,0.0,1.0
2006-09-14,13.42,13.44,13.38,13.42,14081000,39.708484626299,39.7676626957868,39.5901284873235,39.708484626299,4758857.50308504,0.0,1.0
2006-09-15,13.41,13.51,13.38,13.48,9967600,39.6788955915552,39.974785938994,39.5901284873235,39.8860188347624,3368680.35279812,0.0,1.0
2006-09-18,13.45,13.45,13.35,13.36,7927800,39.7972517305307,39.7972517305307,39.5013613830918,39.5309504178357,2679303.35295487,0.0,1.0
2006-09-19,13.34,13.46,13.24,13.45,17356700,39.4717723483479,39.8268407652746,39.175882000909,39.7972517305307,5865923.01852114,0.0,1.0
2006-09-20,13.39,13.43,13.33,13.38,12108900,39.6197175220674,39.7380736610429,39.442183313604,39.5901284873235,4092360.60074614,0.0,1.0
2006-09-21,13.39,13.47,13.32,13.44,15934400,39.6197175220674,39.8564298000185,39.4125942788602,39.7676626957868,5385238.19310831,0.0,1.0
2006-09-22,13.2,13.33,13.18,13.33,13644900,39.0575258619335,39.442183313604,38.9983477924457,39.442183313604,4611471.82329699,0.0,1.0
2006-09-25,13.28,13.32,13.15,13.26,15534400,39.2942381398846,39.4125942788602,38.909580688214,39.2350600703968,5250052.97890236,0.0,1.0
2006-09-26,13.29,13.29,13.18,13.23,17523800,39.3238271746285,39.3238271746285,38.9983477924457,39.1462929661651,5922396.64175566,0.0,1.0
2006-09-27,13.49,13.52,13.41,13.43,18007100,39.9156078695063,40.0043749737379,39.6788955915552,39.7380736610429,6085734.17682,0.0,1.0
2006-09-28,13.56,13.59,13.46,13.51,8176600,40.1227311127135,40.2114982169452,39.8268407652746,39.974785938994,2763388.55619097,0.0,1.0
2006-09-29,13.54,13.58,13.52,13.58,18537200,40.0635530432257,40.1819091822013,40.0043749737379,40.1819091822013,6264888.38194645,0.0,1.0
2006-10-02,13.68,13.78,13.61,13.65,28478500,40.4777995296402,40.773689877079,40.2706762864329,40.3890324254085,9624680.30691052,0.0,1.0
2006-10-03,13.63,13.67,13.56,13.61,13638300,40.3298543559207,40.4482104948963,40.1227311127135,40.2706762864329,4609241.2672626,0.0,1.0
2006-10-04,13.74,13.75,13.52,13.56,11572900,40.6553337381035,40.6849227728474,40.0043749737379,40.1227311127135,3911212.41371016,0.0,1.0
2006-10-05,13.86,13.89,13.77,13.83,15880500,41.0104021550302,41.0991692592618,40.7441008423352,40.9216350507985,5367021.98549406,0.0,1.0
2006-10-06,13.7,13.77,13.64,13.77,12623700,40.5369775991279,40.7441008423352,40.3594433906646,40.7441008423352,4266343.9714292,0.0,1.0
2006-10-09,13.57,13.6,13.51,13.59,15160900,40.1523201474574,40.241087251689,39.974785938994,40.2114982169452,5123823.78513755,0.0,1.0
2006-10-10,13.68,13.68,13.59,13.67,16495900,40.4777995296402,40.4777995296402,40.2114982169452,40.4482104948963,5575004.43754992,0.0,1.0
2006-10-11,13.55,13.64,13.45,13.56,9631400,40.0931420779696,40.3594433906646,39.7972517305307,40.1227311127135,3255057.18025802,0.0,1.0
2006-10-12,13.69,13.71,13.55,13.55,9586900,40.507388564384,40.5665666338718,40.0931420779696,40.0931420779696,3240017.82517761,0.0,1.0
2006-10-13,13.65,13.71,13.6,13.66,12191800,40.3890324254085,40.5665666338718,40.241087251689,40.4186214601524,4120377.73639032,0.0,1.0
2006-10-16,13.8,13.83,13.76,13.79,25563400,40.8328679465668,40.9216350507985,40.7145118075913,40.8032789118229,8639484.26208111,0.0,1.0
2006-10-17,13.72,13.77,13.63,13.75,20218400,40.5961556686157,40.7441008423352,40.3298543559207,40.6849227728474,6833071.83725407,0.0,1.0
2006-10-18,13.8,13.84,13.71,13.8,13888800,40.8328679465668,40.9512240855424,40.5665666338718,40.8328679465668,4693901.00765908,0.0,1.0
2006-10-19,13.8,13.85,13.73,13.76,11219100,40.8328679465668,40.9808131202863,40.6257447033596,40.7145118075913,3791641.091745,0.0,1.0
2006-10-20,13.79,13.84,13.72,13.84,16629800,40.8032789118229,40.9512240855424,40.5961556686157,40.9512240855424,5620257.68800537,0.0,1.0
2006-10-23,13.94,13.95,13.77,13.82,11428900,41.2471144329813,41.2767034677252,40.7441008423352,40.8920460160546,3862545.73659602,0.0,1.0
2006-10-24,13.95,13.96,13.85,13.88,7709400,41.2767034677252,41.306292502469,40.9808131202863,41.0695802245179,2605492.22599842,0.0,1.0
2006-10-25,13.99,14.0,13.86,13.87,22819000,41.3950596067007,41.4246486414446,41.0104021550302,41.039991189774,7711978.50741407,0.0,1.0
2006-10-26,14.08,14.11,13.97,13.99,15398000,41.6613609193957,41.7501280236274,41.3358815372129,41.3950596067007,5203954.82085814,0.0,1.0
2006-10-27,13.92,14.01,13.87,13.99,15926100,41.1879363634935,41.4542376761885,41.039991189774,41.3950596067007,5382433.09991354,0.0,1.0
2006-10-30,13.84,13.89,13.78,13.81,11972600,40.9512240855424,41.0991692592618,40.773689877079,40.8624569813107,4046296.23900546,0.0,1.0
2006-10-31,13.81,13.85,13.72,13.77,12513100,40.8624569813107,40.9808131202863,40.5961556686157,40.7441008423352,4228965.25970126,0.0,1.0
2006-11-01,13.75,13.93,13.7,13.92,14229400,40.6849227728474,41.2175253982374,40.5369775991279,41.1879363634935,4809011.21755544,0.0,1.0
2006-11-02,13.78,13.81,13.73,13.75,10259100,40.773689877079,40.8624569813107,40.6257447033596,40.6849227728474,3467196.57765072,0.0,1.0
2006-11-03,13.71,13.79,13.68,13.77,7898700,40.5665666338718,40.8032789118229,40.4777995296402,40.7441008423352,2669468.62862139,0.0,1.0
2006-11-06,13.8,13.84,13.7,13.7,25698200,40.8328679465668,40.9512240855424,40.5369775991279,40.5369775991279,8685041.67926851,0.0,1.0
2006-11-07,13.78,13.89,13.74,13.8,14238600,40.773689877079,41.0991692592618,40.6553337381035,40.8328679465668,4812120.47748219,0.0,1.0
2006-11-08,13.63,13.69,13.55,13.57,16274500,40.3298543559207,40.507388564384,40.0931420779696,40.1523201474574,5500179.42148693,0.0,1.0
2006-11-09,13.46,13.57,13.43,13.51,27522300,39.8268407652746,40.1523201474574,39.7380736610429,39.974785938994,9301520.0523512,0.0,1.0
2006-11-10,13.44,13.51,13.4,13.48,15998000,39.7676626957868,39.974785938994,39.6493065568113,39.8860188347624,5406732.64216707,0.0,1.0
2006-11-13,13.3,13.39,13.3,13.36,16250200,39.3534162093724,39.6197175220674,39.3534162093724,39.5309504178357,5491966.91972391,0.0,1.0
2006-11-14,13.69,13.72,13.53,13.63,18909800,40.507388564384,40.5961556686157,40.0339640084818,40.3298543559207,6390813.4089793,0.0,1.0
2006-11-15,13.64,13.71,13.53,13.53,18741900,40.3594433906646,40.5665666338718,40.0339640084818,40.0339640084818,6334069.41531634,0.0,1.0
2006-11-16,13.53,13.55,13.45,13.49,17768500,40.0339640084818,40.0931420779696,39.7972517305307,39.9156078695063,6005096.19654616,0.0,1.0
2006-11-17,13.41,13.43,13.3,13.35,27196100,39.6788955915552,39.7380736610429,39.3534162093724,39.5013613830918,9191276.51016624,0.0,1.0
2006-11-20,13.13,13.14,13.06,13.1,24418100,38.8504026187263,38.8799916534701,38.643279375519,38.7616355144946,8252415.1975059,0.0,1.0
2006-11-21,13.14,13.14,13.03,13.08,16138100,38.8799916534701,38.8799916534701,38.5545122712874,38.7024574450068,5454081.2634427,0.0,1.0
2006-11-22,13.26,13.31,13.23,13.26,14199100,39.2350600703968,39.3830052441163,39.1462929661651,39.2350600703968,4798770.93757935,0.0,1.0
2006-11-24,13.21,13.26,13.2,13.23,15396300,39.0871148966774,39.2350600703968,39.0575258619335,39.1462929661651,5203380.28369776,0.0,1.0
2006-11-27,13.2,13.33,13.17,13.32,15649900,39.0575258619335,39.442183313604,38.9687587577018,39.4125942788602,5289087.70950433,0.0,1.0
2006-11-28,13.42,13.44,13.28,13.32,16799700,39.708484626299,39.7676626957868,39.2942381398846,39.4125942788602,5677677.60773935,0.0,1.0
2006-11-29,13.68,13.68,13.56,13.62,19459200,40.4777995296402,40.4777995296402,40.1227311127135,40.3002653211768,6576490.30069116,0.0,1.0
2006-11-30,13.81,13.86,13.75,13.79,17848700,40.8624569813107,41.0104021550302,40.6849227728474,40.8032789118229,6032200.83199445,0.0,1.0
2006-12-01,13.83,13.83,13.7,13.81,32554700,40.9216350507985,40.9216350507985,40.5369775991279,40.8624569813107,11002285.2322763,0.0,1.0
2006-12-04,13.99,14.02,13.86,13.87,14065000,41.3950596067007,41.4838267109324,41.0104021550302,41.039991189774,4753450.0945168,0.0,1.0
2006-12-05,14.0,14.02,13.9,13.95,14928200,41.4246486414446,41.4838267109324,41.1287582940057,41.2767034677252,5045179.78677324,0.0,1.0
2006-12-06,14.09,14.09,14.0,14.03,13409500,41.6909499541396,41.6909499541396,41.4246486414446,41.5134157456763,4531915.32473679,0.0,1.0
2006-12-07,14.1,14.17,14.07,14.15,17720900,41.7205389888835,41.9276622320907,41.6317718846518,41.8684841626029,5989009.15605565,0.0,1.0
2006-12-08,14.04,14.15,14.01,14.1,9633700,41.5430047804202,41.8684841626029,41.4542376761885,41.7205389888835,3255834.4952397,0.0,1.0
2006-12-11,14.06,14.1,13.98,14.01,17690400,41.6021828499079,41.7205389888835,41.3654705719568,41.4542376761885,5978701.28347245,0.0,1.0
2006-12-12,14.08,14.09,13.96,14.04,16433700,41.6613609193957,41.6909499541396,41.306292502469,41.5430047804202,5553983.1367409,0.0,1.0
2006-12-13,14.01,14.06,13.98,14.05,10339100,41.4542376761885,41.6021828499079,41.3654705719568,41.572593815164,3494233.6204919,0.0,1.0
2006-12-14,14.15,14.23,14.1,14.11,11150700,41.8684841626029,42.1051964405541,41.7205389888835,41.7501280236274,3768524.42011578,0.0,1.0
2006-12-15,14.15,14.3,14.14,14.18,14265900,41.8684841626029,42.3123196837613,41.8388951278591,41.9572512668346,4821346.86835174,0.0,1.0
2006-12-18,14.06,14.18,14.06,14.18,22622900,41.6021828499079,41.9572512668346,41.6021828499079,41.9572512668346,7645703.9561496,0.0,1.0
2006-12-19,14.0,14.06,13.96,13.98,19711900,41.4246486414446,41.6021828499079,41.306292502469,41.3654705719568,6661893.55976578,0.0,1.0
2006-12-20,14.0,14.1,14.0,14.08,12167600,41.7189382221039,42.016930637976,41.7189382221039,41.9573321548016,4083191.16591864,0.099459,1.0
2006-12-21,14.08,14.17,14.06,14.07,11636600,41.9573321548016,42.2255253290865,41.8977336716272,41.9275329132144,3904998.71144095,0.0,1.0
2006-12-22,14.13,14.14,14.01,14.12,8810500,42.1063283627377,42.1361276043249,41.7487374636911,42.0765291211505,2956618.87038744,0.0,1.0
2006-12-26,14.12,14.13,14.05,14.12,5639900,42.0765291211505,42.1063283627377,41.8679344300399,42.0765291211505,1892632.06028013,0.0,1.0
2006-12-27,14.18,14.23,14.14,14.18,9297800,42.2553245706738,42.4043207786098,42.1361276043249,42.2553245706738,3120146.52211433,0.0,1.0
2006-12-28,14.19,14.24,14.16,14.19,8883500,42.285123812261,42.4341200201971,42.1957260874993,42.285123812261,2981116.13814049,0.0,1.0
2006-12-29,14.21,14.26,14.19,14.2,7514400,42.3447222954354,42.4937185033715,42.285123812261,42.3149230538482,2521674.91511712,0.0,1.0
2007-01-03,14.2,14.31,14.12,14.21,20391700,42.3149230538482,42.6427147113076,42.0765291211505,42.3447222954354,6843026.50465689,0.0,1.0
2007-01-04,14.35,14.35,14.16,14.21,15086600,42.7619116776564,42.7619116776564,42.1957260874993,42.3447222954354,5062746.29703049,0.0,1.0
2007-01-05,13.98,14.14,13.98,14.11,18476300,41.6593397389294,42.1361276043249,41.6593397389294,42.0467298795632,6200258.46829799,0.0,1.0
2007-01-08,14.06,14.1,13.99,14.09,10171200,41.8977336716272,42.016930637976,41.6891389805166,41.9871313963888,3413241.22972416,0.0,1.0
2007-01-09,14.15,14.2,14.09,14.16,14866800,42.1659268459121,42.3149230538482,41.9871313963888,42.1957260874993,4988986.03056308,0.0,1.0
2007-01-10,13.94,14.01,13.86,13.91,15550200,41.5401427725805,41.7487374636911,41.3017488398828,41.4507450478189,5218320.7262129,0.0,1.0
2007-01-11,13.87,13.94,13.83,13.83,15442300,41.33154808147,41.5401427725805,41.2123511151212,41.2123511151212,5182111.75099983,0.0,1.0
2007-01-12,14.05,14.1,13.96,13.97,11650000,41.8679344300399,42.016930637976,41.599741255755,41.6295404973422,3909495.47017918,0.0,1.0
2007-01-16,14.1,14.15,14.07,14.1,14957400,42.016930637976,42.1659268459121,41.9275329132144,42.016930637976,5019389.48889769,0.0,1.0
2007-01-17,14.1,14.17,14.08,14.1,14365500,42.016930637976,42.2255253290865,41.9573321548016,42.016930637976,4820760.27269176,0.0,1.0
2007-01-18,14.09,14.28,14.09,14.15,16094000,41.9871313963888,42.5533169865459,41.9871313963888,42.1659268459121,5400808.59202264,0.0,1.0
2007-01-19,14.19,14.24,14.12,14.13,11043700,42.285123812261,42.4341200201971,42.0765291211505,42.1063283627377,3706033.9162247,0.0,1.0
2007-01-22,14.19,14.25,14.11,14.23,10595000,42.285123812261,42.4639192617843,42.0467298795632,42.4043207786098,3555459.614296,0.0,1.0
2007-01-23,14.27,14.34,14.2,14.22,13181800,42.5235177449587,42.7321124360692,42.3149230538482,42.3745215370226,4423535.39818094,0.0,1.0
2007-01-24,14.46,14.52,14.33,14.36,17667900,43.0897033351158,43.2684987846391,42.702313194482,42.7917109192437,5928976.39635869,0.0,1.0
2007-01-25,14.22,14.35,14.17,14.33,20925200,42.3745215370226,42.7619116776564,42.2255253290865,42.702313194482,7022057.90666038,0.0,1.0
2007-01-26,14.23,14.3,14.15,14.24,10874600,42.4043207786098,42.6129154697204,42.1659268459121,42.4341200201971,3649287.5055803,0.0,1.0
2007-01-29,14.28,14.35,14.25,14.26,14167400,42.5533169865459,42.7619116776564,42.4639192617843,42.4937185033715,4754282.0707482,0.0,1.0
2007-01-30,14.37,14.37,14.24,14.26,14105100,42.8215101608309,42.8215101608309,42.4341200201971,42.4937185033715,4733375.49840552,0.0,1.0
2007-01-31,14.31,14.37,14.16,14.2,23447700,42.6427147113076,42.8215101608309,42.1957260874993,42.3149230538482,7868555.960182,0.0,1.0
2007-02-01,14.5,14.57,14.45,14.5,14246600,43.2089003014647,43.4174949925752,43.0599040935286,43.2089003014647,4780859.92836521,0.0,1.0
2007-02-02,14.41,14.46,14.39,14.44,13298500,42.9407071271797,43.0897033351158,42.8811086440053,43.0301048519414,4462697.4686848,0.0,1.0
2007-02-05,14.3,14.36,14.26,14.28,10971400,42.6129154697204,42.7917109192437,42.4937185033715,42.5533169865459,3681771.55377887,0.0,1.0
2007-02-06,14.42,14.4754,14.34,14.4,15528000,42.970506368767,43.1355941671601,42.7321124360692,42.9109078855925,5210870.87218388,0.0,1.0
2007-02-07,14.41,14.43,14.35,14.38,11917300,42.9407071271797,43.0003056103542,42.7619116776564,42.8513094024181,3999195.7396366,0.0,1.0
2007-02-08,14.23,14.25,14.15,14.2,16781700,42.4043207786098,42.4639192617843,42.1659268459121,42.3149230538482,5631586.27741682,0.0,1.0
2007-02-09,14.27,14.42,14.25,14.37,14799000,42.5235177449587,42.970506368767,42.4639192617843,42.8215101608309,4966233.77366366,0.0,1.0
2007-02-12,14.26,14.34,14.2315,14.32,8980700,42.4937185033715,42.7321124360692,42.4087906648479,42.6725139528948,3013734.41794319,0.0,1.0
2007-02-13,14.56,14.6,14.48,14.48,17315000,43.387695750988,43.5068927173369,43.1493018182903,43.1493018182903,5810550.56361824,0.0,1.0
2007-02-14,14.8,14.9,14.63,14.65,18411100,44.1028775490812,44.4008699649534,43.5962904420985,43.655888925273,6178378.7168254,0.0,1.0
2007-02-15,14.93,14.93,14.84,14.84,77500,44.490267689715,44.490267689715,44.2220745154301,44.2220745154301,26007.3732994752,0.0,1.0
2007-02-16,14.91,14.91,14.85,14.87,14168400,44.4306692065406,44.4306692065406,44.2518737570173,44.3114722401917,4754617.64975851,0.0,1.0
2007-02-20,14.86,14.92,14.79,14.88,29966900,44.2816729986045,44.4604684481278,44.073078307494,44.341271481779,10056262.6442328,0.0,1.0
2007-02-21,14.87,14.87,14.71,14.78,14954200,44.3114722401917,44.3114722401917,43.8346843747963,44.0432790659068,5018315.63606468,0.0,1.0
2007-02-22,14.91,14.97,14.86,14.92,21478500,44.4306692065406,44.6094646560639,44.2816729986045,44.4604684481278,7207733.77306811,0.0,1.0
2007-02-23,15.04,15.08,14.98,15.01,22034800,44.8180593471744,44.9372563135233,44.6392638976511,44.7286616224128,7394416.3765068,0.0,1.0
2007-02-26,15.14,15.16,15.02,15.13,22601000,45.1160517630466,45.175650246221,44.758460864,45.0862525214594,7584421.21214761,0.0,1.0
2007-02-27,14.78,15.05,14.58,14.99,76016000,44.0432790659068,44.8478585887616,43.4472942341624,44.6690631392383,25509374.0481665,0.0,1.0
2007-02-28,14.76,14.88,14.67,14.79,42480000,43.9836805827323,44.341271481779,43.7154874084474,44.073078307494,14255396.3582156,0.0,1.0
2007-03-01,14.69,14.7,14.4,14.53,34859200,43.7750858916218,43.804885133209,42.9109078855925,43.2982980262263,11698015.8364009,0.0,1.0
2007-03-02,14.48,14.58,14.39,14.54,31401600,43.1493018182903,43.4472942341624,42.8811086440053,43.3280972678136,10537717.8503329,0.0,1.0
2007-03-05,14.24,14.37,14.05,14.31,43630900,42.4341200201971,42.8215101608309,41.8679344300399,42.6427147113076,14641614.241188,0.0,1.0
2007-03-06,14.58,14.62,14.46,14.49,27675700,43.4472942341624,43.5664912005113,43.0897033351158,43.1791010598775,9287384.01579725,0.0,1.0
2007-03-07,14.55,14.59,14.47,14.53,21140100,43.3578965094008,43.4770934757497,43.119502576703,43.2982980262263,7094173.83597724,0.0,1.0
2007-03-08,14.68,14.79,14.68,14.7,19858200,43.7452866500346,44.073078307494,43.7452866500346,43.804885133209,6663995.10265341,0.0,1.0
2007-03-09,14.69,14.78,14.64,14.76,27280700,43.7750858916218,44.0432790659068,43.6260896836857,43.9836805827323,9154830.30672251,0.0,1.0
2007-03-12,14.81,14.83,14.68,14.75,19888900,44.1326767906684,44.1922752738429,43.7452866500346,43.9538813411451,6674297.3782701,0.0,1.0
2007-03-13,14.54,14.7,14.45,14.68,28373400,43.3280972678136,43.804885133209,43.0599040935286,43.7452866500346,9521517.49129458,0.0,1.0
2007-03-14,14.41,14.42,14.12,14.4,29383400,42.9407071271797,42.970506368767,42.0765291211505,42.9109078855925,9860452.29171356,0.0,1.0
2007-03-15,14.42,14.5,14.41,14.42,16811500,42.970506368767,43.2089003014647,42.9407071271797,42.970506368767,5641586.53192422,0.0,1.0
2007-03-16,14.41,14.49,14.34,14.41,16346000,42.9407071271797,43.1791010598775,42.7321124360692,42.9407071271797,5485374.50262223,0.0,1.0
2007-03-19,14.57,14.59,14.47,14.5,15255400,43.4174949925752,43.4770934757497,43.119502576703,43.2089003014647,5119392.0339718,0.0,1.0
2007-03-20,14.7,14.73,14.55,14.57,15890100,43.804885133209,43.8942828579707,43.3578965094008,43.4174949925752,5332384.03181925,0.0,1.0
2007-03-21,14.86,14.96,14.62,14.67,16421300,44.2816729986045,44.5796654144767,43.5664912005113,43.7154874084474,5510643.602099,0.0,1.0
2007-03-22,14.88,14.96,14.85,14.91,22576300,44.341271481779,44.5796654144767,44.2518737570173,44.4306692065406,7576132.4105928,0.0,1.0
2007-03-23,14.9,14.96,14.87,14.9,11225500,44.4008699649534,44.5796654144767,44.3114722401917,44.4008699649534,3767042.18030012,0.0,1.0
2007-03-26,14.82,14.83,14.66,14.83,18076300,44.1624760322556,44.1922752738429,43.6856881668602,44.1922752738429,6066026.86417167,0.0,1.0
2007-03-27,14.76,14.79,14.69,14.75,14281000,43.9836805827323,44.073078307494,43.7750858916218,43.9538813411451,4792403.84632008,0.0,1.0
2007-03-28,14.65,14.8,14.59,14.62,21909100,43.655888925273,44.1028775490812,43.4770934757497,43.5664912005113,7352234.09491009,0.0,1.0
2007-03-29,14.67,14.74,14.58,14.74,13290700,43.7154874084474,43.9240820995579,43.4472942341624,43.9240820995579,4460079.95240433,0.0,1.0
2007-03-30,14.57,14.75,14.56,14.67,17655100,43.4174949925752,43.9538813411451,43.387695750988,43.7154874084474,5924680.98502665,0.0,1.0
2007-04-02,14.49,14.56,14.44,14.44,22398300,43.1791010598775,43.387695750988,43.0301048519414,43.0301048519414,7516399.34675659,0.0,1.0
2007-04-03,14.61,14.66,14.55,14.55,16339800,43.5366919589241,43.6856881668602,43.3578965094008,43.3578965094008,5483293.91275826,0.0,1.0
2007-04-04,14.72,14.74,14.64,14.68,8073000,43.8644836163835,43.9240820995579,43.6260896836857,43.7452866500346,2709129.35027953,0.0,1.0
2007-04-05,14.68,14.7,14.6,14.63,7000200,43.7452866500346,43.804885133209,43.5068927173369,43.5962904420985,2349120.18801273,0.0,1.0
2007-04-09,14.66,14.73,14.65,14.7,10253800,43.6856881668602,43.8942828579707,43.655888925273,43.804885133209,3440960.05597624,0.0,1.0
2007-04-10,14.71,14.75,14.68,14.71,22267900,43.8346843747963,43.9538813411451,43.7452866500346,43.8346843747963,7472639.8438114,0.0,1.0
2007-04-11,14.65,14.72,14.59,14.71,15087500,43.655888925273,43.8644836163835,43.4770934757497,43.8346843747963,5063048.31813977,0.0,1.0
2007-04-12,14.63,14.68,14.53,14.58,15798700,43.5962904420985,43.7452866500346,43.2982980262263,43.4472942341624,5301712.11027638,0.0,1.0
2007-04-13,14.51,14.59,14.49,14.57,10990100,43.2386995430519,43.4770934757497,43.1791010598775,43.4174949925752,3688046.88127178,0.0,1.0
2007-04-16,14.72,14.74,14.61,14.61,15988000,43.8644836163835,43.9240820995579,43.5366919589241,43.5366919589241,5365237.21692916,0.0,1.0
2007-04-17,14.63,14.67,14.57,14.64,19755900,43.5962904420985,43.7154874084474,43.4174949925752,43.6260896836857,6629665.3698981,0.0,1.0
2007-04-18,14.65,14.73,14.61,14.63,12666100,43.655888925273,43.8942828579707,43.5366919589241,43.5962904420985,4250477.30256107,0.0,1.0
2007-04-19,14.58,14.63,14.5,14.54,18278200,43.4472942341624,43.5962904420985,43.2089003014647,43.3280972678136,6133780.26635443,0.0,1.0
2007-04-20,14.64,14.66,14.58,14.62,9310900,43.6260896836857,43.6856881668602,43.4472942341624,43.5664912005113,3124542.60714947,0.0,1.0
2007-04-23,14.48,14.55,14.42,14.48,19220200,43.1493018182903,43.3578965094008,42.970506368767,43.1493018182903,6449895.69407191,0.0,1.0
2007-04-24,14.46,14.48,14.39,14.46,15396200,43.0897033351158,43.1493018182903,42.8811086440053,43.0897033351158,5166641.55862427,0.0,1.0
2007-04-25,14.54,14.55,14.3315,14.42,24049600,43.3280972678136,43.3578965094008,42.7067830807201,42.970506368767,8070540.96649108,0.0,1.0
2007-04-26,14.47,14.47,14.33,14.42,22206300,43.119502576703,43.119502576703,42.702313194482,42.970506368767,7451968.17677597,0.0,1.0
2007-04-27,14.39,14.39,14.26,14.3,14798200,42.8811086440053,42.8811086440053,42.4937185033715,42.6129154697204,4965965.31045541,0.0,1.0
2007-04-30,14.28,14.4,14.21,14.28,11364400,42.5533169865459,42.9109078855925,42.3447222954354,42.5533169865459,3813654.10483299,0.0,1.0
2007-05-01,14.28,14.31,14.19,14.27,18064300,42.5533169865459,42.6427147113076,42.285123812261,42.5235177449587,6061999.91604788,0.0,1.0
2007-05-02,14.36,14.39,14.28,14.28,17566200,42.7917109192437,42.8811086440053,42.5533169865459,42.5533169865459,5894848.01100956,0.0,1.0
2007-05-03,14.38,14.4,14.32,14.37,15906500,42.8513094024181,42.9109078855925,42.6725139528948,42.8215101608309,5337887.52758842,0.0,1.0
2007-05-04,14.43,14.47,14.41,14.43,20893100,43.0003056103542,43.119502576703,42.9407071271797,43.0003056103542,7011285.82042923,0.0,1.0
2007-05-07,14.5,14.55,14.5,14.52,15003500,43.2089003014647,43.3578965094008,43.2089003014647,43.2684987846391,5034859.68127325,0.0,1.0
2007-05-08,14.47,14.51,14.42,14.5,26562600,43.119502576703,43.2386995430519,42.970506368767,43.2089003014647,8913851.01941473,0.0,1.0
2007-05-09,14.65,14.69,14.58,14.59,17314700,43.655888925273,43.7750858916218,43.4472942341624,43.4770934757497,5810449.88991514,0.0,1.0
2007-05-10,14.43,14.51,14.38,14.48,48097200,43.0003056103542,43.2386995430519,42.8513094024181,43.1493018182903,16140410.7749615,0.0,1.0
2007-05-11,14.54,14.58,14.46,14.47,19885900,43.3280972678136,43.4472942341624,43.0897033351158,43.119502576703,6673290.64123915,0.0,1.0
2007-05-14,14.5,14.53,14.43,14.51,11988800,43.2089003014647,43.2982980262263,43.0003056103542,43.2386995430519,4023189.63887418,0.0,1.0
2007-05-15,14.38,14.47,14.35,14.37,13424000,42.8513094024181,43.119502576703,42.7619116776564,42.8215101608309,4504812.63447942,0.0,1.0
2007-05-16,14.41,14.44,14.3,14.36,12014800,42.9407071271797,43.0301048519414,42.6129154697204,42.7917109192437,4031914.69314239,0.0,1.0
2007-05-17,14.29,14.29,14.19,14.26,17200400,42.5831162281331,42.5831162281331,42.285123812261,42.4937185033715,5772093.20903605,0.0,1.0
2007-05-18,14.25,14.29,14.21,14.23,13462200,42.4639192617843,42.5831162281331,42.3447222954354,42.4043207786098,4517631.75267349,0.0,1.0
2007-05-21,14.25,14.29,14.2,14.23,25489300,42.4639192617843,42.5831162281331,42.3149230538482,42.4043207786098,8553674.06764275,0.0,1.0
2007-05-22,14.39,14.45,14.36,14.39,20610800,42.8811086440053,43.0599040935286,42.7917109192437,42.8811086440053,6916551.86581708,0.0,1.0
2007-05-23,14.41,14.53,14.4,14.48,31327000,42.9407071271797,43.2982980262263,42.9109078855925,43.1493018182903,10512683.6561634,0.0,1.0
2007-05-24,14.34,14.49,14.28,14.45,20402700,42.7321124360692,43.1791010598775,42.5533169865459,43.0599040935286,6846717.87377037,0.0,1.0
2007-05-25,14.28,14.33,14.27,14.29,10464900,42.5533169865459,42.702313194482,42.5235177449587,42.5831162281331,3511800.78505391,0.0,1.0
2007-05-29,14.43,14.48,14.38,14.45,14320600,43.0003056103542,43.1493018182903,42.8513094024181,43.0599040935286,4805692.77512858,0.0,1.0
2007-05-30,14.46,14.47,14.33,14.35,25351400,43.0897033351158,43.119502576703,42.702313194482,42.7619116776564,8507397.72212022,0.0,1.0
2007-05-31,14.6,14.64,14.55,14.57,18301000,43.5068927173369,43.6260896836857,43.3578965094008,43.4174949925752,6141431.46778962,0.0,1.0
2007-06-01,14.68,14.73,14.65,14.68,11889400,43.7452866500346,43.8942828579707,43.655888925273,43.7452866500346,3989833.08524878,0.0,1.0
2007-06-04,14.73,14.73,14.62,14.68,11659200,43.8942828579707,43.8942828579707,43.5664912005113,43.7452866500346,3912582.79707408,0.0,1.0
2007-06-05,14.71,14.75,14.68,14.75,13610000,43.8346843747963,43.9538813411451,43.7452866500346,43.9538813411451,4567230.33039816,0.0,1.0
2007-06-06,14.65,14.73,14.59,14.72,13706200,43.655888925273,43.8942828579707,43.4770934757497,43.8644836163835,4599513.03119054,0.0,1.0
2007-06-07,14.59,14.73,14.52,14.68,22360900,43.4770934757497,43.8942828579707,43.2684987846391,43.7452866500346,7503848.69177077,0.0,1.0
2007-06-08,14.66,14.7,14.51,14.55,16259500,43.6856881668602,43.804885133209,43.2386995430519,43.3578965094008,5456346.9182299,0.0,1.0
2007-06-11,14.64,14.72,14.61,14.62,10067600,43.6260896836857,43.8644836163835,43.5366919589241,43.5664912005113,3378475.24425545,0.0,1.0
2007-06-12,14.45,14.6,14.42,14.52,15162000,43.0599040935286,43.5068927173369,42.970506368767,43.2684987846391,5088048.9544083,0.0,1.0
2007-06-13,14.49,14.54,14.42,14.45,13843900,43.1791010598775,43.3280972678136,42.970506368767,43.0599040935286,4645722.26091103,0.0,1.0
2007-06-14,14.51,14.57,14.45,14.47,12710600,43.2386995430519,43.4174949925752,43.0599040935286,43.119502576703,4265410.56852013,0.0,1.0
2007-06-15,14.64,14.65,14.59,14.62,16069300,43.6260896836857,43.655888925273,43.4770934757497,43.5664912005113,5392519.79046784,0.0,1.0
2007-06-18,14.61,14.67,14.56,14.65,17591200,43.5366919589241,43.7154874084474,43.387695750988,43.655888925273,5903237.48626746,0.0,1.0
2007-06-19,14.6,14.6228,14.55,14.6,11364800,43.5068927173369,43.5748349881557,43.3578965094008,43.5068927173369,3813788.33643711,0.0,1.0
2007-06-20,14.56,14.64,14.46,14.64,16792100,43.387695750988,43.6260896836857,43.0897033351158,43.6260896836857,5635076.2991241,0.0,1.0
2007-06-21,14.57,14.61,14.5,14.53,15150800,43.4174949925752,43.5366919589241,43.2089003014647,43.2982980262263,5084290.46949277,0.0,1.0
2007-06-22,14.43,14.52,14.32,14.5,12853900,43.0003056103542,43.2684987846391,42.6725139528948,43.2089003014647,4313499.04069838,0.0,1.0
2007-06-25,14.35,14.46,14.32,14.41,18476700,42.7619116776564,43.0897033351158,42.6725139528948,42.9407071271797,6200392.69990212,0.0,1.0
2007-06-26,14.37,14.48,14.37,14.48,15705000,42.8215101608309,43.1493018182903,42.8215101608309,43.1493018182903,5270268.35700978,0.0,1.0
2007-06-27,14.4,14.43,14.29,14.3,14358200,42.9109078855925,43.0003056103542,42.5831162281331,42.6129154697204,4818310.54591646,0.0,1.0
2007-06-28,14.37,14.45,14.35,14.37,10785100,42.8215101608309,43.0599040935286,42.7619116776564,42.8215101608309,3619253.18415703,0.0,1.0
2007-06-29,14.51,14.56,14.46,14.52,16472700,43.2386995430519,43.387695750988,43.0897033351158,43.2684987846391,5527892.36322923,0.0,1.0
2007-07-02,14.77,14.79,14.62,14.65,14592100,44.0134798243196,44.073078307494,43.5664912005113,43.655888925273,4896802.47642932,0.0,1.0
2007-07-03,14.74,14.78,14.73,14.76,6236700,43.9240820995579,44.0432790659068,43.8942828579707,43.9836805827323,2092905.61363661,0.0,1.0
2007-07-05,14.7,14.7,14.61,14.7,9744500,43.804885133209,43.804885133209,43.5366919589241,43.804885133209,3270049.66602241,0.0,1.0
2007-07-06,14.63,14.69,14.57,14.63,7864700,43.5962904420985,43.7750858916218,43.4174949925752,43.5962904420985,2639228.24243075,0.0,1.0
2007-07-09,14.63,14.73,14.61,14.73,12441300,43.5962904420985,43.8942828579707,43.5366919589241,43.8942828579707,4175039.14104208,0.0,1.0
2007-07-10,14.62,14.66,14.6,14.63,13551100,43.5664912005113,43.6856881668602,43.5068927173369,43.5962904420985,4547464.72669056,0.0,1.0
2007-07-11,14.61,14.64,14.55,14.58,13965900,43.5366919589241,43.6260896836857,43.3578965094008,43.4472942341624,4686662.90016956,0.0,1.0
2007-07-12,14.71,14.72,14.58,14.58,17221600,43.8346843747963,43.8644836163835,43.4472942341624,43.4472942341624,5779207.48405474,0.0,1.0
2007-07-13,14.78,14.79,14.7,14.74,13496100,44.0432790659068,44.073078307494,43.804885133209,43.9240820995579,4529007.88112319,0.0,1.0
2007-07-16,14.75,14.8,14.71,14.77,14649000,43.9538813411451,44.1028775490812,43.8346843747963,44.0134798243196,4915896.92211629,0.0,1.0
2007-07-17,14.67,14.72,14.64,14.7,13172100,43.7154874084474,43.8644836163835,43.6260896836857,43.804885133209,4420280.28178087,0.0,1.0
2007-07-18,14.6,14.63,14.52,14.59,21267500,43.5068927173369,43.5962904420985,43.2684987846391,43.4770934757497,7136926.60189147,0.0,1.0
2007-07-19,14.67,14.72,14.66,14.69,13479800,43.7154874084474,43.8644836163835,43.6856881668602,43.7750858916218,4523537.94325505,0.0,1.0
2007-07-20,14.61,14.7001,14.55,14.7,30404600,43.5366919589241,43.8051831256249,43.3578965094008,43.804885133209,10203145.5770481,0.0,1.0
2007-07-23,14.7,14.75,14.67,14.67,24363600,43.804885133209,43.9538813411451,43.7154874084474,43.7154874084474,8175912.77573026,0.0,1.0
2007-07-24,14.65,14.74,14.59,14.73,18544800,43.655888925273,43.9240820995579,43.4770934757497,43.8942828579707,6223245.63050462,0.0,1.0
2007-07-25,14.66,14.76,14.5601,14.72,21523900,43.6856881668602,43.9836805827323,43.3879937434039,43.8644836163835,7222969.06013644,0.0,1.0
2007-07-26,14.49,14.562,14.25,14.55,25895400,43.1791010598775,43.3936555993054,42.4639192617843,43.3578965094008,8689952.703732,0.0,1.0
2007-07-27,14.3,14.42,14.21,14.4,41834400,42.6129154697204,42.970506368767,42.3447222954354,42.9109078855925,14038746.5491557,0.0,1.0
2007-07-30,14.5,14.56,14.45,14.49,48246700,43.2089003014647,43.387695750988,43.0599040935286,43.1791010598775,16190579.8370038,0.0,1.0
2007-07-31,14.43,14.58,14.42,14.54,26983300,43.0003056103542,43.4472942341624,42.970506368767,43.3280972678136,9055029.10905457,0.0,1.0
2007-08-01,14.32,14.33,14.16,14.26,41069800,42.6725139528948,42.702313194482,42.1957260874993,42.4937185033715,13782162.8378682,0.0,1.0
2007-08-02,14.25,14.29,14.18,14.26,25140500,42.4639192617843,42.5831162281331,42.2553245706738,42.4937185033715,8436624.1088446,0.0,1.0
2007-08-03,14.05,14.24,13.96,14.2,32177500,41.8679344300399,42.4341200201971,41.599741255755,42.3149230538482,10798093.604437,0.0,1.0
2007-08-06,14.26,14.28,14.15,14.24,17505400,42.4937185033715,42.5533169865459,42.1659268459121,42.4341200201971,5874444.80718237,0.0,1.0
2007-08-07,14.23,14.31,14.15,14.18,26197600,42.4043207786098,42.6427147113076,42.1659268459121,42.2553245706738,8791364.68064946,0.0,1.0
2007-08-08,14.35,14.38,14.26,14.29,32558300,42.7619116776564,42.8513094024181,42.4937185033715,42.5831162281331,10925882.0915652,0.0,1.0
2007-08-09,14.12,14.21,14.07,14.18,28478700,42.0765291211505,42.3447222954354,41.9275329132144,42.2553245706738,9556853.96108083,0.0,1.0
2007-08-10,13.92,14.01,13.8,13.87,27397400,41.4805442894061,41.7487374636911,41.1229533903595,41.33154808147,9193992.37722636,0.0,1.0
2007-08-13,13.94,14.02,13.93,14.0,20693700,41.5401427725805,41.7785367052783,41.5103435309933,41.7189382221039,6944371.36577227,0.0,1.0
2007-08-14,13.9,14.02,13.84,14.0,33795200,41.4209458062317,41.7785367052783,41.2421503567084,41.7189382221039,11340959.7694248,0.0,1.0
2007-08-15,13.67,13.834,13.63,13.75,36679400,40.7355632497257,41.224270811756,40.6163662833768,40.9739571824234,12308836.7509777,0.0,1.0
2007-08-16,13.7,13.75,13.47,13.6,63664000,40.8249609744873,40.9739571824234,40.1395784179813,40.5269685586152,21364302.1127457,0.0,1.0
2007-08-17,13.61,13.75,13.47,13.68,42731800,40.5567678002024,40.9739571824234,40.1395784179813,40.7653624913129,14339895.1530131,0.0,1.0
2007-08-20,13.45,13.68,13.34,13.68,39739100,40.0799799348069,40.7653624913129,39.7521882773475,40.7653624913129,13335607.848841,0.0,1.0
2007-08-21,13.62,13.67,13.54,13.57,38491400,40.5865670417896,40.7355632497257,40.3481731090919,40.4375708338535,12916905.9176699,0.0,1.0
2007-08-22,13.8,13.85,13.7,13.7,24038200,41.1229533903595,41.2719495982956,40.8249609744873,40.8249609744873,8066715.36577349,0.0,1.0
2007-08-23,13.9,13.99,13.87,13.98,21180500,41.4209458062317,41.6891389805166,41.33154808147,41.6593397389294,7107731.227994,0.0,1.0
2007-08-24,13.97,14.02,13.84,13.86,15604100,41.6295404973422,41.7785367052783,41.2421503567084,41.3017488398828,5236408.43486892,0.0,1.0
2007-08-27,13.86,13.94,13.85,13.93,15652700,41.3017488398828,41.5401427725805,41.2719495982956,41.5103435309933,5252717.57477027,0.0,1.0
2007-08-28,13.73,13.9,13.65,13.88,16431200,40.914358699249,41.4209458062317,40.6759647665513,41.3613473230572,5513965.83430113,0.0,1.0
2007-08-29,13.86,13.92,13.75,13.77,20968700,41.3017488398828,41.4805442894061,40.9739571824234,41.0335556655979,7036655.59360911,0.0,1.0
2007-08-30,13.77,13.87,13.66,13.69,16784100,41.0335556655979,41.33154808147,40.7057640081385,40.7951617329001,5632391.66704157,0.0,1.0
2007-08-31,14.07,14.1,13.99,14.08,14803400,41.9275329132144,42.016930637976,41.6891389805166,41.9573321548016,4967710.32130905,0.0,1.0
2007-09-04,13.99,14.04,13.91,13.95,20514400,41.6891389805166,41.8381351884527,41.4507450478189,41.5699420141678,6884202.04922264,0.0,1.0
2007-09-05,13.72,13.76,13.66,13.72,14667900,40.8845594576618,41.0037564240106,40.7057640081385,40.8845594576618,4922239.36541126,0.0,1.0
2007-09-06,13.73,13.8,13.67,13.76,10743500,40.914358699249,41.1229533903595,40.7355632497257,41.0037564240106,3605293.0973279,0.0,1.0
2007-09-07,13.66,13.68,13.58,13.61,13947500,40.7057640081385,40.7653624913129,40.4673700754407,40.5567678002024,4680488.24637975,0.0,1.0
2007-09-10,13.54,13.64,13.45,13.62,14939300,40.3481731090919,40.646165524964,40.0799799348069,40.5865670417896,5013315.50881097,0.0,1.0
2007-09-11,13.68,13.69,13.61,13.63,16093800,40.7653624913129,40.7951617329001,40.5567678002024,40.6163662833768,5400741.47622057,0.0,1.0
2007-09-12,13.64,13.68,13.58,13.6,23185100,40.646165524964,40.7653624913129,40.4673700754407,40.5269685586152,7780432.91207308,0.0,1.0
2007-09-13,13.54,13.6,13.48,13.55,24290000,40.3481731090919,40.5269685586152,40.1693776595686,40.3779723506791,8151214.160571,0.0,1.0
2007-09-14,13.58,13.62,13.56,13.59,18166000,40.4673700754407,40.5865670417896,40.4077715922663,40.497169317028,6096128.301397,0.0,1.0
2007-09-17,13.51,13.58,13.46,13.56,16963100,40.2587753843302,40.4673700754407,40.1097791763941,40.4077715922663,5692460.30988811,0.0,1.0
2007-09-18,13.48,13.48,13.48,13.48,100,40.1693776595686,40.1693776595686,40.1693776595686,40.1693776595686,33.5579010315809,0.0,1.0
2007-09-19,13.8,13.91,13.8,13.88,17201300,41.1229533903595,41.4507450478189,41.1229533903595,41.3613473230572,5772395.23014533,0.0,1.0
2007-09-20,13.73,13.83,13.68,13.83,153800,40.914358699249,41.2123511151212,40.7653624913129,41.2123511151212,51612.0517865715,0.0,1.0
2007-09-21,13.8,13.8,13.78,13.78,30100,41.1229533903595,41.1229533903595,41.0633549071851,41.0633549071851,10100.9282105059,0.0,1.0
2007-09-24,13.83,13.86,13.77,13.85,15305900,41.2123511151212,41.3017488398828,41.0335556655979,41.2719495982956,5136338.77399274,0.0,1.0
2007-09-25,13.91,13.94,13.85,13.92,21070000,41.4507450478189,41.5401427725805,41.2719495982956,41.4805442894061,7070649.7473541,0.0,1.0
2007-09-26,14.03,14.06,13.98,14.03,20081400,41.8083359468655,41.8977336716272,41.6593397389294,41.8083359468655,6738896.33775589,0.0,1.0
2007-09-27,14.35,14.37,14.26,14.31,26513800,42.7619116776564,42.8215101608309,42.4937185033715,42.6427147113076,8897474.76371131,0.0,1.0
2007-09-28,14.34,14.37,14.29,14.32,20094300,42.7321124360692,42.8215101608309,42.5831162281331,42.6725139528948,6743225.30698897,0.0,1.0
2007-10-01,14.5,14.57,14.3,14.32,20549700,43.2089003014647,43.4174949925752,42.6129154697204,42.6725139528948,6896047.98828679,0.0,1.0
2007-10-02,14.46,14.55,14.43,14.5,20194900,43.0897033351158,43.3578965094008,43.0003056103542,43.2089003014647,6776984.55542674,0.0,1.0
2007-10-03,14.47,14.54,14.44,14.44,16042600,43.119502576703,43.3280972678136,43.0301048519414,43.0301048519414,5383559.83089241,0.0,1.0
2007-10-04,14.46,14.52,14.45,14.48,7155800,43.0897033351158,43.2684987846391,43.0599040935286,43.1493018182903,2401336.28201787,0.0,1.0
2007-10-05,14.65,14.7,14.53,14.56,18864900,43.655888925273,43.804885133209,43.2982980262263,43.387695750988,6330664.47170671,0.0,1.0
2007-10-08,14.57,14.6,14.51,14.56,8950100,43.4174949925752,43.5068927173369,43.2386995430519,43.387695750988,3003465.70022753,0.0,1.0
2007-10-09,14.53,14.6,14.5,14.53,14941500,43.2982980262263,43.5068927173369,43.2089003014647,43.2982980262263,5014053.78263367,0.0,1.0
2007-10-10,14.5,14.58,14.43,14.45,11347600,43.2089003014647,43.4472942341624,43.0003056103542,43.0599040935286,3808016.37745968,0.0,1.0
2007-10-11,14.52,14.68,14.49,14.63,29401400,43.2684987846391,43.7452866500346,43.1791010598775,43.5962904420985,9866492.71389925,0.0,1.0
2007-10-12,14.52,14.64,14.47,14.47,13572000,43.2684987846391,43.6260896836857,43.119502576703,43.119502576703,4554478.32800617,0.0,1.0
2007-10-15,14.35,14.42,14.31,14.39,14150800,42.7619116776564,42.970506368767,42.6427147113076,42.8811086440053,4748711.45917696,0.0,1.0
2007-10-16,14.09,14.19,14.06,14.18,11548200,41.9871313963888,42.285123812261,41.8977336716272,42.2553245706738,3875333.52692903,0.0,1.0
2007-10-17,14.11,14.17,14.04,14.14,14325800,42.0467298795632,42.2255253290865,41.8381351884527,42.1361276043249,4807437.78598223,0.0,1.0
2007-10-18,14.17,14.21,14.12,14.13,15546400,42.2255253290865,42.3447222954354,42.0765291211505,42.1063283627377,5217045.5259737,0.0,1.0
2007-10-19,13.89,14.11,13.84,14.09,17790400,41.3911465646445,42.0467298795632,41.2421503567084,41.9871313963888,5970084.82512237,0.0,1.0
2007-10-22,13.97,14.03,13.88,13.91,17953900,41.6295404973422,41.8083359468655,41.3613473230572,41.4507450478189,6024951.99330901,0.0,1.0
2007-10-23,14.01,14.05,13.93,14.02,15129300,41.7487374636911,41.8679344300399,41.5103435309933,41.7785367052783,5077075.52077097,0.0,1.0
2007-10-24,13.95,14.01,13.77,13.98,23584700,41.5699420141678,41.7487374636911,41.0335556655979,41.6593397389294,7914530.28459526,0.0,1.0
2007-10-25,13.9,13.92,13.8,13.91,18319300,41.4209458062317,41.4805442894061,41.1229533903595,41.4507450478189,6147572.5636784,0.0,1.0
2007-10-26,14.14,14.21,14.05,14.09,18438100,42.1361276043249,42.3447222954354,41.8679344300399,41.9871313963888,6187439.35010392,0.0,1.0
2007-10-29,14.33,14.34,14.26,14.29,14093600,42.702313194482,42.7321124360692,42.4937185033715,42.5831162281331,4729516.33978689,0.0,1.0
2007-10-30,14.26,14.32,14.23,14.25,10218800,42.4937185033715,42.6725139528948,42.4043207786098,42.4639192617843,3429214.79061519,0.0,1.0
2007-10-31,14.36,14.4,14.27,14.31,13485000,42.7917109192437,42.9109078855925,42.5235177449587,42.6427147113076,4525282.95410869,0.0,1.0
2007-11-01,14.18,14.32,14.11,14.3,26701200,42.2553245706738,42.6725139528948,42.0467298795632,42.6129154697204,8960362.27024448,0.0,1.0
2007-11-02,14.14,14.18,14.01,14.16,16472300,42.1361276043249,42.2553245706738,41.7487374636911,42.1957260874993,5527758.13162511,0.0,1.0
2007-11-05,13.9,13.97,13.87,13.87,10803600,41.4209458062317,41.6295404973422,41.33154808147,41.33154808147,3625461.39584788,0.0,1.0
2007-11-06,14.06,14.09,14.01,14.01,15265600,41.8977336716272,41.9871313963888,41.7487374636911,41.7487374636911,5122814.93987701,0.0,1.0
2007-11-07,13.8,13.94,13.73,13.89,17059800,41.1229533903595,41.5401427725805,40.914358699249,41.3911465646445,5724910.80018565,0.0,1.0
2007-11-08,13.58,13.76,13.54,13.72,31702900,40.4673700754407,41.0037564240106,40.3481731090919,40.8845594576618,10638827.8061411,0.0,1.0
2007-11-09,13.4,13.48,13.27,13.44,34756900,39.9309837268708,40.1693776595686,39.543593586237,40.0501806932197,11663686.1036456,0.0,1.0
2007-11-12,13.41,13.54,13.35,13.35,17622600,39.960782968458,40.3481731090919,39.7819875189347,39.7819875189347,5913774.66719139,0.0,1.0
2007-11-13,13.64,13.66,13.47,13.5,14746000,40.646165524964,40.7057640081385,40.1395784179813,40.228976142743,4948448.08611693,0.0,1.0
2007-11-14,13.68,13.78,13.64,13.74,24224200,40.7653624913129,41.0633549071851,40.646165524964,40.9441579408362,8129133.06169223,0.0,1.0
2007-11-15,13.56,13.66,13.51,13.59,18217200,40.4077715922663,40.7057640081385,40.2587753843302,40.497169317028,6113309.94672516,0.0,1.0
2007-11-16,13.46,13.5701,13.42,13.56,14713400,40.1097791763941,40.4378688262694,39.9905822100453,40.4077715922663,4937508.21038063,0.0,1.0
2007-11-19,13.23,13.39,13.18,13.38,18055500,39.4243966198881,39.9011844852836,39.275400411952,39.8713852436964,6059046.8207571,0.0,1.0
2007-11-20,13.58,13.65,13.45,13.49,25133000,40.4673700754407,40.6759647665513,40.0799799348069,40.1991769011558,8434107.26626724,0.0,1.0
2007-11-21,13.34,13.4,13.21,13.34,26536300,39.7521882773475,39.9309837268708,39.3647981367137,39.7521882773475,8905025.29144342,0.0,1.0
2007-11-23,13.64,13.65,13.55,13.55,6076600,40.646165524964,40.6759647665513,40.3779723506791,40.3779723506791,2039179.41408505,0.0,1.0
2007-11-26,13.64,13.77,13.6,13.73,18560300,40.646165524964,41.0335556655979,40.5269685586152,40.914358699249,6228447.10516452,0.0,1.0
2007-11-27,13.86,13.9,13.74,13.74,22102400,41.3017488398828,41.4209458062317,40.9441579408362,40.9441579408362,7417101.51760415,0.0,1.0
2007-11-28,13.99,14.03,13.79,13.79,34572400,41.6891389805166,41.8083359468655,41.0931541487723,41.0931541487723,11601771.7762423,0.0,1.0
2007-11-29,14.04,14.15,14.01,14.01,18210200,41.8381351884527,42.1659268459121,41.7487374636911,41.7487374636911,6110960.89365295,0.0,1.0
2007-11-30,14.07,14.23,14.03,14.16,14229700,41.9275329132144,42.4043207786098,41.8083359468655,42.1957260874993,4775188.64309087,0.0,1.0
2007-12-03,14.09,14.14,14.02,14.12,12724400,41.9871313963888,42.1361276043249,41.7785367052783,42.0765291211505,4270041.55886248,0.0,1.0
2007-12-04,13.94,13.98,13.89,13.93,16048200,41.5401427725805,41.6593397389294,41.3911465646445,41.5103435309933,5385439.07335018,0.0,1.0
2007-12-05,14.2,14.24,14.11,14.13,18801000,42.3149230538482,42.4341200201971,42.0467298795632,42.1063283627377,6309220.97294753,0.0,1.0
2007-12-06,14.38,14.38,14.16,14.19,13832000,42.8513094024181,42.8513094024181,42.1957260874993,42.285123812261,4641728.87068827,0.0,1.0
2007-12-07,14.25,14.3,14.19,14.27,11417600,42.4639192617843,42.6129154697204,42.285123812261,42.5235177449587,3831506.90818178,0.0,1.0
2007-12-10,14.29,14.33,14.22,14.23,8169000,42.5831162281331,42.702313194482,42.3745215370226,42.4043207786098,2741344.93526985,0.0,1.0
2007-12-11,13.98,14.32,13.93,14.3,16018900,41.6593397389294,42.6725139528948,41.5103435309933,42.6129154697204,5375606.60834792,0.0,1.0
2007-12-12,14.09,14.29,14.0,14.26,19791900,41.9871313963888,42.5831162281331,41.7189382221039,42.4937185033715,6641746.21426947,0.0,1.0
2007-12-13,13.8,13.83,13.64,13.75,17298600,41.1229533903595,41.2123511151212,40.646165524964,40.9739571824234,5805047.06784906,0.0,1.0
2007-12-14,13.26,13.58,13.26,13.55,27505900,39.5137943446498,40.4673700754407,39.5137943446498,40.3779723506791,9230402.69984562,0.0,1.0
2007-12-17,13.03,13.28,13.03,13.2295,15441900,38.8284117881438,39.5733928278242,38.8284117881438,39.4229066578088,5181977.5193957,0.0,1.0
2007-12-18,13.26,13.3,13.07,13.19,19775000,39.5137943446498,39.6329913109987,38.9476087544927,39.3051996535393,6636074.92899513,0.0,1.0
2007-12-19,13.17,13.25,13.11,13.21,17249600,39.2456011703648,39.4839951030626,39.0668057208415,39.3647981367137,5788603.69634359,0.0,1.0
2007-12-20,13.22,13.27,13.14,13.2,12597900,39.3945973783009,39.543593586237,39.1562034456032,39.3349988951265,4227590.81405754,0.0,1.0
2007-12-21,13.42,13.47,13.27,13.34,28214700,39.9905822100453,40.1395784179813,39.543593586237,39.7521882773475,9468261.10235746,0.0,1.0
2007-12-24,13.26,13.33,13.18,13.32,11065400,39.9261860489753,40.1369577701991,39.6853040818623,40.10684752431,3674961.68604779,0.13839,1.0
2007-12-26,13.32,13.39,13.21,13.25,11211300,40.10684752431,40.3176192455339,39.7756348195297,39.8960758030862,3723416.95291518,0.0,1.0
2007-12-27,13.11,13.3,13.11,13.28,14372600,39.4745323606385,40.0466270325318,39.4745323606385,39.9864065407535,4773325.35009041,0.0,1.0
2007-12-28,13.26,13.3,13.19,13.24,15169400,39.9261860489753,40.0466270325318,39.7154143277514,39.865965557197,5037952.88017906,0.0,1.0
2007-12-31,13.29,13.29,13.14,13.25,12322600,40.0165167866426,40.0165167866426,39.5648630983058,39.8960758030862,4092493.97875292,0.0,1.0
2008-01-02,13.23,13.33,13.17,13.29,14792900,39.8358553113079,40.1369577701991,39.6551938359732,40.0165167866426,4912912.38685781,0.0,1.0
2008-01-03,13.28,13.31,13.22,13.25,18319800,39.9864065407535,40.0767372784209,39.8057450654188,39.8960758030862,6084241.24713597,0.0,1.0
2008-01-04,12.9375,13.17,12.85,13.13,23575000,38.9551306190511,39.6551938359732,38.6916659675213,39.5347528524167,7829560.77038125,0.0,1.0
2008-01-07,12.86,12.94,12.82,12.92,15488800,38.7217762134104,38.9626581805234,38.6013352298539,38.9024376887451,5144029.72896208,0.0,1.0
2008-01-08,12.83,13.05,12.83,13.0,35840700,38.6314454757431,39.2938708853037,38.6314454757431,39.1433196558581,11903157.5271687,0.0,1.0
2008-01-09,13.11,13.11,12.9201,13.08,20534100,39.4745323606385,39.4745323606385,38.902738791204,39.3842016229711,6819638.76203968,0.0,1.0
2008-01-10,13.0,13.07,12.86,12.87,25591900,39.1433196558581,39.354091377082,38.7217762134104,38.7518864592995,8499399.20591813,0.0,1.0
2008-01-11,12.78,12.85,12.72,12.83,29951400,38.4808942462974,38.6916659675213,38.3002327709627,38.6314454757431,9947245.23681854,0.0,1.0
2008-01-14,12.94,12.97,12.85,12.94,16421700,38.9626581805234,39.0529889181908,38.6916659675213,38.9626581805234,5453857.81985025,0.0,1.0
2008-01-15,12.58,12.7,12.44,12.67,38368500,37.878689328515,38.2400122791845,37.4571458860673,38.1496815415171,12742672.4249575,0.0,1.0
2008-01-16,12.35,12.44,12.22,12.37,35834900,37.1861536730652,37.4571458860673,36.7947204765066,37.2463741648435,11901231.2725572,0.0,1.0
2008-01-17,12.18,12.48,12.15,12.39,34650700,36.6742794929501,37.5775868696238,36.5839487552828,37.3065946566217,11507943.2189289,0.0,1.0
2008-01-18,12.5,12.53,12.26,12.46,32347600,37.637807361402,37.7281380990694,36.9151614600631,37.5173663778456,10743054.0816961,0.0,1.0
2008-01-22,12.0401,12.1799,11.7,11.77,43345400,36.2530371529613,36.6739783904913,35.2289876902723,35.4397594114962,14395564.9381329,0.0,1.0
2008-01-23,12.08,12.09,11.6,11.72,58145000,36.3731770340589,36.4032872799481,34.9278852313811,35.2892081820506,19310702.48118,0.0,1.0
2008-01-24,12.28,12.3,12.14,12.24,119784500,36.9753819518414,37.0356024436196,36.5538385093937,36.8549409682849,39781973.3658423,0.0,1.0
2008-01-25,12.47,12.69,12.36,12.66,33151000,37.5474766237347,38.2099020332954,37.2162639189543,38.119571295628,11009873.5566875,0.0,1.0
2008-01-28,12.4,12.48,12.21,12.32,25567500,37.3367049025108,37.5775868696238,36.7646102306175,37.0958229353978,8491295.6520349,0.0,1.0
2008-01-29,12.61,12.61,12.51,12.54,17784500,37.9690200661824,37.9690200661824,37.6679176072912,37.7582483449585,5906461.23100086,0.0,1.0
2008-01-30,12.55,12.73,12.4128,12.43,18053300,37.7883585908477,38.3303430168518,37.3752460172489,37.4270356401782,5995733.16886208,0.0,1.0
2008-01-31,12.72,12.8,12.49,12.53,31538400,38.3002327709627,38.5411147380757,37.6076971155129,37.7281380990694,10474308.352093,0.0,1.0
2008-02-01,12.83,12.86,12.75,12.79,22694700,38.6314454757431,38.7217762134104,38.3905635086301,38.5110044921866,7537201.816143,0.0,1.0
2008-02-04,12.79,12.88,12.75,12.8,14648400,38.5110044921866,38.7819967051887,38.3905635086301,38.5411147380757,4864922.07800011,0.0,1.0
2008-02-05,12.36,12.6,12.34,12.57,25963400,37.2162639189543,37.9389098202933,37.1560434271761,37.8485790826259,8622779.13491905,0.0,1.0
2008-02-06,12.2,12.37,12.2,12.37,21154000,36.7344999847284,37.2463741648435,36.7344999847284,37.2463741648435,7025515.52647486,0.0,1.0
2008-02-07,12.27,12.34,12.16,12.19,30635200,36.9452717059522,37.1560434271761,36.6140590011719,36.7043897388393,10174344.0132676,0.0,1.0
2008-02-08,11.96,12.12,11.91,12.09,17587000,36.0118540833895,36.4936180176154,35.8613028539439,36.4032872799481,5840868.94034761,0.0,1.0
2008-02-11,12.08,12.14,11.96,12.08,15475100,36.3731770340589,36.5538385093937,36.0118540833895,36.3731770340589,5139479.78272437,0.0,1.0
2008-02-12,12.26,12.32,12.17,12.21,14642100,36.9151614600631,37.0958229353978,36.644169247061,36.7646102306175,4862829.76695649,0.0,1.0
2008-02-13,12.17,12.21,12.09,12.17,17762800,36.644169247061,36.7646102306175,36.4032872799481,36.644169247061,5899254.38185061,0.0,1.0
2008-02-14,12.29,12.48,12.28,12.47,19434800,37.0054921977305,37.5775868696238,36.9753819518414,37.5474766237347,6454547.09057075,0.0,1.0
2008-02-15,12.44,12.44,12.27,12.39,14946100,37.4571458860673,37.4571458860673,36.9452717059522,37.3065946566217,4963792.07763288,0.0,1.0
2008-02-19,12.56,12.71,12.52,12.68,28586400,37.8184688367368,38.2701225250736,37.6980278531803,38.1797917874062,9493911.17736697,0.0,1.0
2008-02-20,12.3,12.37,12.18,12.2,22511400,37.0356024436196,37.2463741648435,36.6742794929501,36.7344999847284,7476325.52815951,0.0,1.0
2008-02-21,12.39,12.55,12.36,12.49,13999500,37.3065946566217,37.7883585908477,37.2162639189543,37.6076971155129,4649414.04050699,0.0,1.0
2008-02-22,12.49,12.51,12.28,12.48,25628600,37.6076971155129,37.6679176072912,36.9753819518414,37.5775868696238,8511587.74802939,0.0,1.0
2008-02-25,12.75,12.77,12.56,12.62,20284700,38.3905635086301,38.4507840004083,37.8184688367368,37.9991303120715,6736809.81374136,0.0,1.0
2008-02-26,12.89,12.92,12.68,12.7,15339100,38.8121069510778,38.9024376887451,38.1797917874062,38.2400122791845,5094312.43321124,0.0,1.0
2008-02-27,12.82,12.94,12.77,12.81,40384800,38.6013352298539,38.9626581805234,38.4507840004083,38.5712249839648,13412311.5927759,0.0,1.0
2008-02-28,12.68,12.7799,12.67,12.76,16088600,38.1797917874062,38.4805931438386,38.1496815415171,38.4206737545192,5343231.02482952,0.0,1.0
2008-02-29,12.53,12.63,12.51,12.62,29299800,37.7281380990694,38.0292405579606,37.6679176072912,37.9991303120715,9730840.49459243,0.0,1.0
2008-03-03,12.52,12.52,12.41,12.49,29281900,37.6980278531803,37.6980278531803,37.3668151483999,37.6076971155129,9724895.67432562,0.0,1.0
2008-03-04,12.23,12.33,12.1,12.25,30453100,36.8248307223958,37.125933181287,36.4333975258372,36.885051214174,10113866.260721,0.0,1.0
2008-03-05,12.3,12.43,12.25,12.33,29248500,37.0356024436196,37.4270356401782,36.885051214174,37.125933181287,9713803.10466579,0.0,1.0
2008-03-06,12.19,12.3875,12.18,12.36,16880400,36.7043897388393,37.2990670951494,36.6742794929501,37.2162639189543,5606197.99059782,0.0,1.0
2008-03-07,12.01,12.16,12.01,12.09,20074800,36.1624053128351,36.6140590011719,36.1624053128351,36.4032872799481,6667099.32357368,0.0,1.0
2008-03-10,11.96,12.13,11.95,12.1,20967200,36.0118540833895,36.5237282635045,35.9817438375003,36.4333975258372,6963476.84346713,0.0,1.0
2008-03-11,12.3114,12.34,12.11,12.24,25502300,37.0699281239332,37.1560434271761,36.4635077717263,36.8549409682849,8469641.89329772,0.0,1.0
2008-03-12,12.31,12.43,12.29,12.38,15491300,37.0657126895087,37.4270356401782,37.0054921977305,37.2764844107326,5144860.01112225,0.0,1.0
2008-03-13,12.35,12.42,12.01,12.09,63706700,37.1861536730652,37.3969253942891,36.1624053128351,36.4032872799481,21157814.5972618,0.0,1.0
2008-03-14,11.53,12.22,11.53,12.15,40725000,34.7171135101572,36.7947204765066,34.7171135101572,36.5839487552828,13525296.3891316,0.0,1.0
2008-03-17,11.86,11.98,11.71,11.73,43206900,35.7107516244983,36.0720745751677,35.2590979361614,35.3193184279397,14349567.3064596,0.0,1.0
2008-03-18,12.2,12.24,12.04,12.07,33887500,36.7344999847284,36.8549409682849,36.2527360505024,36.3430667881698,11254474.6810729,0.0,1.0
2008-03-19,11.83,12.2,11.83,12.14,17028400,35.6204208868309,36.7344999847284,35.6204208868309,36.5538385093937,5655350.69447975,0.0,1.0
2008-03-20,12.05,12.13,11.76,11.86,23868500,36.2828462963916,36.5237282635045,35.409649165607,35.7107516244983,7927035.89598493,0.0,1.0
2008-03-24,12.42,12.44,12.33,12.35,16081100,37.3969253942891,37.4571458860673,37.125933181287,37.1861536730652,5340740.17834901,0.0,1.0
2008-03-25,12.55,12.6,12.42,12.48,25124600,37.7883585908477,37.9389098202933,37.3969253942891,37.5775868696238,8344202.86453957,0.0,1.0
2008-03-26,12.45,12.5889,12.42,12.57,26107400,37.4872561319564,37.9054874473563,37.3969253942891,37.8485790826259,8670603.38734471,0.0,1.0
2008-03-27,12.41,12.56,12.41,12.54,14341500,37.3668151483999,37.8184688367368,37.3668151483999,37.7582483449585,4762996.64001794,0.0,1.0
2008-03-28,12.46,12.61,12.46,12.5,22348100,37.5173663778456,37.9690200661824,37.5173663778456,37.637807361402,7422091.49745735,0.0,1.0
2008-03-31,12.37,12.4501,12.33,12.34,13839300,37.2463741648435,37.4875572344153,37.125933181287,37.1560434271761,4596209.55968344,0.0,1.0
2008-04-01,12.73,12.73,12.57,12.59,15415800,38.3303430168518,38.3303430168518,37.8485790826259,37.9087995744041,5119785.48988519,0.0,1.0
2008-04-02,12.71,12.78,12.67,12.73,16838800,38.2701225250736,38.4808942462974,38.1496815415171,38.3303430168518,5592382.09545263,0.0,1.0
2008-04-03,12.77,12.84,12.73,12.74,19419600,38.4507840004083,38.6615557216322,38.3303430168518,38.360453262741,6449498.97503694,0.0,1.0
2008-04-04,12.78,12.88,12.73,12.8,13617500,38.4808942462974,38.7819967051887,38.3303430168518,38.5411147380757,4522546.92643337,0.0,1.0
2008-04-07,12.87,12.95,12.85,12.95,12997500,38.7518864592995,38.9927684264125,38.6916659675213,38.9927684264125,4316636.95071179,0.0,1.0
2008-04-08,12.68,12.71,12.64,12.64,9433700,38.1797917874062,38.2701225250736,38.0593508038497,38.0593508038497,3133053.12574955,0.0,1.0
2008-04-09,12.49,12.57,12.47,12.55,22778200,37.6076971155129,37.8485790826259,37.5474766237347,37.7883585908477,7564933.24029261,0.0,1.0
2008-04-10,12.45,12.59,12.45,12.52,23100500,37.4872561319564,37.9087995744041,37.4872561319564,37.6980278531803,7671973.21638143,0.0,1.0
2008-04-11,12.53,12.6201,12.48,12.54,26393400,37.7281380990694,37.9994314145304,37.5775868696238,37.7582483449585,8765587.66646789,0.0,1.0
2008-04-14,12.45,12.54,12.44,12.48,13564400,37.4872561319564,37.7582483449585,37.4571458860673,37.5775868696238,4504911.73335141,0.0,1.0
2008-04-15,12.54,12.56,12.44,12.54,10646400,37.7582483449585,37.8184688367368,37.4571458860673,37.7582483449585,3535806.39600369,0.0,1.0
2008-04-16,12.94,12.94,12.79,12.79,23774000,38.9626581805234,38.9626581805234,38.5110044921866,38.5110044921866,7895651.2303306,0.0,1.0
2008-04-17,12.75,12.85,12.72,12.76,32073800,38.3905635086301,38.6916659675213,38.3002327709627,38.4206737545192,10652121.5795145,0.0,1.0
2008-04-18,13.1,13.1,12.9,12.93,20574300,39.4444221147493,39.4444221147493,38.8422171969669,38.9325479346343,6832989.69917519,0.0,1.0
2008-04-21,13.06,13.07,12.95,12.96,11569700,39.3239811311929,39.354091377082,38.9927684264125,39.0228786723016,3842446.20339681,0.0,1.0
2008-04-22,12.81,12.89,12.79,12.87,17370500,38.5712249839648,38.8121069510778,38.5110044921866,38.7518864592995,5768966.5052771,0.0,1.0
2008-04-23,12.95,12.97,12.82,12.88,11540700,38.9927684264125,39.0529889181908,38.6013352298539,38.7819967051887,3832814.93033887,0.0,1.0
2008-04-24,12.85,12.94,12.74,12.84,19615000,38.6916659675213,38.9626581805234,38.360453262741,38.6615557216322,6514393.82867564,0.0,1.0
2008-04-25,13.1,13.14,13.03,13.12,19828600,39.4444221147493,39.5648630983058,39.2336503935255,39.5046426065276,6585333.13644037,0.0,1.0
2008-04-28,13.34,13.37,13.19,13.2,31842500,40.1670680160883,40.2573987537556,39.7154143277514,39.7455245736406,10575303.8740558,0.0,1.0
2008-04-29,13.22,13.34,13.2,13.3,21179300,39.8057450654188,40.1670680160883,39.7455245736406,40.0466270325318,7033917.98193576,0.0,1.0
2008-04-30,13.28,13.38,13.21,13.24,18950400,39.9864065407535,40.2875089996447,39.7756348195297,39.865965557197,6293671.61921667,0.0,1.0
2008-05-01,13.4,13.4,13.18,13.19,18696000,40.347729491423,40.347729491423,39.6853040818623,39.7154143277514,6209182.106598,0.0,1.0
2008-05-02,13.37,13.46,13.3,13.44,11996200,40.2573987537556,40.5283909667577,40.0466270325318,40.4681704749795,3984092.33992142,0.0,1.0
2008-05-05,13.39,13.42,13.31,13.33,8676600,40.3176192455339,40.4079499832012,40.0767372784209,40.1369577701991,2881610.47636436,0.0,1.0
2008-05-06,13.45,13.47,13.31,13.32,12701200,40.4982807208686,40.5585012126468,40.0767372784209,40.10684752431,4218231.90908871,0.0,1.0
2008-05-07,13.28,13.51,13.26,13.46,41447300,39.9864065407535,40.6789421962033,39.9261860489753,40.5283909667577,13765181.5108472,0.0,1.0
2008-05-08,13.34,13.39,13.27,13.34,15912600,40.1670680160883,40.3176192455339,39.9562962948644,40.1670680160883,5284779.1607537,0.0,1.0
2008-05-09,13.13,13.18,13.09,13.09,19954700,39.5347528524167,39.6853040818623,39.4143118688602,39.4143118688602,6627212.56859922,0.0,1.0
2008-05-12,13.18,13.19,13.1,13.1,11498800,39.6853040818623,39.7154143277514,39.4444221147493,39.4444221147493,3818899.40133446,0.0,1.0
2008-05-13,13.19,13.24,13.11,13.24,25684400,39.7154143277514,39.865965557197,39.4745323606385,39.865965557197,8530119.64584434,0.0,1.0
2008-05-14,13.31,13.37,13.28,13.3,27475900,40.0767372784209,40.2573987537556,39.9864065407535,40.0466270325318,9125099.84182049,0.0,1.0
2008-05-15,13.57,13.58,13.42,13.47,21516400,40.8596036715381,40.8897139174272,40.4079499832012,40.5585012126468,7145873.22841276,0.0,1.0
2008-05-16,13.62,13.66,13.54,13.58,13592200,41.0101549009837,41.1305958845401,40.7692729338707,40.8897139174272,4514144.47097247,0.0,1.0
2008-05-19,13.6,13.72,13.59,13.65,20303400,40.9499344092054,41.3112573598749,40.9198241633163,41.100485638651,6743020.32429942,0.0,1.0
2008-05-20,13.48,13.58,13.47,13.58,20684500,40.588611458536,40.8897139174272,40.5585012126468,40.8897139174272,6869588.53679537,0.0,1.0
2008-05-21,13.24,13.44,13.23,13.39,23173700,39.865965557197,40.4681704749795,39.8358553113079,40.3176192455339,7696283.87803114,0.0,1.0
2008-05-22,13.43,13.48,13.37,13.45,15067300,40.4380602290903,40.588611458536,40.2573987537556,40.4982807208686,5004044.15675782,0.0,1.0
2008-05-23,13.32,13.4397,13.26,13.42,16964700,40.10684752431,40.4672671676028,39.9261860489753,40.4079499832012,5634195.10503868,0.0,1.0
2008-05-27,13.36,13.36,13.21,13.27,19202300,40.2272885078665,40.2272885078665,39.7756348195297,39.9562962948644,6377330.84967516,0.0,1.0
2008-05-28,13.21,13.23,13.12,13.22,26991800,39.7756348195297,39.8358553113079,39.5046426065276,39.8057450654188,8964324.00432562,0.0,1.0
2008-05-29,13.36,13.39,13.23,13.26,26153300,40.2272885078665,40.3176192455339,39.8358553113079,39.9261860489753,8685847.36780538,0.0,1.0
2008-05-30,13.54,13.59,13.51,13.53,24331200,40.7692729338707,40.9198241633163,40.6789421962033,40.7391626879816,8080704.51818877,0.0,1.0
2008-06-02,13.57,13.63,13.52,13.63,17025400,40.8596036715381,41.0402651468728,40.7090524420924,41.0402651468728,5654354.35588754,0.0,1.0
2008-06-03,13.56,13.68,13.5,13.63,15071100,40.8294934256489,41.1908163763184,40.6488319503142,41.0402651468728,5005306.18564127,0.0,1.0
2008-06-04,13.72,13.79,13.63,13.64,24927500,41.3112573598749,41.5220290810987,41.0402651468728,41.0703753927619,8278743.41903196,0.0,1.0
2008-06-05,13.83,13.83,13.63,13.63,19231600,41.6424700646552,41.6424700646552,41.0402651468728,41.0402651468728,6387061.75659233,0.0,1.0
2008-06-06,13.34,13.61,13.34,13.59,28458600,40.1670680160883,40.9800446550945,40.1670680160883,40.9198241633163,9451467.1533392,0.0,1.0
2008-06-09,13.36,13.45,13.3,13.4,16746300,40.2272885078665,40.4982807208686,40.0466270325318,40.347729491423,5561661.65552643,0.0,1.0
2008-06-10,13.07,13.14,13.04,13.07,20668700,39.354091377082,39.5648630983058,39.2637606394146,39.354091377082,6864341.15354311,0.0,1.0
2008-06-11,12.88,13.14,12.87,13.09,30487900,38.7819967051887,39.5648630983058,38.7518864592995,39.4143118688602,10125423.7883905,0.0,1.0
2008-06-12,12.85,12.94,12.82,12.88,26170300,38.6916659675213,38.9626581805234,38.6013352298539,38.7819967051887,8691493.28649452,0.0,1.0
2008-06-13,12.98,13.0,12.83,12.84,18191100,39.0830991640799,39.1433196558581,38.6314454757431,38.6615557216322,6041498.32153053,0.0,1.0
2008-06-16,13.1,13.13,13.015,13.03,20134900,39.4444221147493,39.5347528524167,39.1884850246918,39.2336503935255,6687059.30670412,0.0,1.0
2008-06-17,13.19,13.25,13.15,13.22,9486700,39.7154143277514,39.8960758030862,39.5949733441949,39.8057450654188,3150655.10754511,0.0,1.0
2008-06-18,13.05,13.15,13.05,13.12,19373700,39.2938708853037,39.5949733441949,39.2938708853037,39.5046426065276,6434254.99457626,0.0,1.0
2008-06-19,13.01,13.02,12.88,12.96,18921200,39.1734299017472,39.2035401476364,38.7819967051887,39.0228786723016,6283973.92358591,0.0,1.0
2008-06-20,12.58,12.73,12.565,12.6,26766300,37.878689328515,38.3303430168518,37.8335239596813,37.9389098202933,8889432.5534785,0.0,1.0
2008-06-23,12.67,12.7,12.6,12.68,19105700,38.1496815415171,38.2400122791845,37.9389098202933,38.1797917874062,6345248.74700628,0.0,1.0
2008-06-24,12.57,12.69,12.53,12.58,22384700,37.8485790826259,38.2099020332954,37.7281380990694,37.878689328515,7434246.82828221,0.0,1.0
2008-06-25,12.7,12.79,12.64,12.65,24883900,38.419261583987,38.691524067653,38.237753261543,38.268004648617,8225705.46571145,0.059531,1.0
2008-06-26,12.38,12.52,12.27,12.48,26743800,37.4512171976188,37.8747366166549,37.1184519398048,37.7537310683589,8840520.24939395,0.0,1.0
2008-06-27,12.45,12.49,12.3553,12.45,24443600,37.6629769071369,37.7839824554329,37.376496271546,37.6629769071369,8080158.42057171,0.0,1.0
2008-06-30,12.47,12.58,12.47,12.5,26188300,37.7234796812849,38.0562449390989,37.7234796812849,37.8142338425069,8656892.30577567,0.0,1.0
2008-07-01,12.52,12.53,12.29,12.4,28370900,37.8747366166549,37.9049880037289,37.1789547139528,37.5117199717668,9378379.88406774,0.0,1.0
2008-07-02,12.25,12.455,12.23,12.43,23108800,37.0579491656568,37.6781026006739,36.9974463915087,37.6024741329888,7638922.4545201,0.0,1.0
2008-07-03,12.29,12.37,12.23,12.34,16399000,37.1789547139528,37.4209658105448,36.9974463915087,37.3302116493228,5420908.45615848,0.0,1.0
2008-07-07,12.29,12.41,12.24,12.3,26770100,37.1789547139528,37.5419713588408,37.0276977785827,37.2092061010268,8849214.06562645,0.0,1.0
2008-07-08,12.24,12.26,12.08,12.13,21497900,37.0276977785827,37.0882005527308,36.5436755853987,36.6949325207687,7106417.94619487,0.0,1.0
2008-07-09,12.04,12.25,12.04,12.23,26326400,36.4226700371026,37.0579491656568,36.4226700371026,36.9974463915087,8702543.10508024,0.0,1.0
2008-07-10,12.15,12.2,12.04,12.11,27827800,36.7554352949167,36.9066922302867,36.4226700371026,36.6344297466207,9198850.92604958,0.0,1.0
2008-07-11,11.99,12.06,11.88,12.0,25331800,36.2714131017326,36.4831728112506,35.9386478439185,36.3016644888066,8373764.79234804,0.0,1.0
2008-07-14,12.07,12.17,12.01,12.16,29428000,36.5134241983246,36.8159380690647,36.3319158758806,36.7856866819907,9727818.40647797,0.0,1.0
2008-07-15,11.87,12.01,11.81,11.9,25528300,35.9083964568445,36.3319158758806,35.7268881344005,35.9991506180666,8438720.49157576,0.0,1.0
2008-07-16,12.17,12.21,11.95,11.97,27241100,36.8159380690647,36.9369436173607,36.1504075534366,36.2109103275846,9004909.40576004,0.0,1.0
2008-07-17,12.11,12.26,12.06,12.22,24003200,36.6344297466207,37.0882005527308,36.4831728112506,36.9671950044347,7934578.31909649,0.0,1.0
2008-07-18,12.06,12.08,11.99,12.07,15197700,36.4831728112506,36.5436755853987,36.2714131017326,36.5134241983246,5023802.69797914,0.0,1.0
2008-07-21,12.06,12.13,12.03,12.11,12509200,36.4831728112506,36.6949325207687,36.3924186500286,36.6344297466207,4135083.11846929,0.0,1.0
2008-07-22,12.22,12.23,12.06,12.09,22763000,36.9671950044347,36.9974463915087,36.4831728112506,36.5739269724727,7524613.64641355,0.0,1.0
2008-07-23,12.3,12.37,12.25,12.28,21048700,37.2092061010268,37.4209658105448,37.0579491656568,37.1487033268788,6957928.88719697,0.0,1.0
2008-07-24,12.29,12.45,12.2495,12.43,30280200,37.1789547139528,37.6629769071369,37.0564365963031,37.6024741329888,10009524.4974797,0.0,1.0
2008-07-25,12.15,12.24,12.12,12.19,21281000,36.7554352949167,37.0276977785827,36.6646811336947,36.8764408432127,7034718.75452825,0.0,1.0
2008-07-28,12.01,12.21,12.0,12.16,15202100,36.3319158758806,36.9369436173607,36.3016644888066,36.7856866819907,5025257.17674047,0.0,1.0
2008-07-29,12.08,12.09,11.93,11.97,17196600,36.5436755853987,36.5739269724727,36.0899047792886,36.2109103275846,5684565.78798554,0.0,1.0
2008-07-30,12.19,12.21,12.1,12.17,22803300,36.8764408432127,36.9369436173607,36.6041783595467,36.8159380690647,7537935.34961393,0.0,1.0
2008-07-31,12.0,12.11,11.98,12.05,19667100,36.3016644888066,36.6344297466207,36.2411617146586,36.4529214241766,6501222.55613846,0.0,1.0
2008-08-01,11.83,11.93,11.79,11.91,21051100,35.7873909085485,36.0899047792886,35.6663853602525,36.0294020051406,6958722.23924861,0.0,1.0
2008-08-04,11.53,11.62,11.52,11.61,23531700,34.8798492963284,35.1521117799944,34.8495979092543,35.1218603929204,7778717.69728547,0.0,1.0
2008-08-05,11.79,11.85,11.68,11.71,25459600,35.6663853602525,35.8478936826965,35.3336201024384,35.4243742636605,8416010.78909766,0.0,1.0
2008-08-06,11.72,11.74,11.66,11.71,14332900,35.4546256507345,35.5151284248825,35.2731173282904,35.4243742636605,4737931.50870625,0.0,1.0
2008-08-07,11.46,11.59,11.44,11.55,18193000,34.6680895868103,35.0613576187724,34.6075868126623,34.9403520704764,6013939.11475647,0.0,1.0
2008-08-08,11.63,11.65,11.37,11.38,20971700,35.1823631670684,35.2428659412164,34.3958271031443,34.4260784902183,6932475.50887365,0.0,1.0
2008-08-11,11.7,11.73,11.62,11.67,28470500,35.3941228765864,35.4848770378085,35.1521117799944,35.3033687153644,9411303.99421065,0.0,1.0
2008-08-12,11.62,11.66,11.57,11.63,21011800,35.1521117799944,35.2731173282904,35.0008548446244,35.1823631670684,6945731.09940307,0.0,1.0
2008-08-13,11.42,11.5,11.37,11.49,22630700,34.5470840385143,34.7890951351063,34.3958271031443,34.7588437480323,7480880.1145671,0.0,1.0
2008-08-14,11.35,11.42,11.29,11.3,27159400,34.3353243289963,34.5470840385143,34.1538160065522,34.1840673936262,8977902.37966892,0.0,1.0
2008-08-15,11.27,11.37,11.26,11.32,13700400,34.0933132324042,34.3958271031443,34.0630618453302,34.2445701677742,4528850.18676467,0.0,1.0
2008-08-18,11.37,11.52,11.31,11.5,26787400,34.3958271031443,34.8495979092543,34.2143187807002,34.7890951351063,8854932.81166533,0.0,1.0
2008-08-19,11.19,11.24,11.15,11.22,21414700,33.8513021358122,34.0025590711822,33.7302965875161,33.9420562970342,7078915.07507147,0.0,1.0
2008-08-20,11.31,11.31,11.19,11.24,12922900,34.2143187807002,34.2143187807002,33.8513021358122,34.0025590711822,4271837.17837006,0.0,1.0
2008-08-21,11.38,11.39,11.23,11.26,9951300,34.4260784902183,34.4563298772923,33.9723076841082,34.0630618453302,3289535.11310262,0.0,1.0
2008-08-22,11.3,11.32,11.21,11.26,29961600,34.1840673936262,34.2445701677742,33.9118049099602,34.0630618453302,9904207.01262505,0.0,1.0
2008-08-25,11.2,11.33,11.14,11.32,10219000,33.8815535228862,34.2748215548482,33.7000452004421,34.2445701677742,3378026.92319553,0.0,1.0
2008-08-26,11.26,11.29,11.22,11.23,16074500,34.0630618453302,34.1538160065522,33.9420562970342,33.9723076841082,5313640.64751019,0.0,1.0
2008-08-27,11.31,11.31,11.22,11.26,11737300,34.2143187807002,34.2143187807002,33.9420562970342,34.0630618453302,3879921.26486182,0.0,1.0
2008-08-28,11.4,11.4,11.34,11.37,9271500,34.4865812643663,34.4865812643663,34.3050729419222,34.3958271031443,3064818.1444767,0.0,1.0
2008-08-29,11.41,11.53,11.39,11.49,12685100,34.5168326514403,34.8798492963284,34.4563298772923,34.7588437480323,4193229.21258711,0.0,1.0
2008-09-02,11.26,11.4,11.23,11.37,13136100,34.0630618453302,34.4865812643663,33.9723076841082,34.3958271031443,4342313.28562373,0.0,1.0
2008-09-03,11.31,11.31,11.2,11.21,13001700,34.2143187807002,34.2143187807002,33.8815535228862,33.9118049099602,4297885.57073211,0.0,1.0
2008-09-04,10.95,11.15,10.93,11.12,23502500,33.125268846036,33.7302965875161,33.064766071888,33.6395424262941,7769065.24732392,0.0,1.0
2008-09-05,10.95,10.98,10.82,10.91,24285300,33.125268846036,33.2160230072581,32.732000814074,33.00426329774,8027830.24149923,0.0,1.0
2008-09-08,11.22,11.27,11.07,11.24,31423800,33.9420562970342,34.0933132324042,33.4882854909241,34.0025590711822,10387556.7500843,0.0,1.0
2008-09-09,10.91,11.13,10.9,11.1,19302600,33.00426329774,33.6697938133681,32.974011910666,33.5790396521461,6380732.21329623,0.0,1.0
2008-09-10,11.05,11.12,10.9801,11.09,29942500,33.4277827167761,33.6395424262941,33.2163255211288,33.5487882650721,9897893.25254744,0.0,1.0
2008-09-11,10.99,11.018,10.81,10.85,29797300,33.2462743943321,33.3309782781393,32.701749427,32.822754975296,9849895.45342344,0.0,1.0
2008-09-12,11.06,11.07,10.95,10.98,17649100,33.4580341038501,33.4882854909241,33.125268846036,33.2160230072581,5834145.70605444,0.0,1.0
2008-09-15,10.75,10.8,10.6,10.66,30615300,32.5202411045559,32.671498039926,32.0664702984458,32.2479786208899,10120296.2776894,0.0,1.0
2008-09-16,10.65,10.68,10.43,10.51,37943900,32.2177272338159,32.3084813950379,31.5521967181877,31.7942078147798,12542862.8800312,0.0,1.0
2008-09-17,10.27,10.58,10.22,10.48,38351800,31.0681745250037,32.0059675242978,30.9169175896336,31.7034536535578,12677699.6724739,0.0,1.0
2008-09-18,10.73,10.85,10.28,10.54,50177800,32.4597383304079,32.822754975296,31.0984259120777,31.8849619760018,16586941.9069107,0.0,1.0
2008-09-19,11.31,11.37,10.8689,11.04,21888600,34.2143187807002,34.3958271031443,32.8799300968658,33.3975313297021,7235569.04893413,0.0,1.0
2008-09-22,10.92,11.14,10.85,11.14,24978100,33.034514684814,33.7000452004421,32.822754975296,33.7000452004421,8256844.53373818,0.0,1.0
2008-09-23,10.82,10.99,10.7,10.91,23718600,32.732000814074,33.2462743943321,32.3689841691859,33.00426329774,7840499.98830664,0.0,1.0
2008-09-24,10.97,11.04,10.87,11.0,29001800,33.185771620184,33.3975313297021,32.883257749444,33.2765257814061,9586932.30464159,0.0,1.0
2008-09-25,11.16,11.21,11.02,11.03,43509800,33.7605479745901,33.9118049099602,33.3370285555541,33.3672799426281,14382745.4567818,0.0,1.0
2008-09-26,11.1,11.13,10.95,10.98,19758100,33.5790396521461,33.6697938133681,33.125268846036,33.2160230072581,6531303.82142966,0.0,1.0
2008-09-29,10.24,10.73,10.09,10.7,29703600,30.9774203637816,32.4597383304079,30.5236495576716,32.3689841691859,9818921.66707418,0.0,1.0
2008-09-30,10.66,10.68,10.41,10.46,34836700,32.2479786208899,32.3084813950379,31.4916939440397,31.6429508794098,11515736.4238463,0.0,1.0
2008-10-01,10.53,10.64,10.46,10.51,25818600,31.8547105889278,32.1874758467419,31.6429508794098,31.7942078147798,8534683.03348823,0.0,1.0
2008-10-02,10.08,10.39,10.05,10.36,28231600,30.4933981705976,31.4311911698917,30.4026440093755,31.3404370086697,9332332.40873734,0.0,1.0
2008-10-03,9.88,10.24,9.88,10.07,27300500,29.8883704291174,30.9774203637816,29.8883704291174,30.4631467835235,9024544.86903805,0.0,1.0
2008-10-06,9.56,9.67,8.62,9.6,50062800,28.9203260427493,29.2530913005633,26.0766956577927,29.0413315910453,16548927.1211032,0.0,1.0
2008-10-07,9.21,9.65,9.21,9.61,29851800,27.8615274951591,29.1925885264153,27.8615274951591,29.0715829781193,9867911.15626269,0.0,1.0
2008-10-08,8.87,9.21,8.8,8.88,44876900,26.8329803346429,27.8615274951591,26.6212206251249,26.8632317217169,14834658.619195,0.0,1.0
2008-10-09,8.46,9.17,8.45,9.13,34433000,25.5926734646087,27.7405219468631,25.5624220775347,27.619516398567,11382287.997494,0.0,1.0
2008-10-10,8.09,8.29,7.66,7.93,55028500,24.4733721428705,25.0783998843506,23.1725624986882,23.9893499496864,18190405.5722737,0.0,1.0
2008-10-13,9.48,9.48,8.65,8.66,59035600,28.6783149461572,28.6783149461572,26.1674498190148,26.1977012060888,19515005.9914867,0.0,1.0
2008-10-14,9.32,9.85,9.08,9.82,53193400,28.1942927529731,29.7976162678954,27.468259463197,29.7068621066734,17583788.7597915,0.0,1.0
2008-10-15,8.35,9.11,8.33,9.09,36186600,25.2599082067946,27.559013624419,25.1994054326466,27.498510850271,11961963.8965562,0.0,1.0
2008-10-16,8.86,8.87,8.21,8.67,43387500,26.8027289475689,26.8329803346429,24.8363887877585,26.2279525931628,14342317.5584838,0.0,1.0
2008-10-17,8.74,9.04,8.57,8.59,27318900,26.4397123026808,27.347253914901,25.9254387224227,25.9859414965707,9030627.23476725,0.0,1.0
2008-10-20,9.43,9.43,9.03,9.08,32519200,28.5270580107872,28.5270580107872,27.317002527827,27.468259463197,10749655.8489852,0.0,1.0
2008-10-21,9.09,9.34,9.02,9.17,48744900,27.498510850271,28.2547955271211,27.286751140753,27.7405219468631,16113277.6757485,0.0,1.0
2008-10-22,8.54,8.83,8.375,8.81,50173800,25.8346845612007,26.7119747863469,25.3355366744796,26.6514720121989,16585619.6534914,0.0,1.0
2008-10-23,8.83,8.87,8.35,8.62,51569700,26.7119747863469,26.8329803346429,25.2599082067946,26.0766956577927,17047053.0405242,0.0,1.0
2008-10-24,8.3,8.47,8.01,8.03,38482900,25.1086512714246,25.6229248516827,24.2313610462784,24.2918638204264,12721036.5282945,0.0,1.0
2008-10-27,7.8,8.18,7.77,8.02,46214100,23.5960819177243,24.7456346265365,23.5053277565023,24.2616124333524,15276687.9372982,0.0,1.0
2008-10-28,8.75,8.78,7.97,8.22,72710400,26.4699636897548,26.5607178509768,24.1103554979824,24.8666401748325,24035393.7563672,0.0,1.0
2008-10-29,8.55,8.91,8.53,8.61,57414600,25.8649359482747,26.9539858829389,25.8044331741267,26.0464442707187,18979162.7932775,0.0,1.0
2008-10-30,9.01,9.17,8.85,9.09,41392200,27.256499753679,27.7405219468631,26.7724775604949,27.498510850271,13682744.4965549,0.0,1.0
2008-10-31,9.0,9.11,8.71,8.75,37239800,27.226248366605,27.559013624419,26.3489581414588,26.4699636897548,12310113.2218825,0.0,1.0
2008-11-03,9.06,9.12,8.94,9.02,30490000,27.407756689049,27.589265011493,27.0447400441609,27.286751140753,10078876.6893269,0.0,1.0
2008-11-04,9.56,9.56,9.34,9.39,46833200,28.9203260427493,28.9203260427493,28.2547955271211,28.4060524624912,15481339.7102849,0.0,1.0
2008-11-05,9.36,9.69,9.3,9.59,47705600,28.3152983012692,29.3135940747113,28.1337899788251,29.0110802039713,15769723.1810546,0.0,1.0
2008-11-06,8.55,9.15,8.515,9.08,41919400,25.8649359482747,27.680019172715,25.7590560935157,27.468259463197,13857017.4972309,0.0,1.0
2008-11-07,9.05,9.06,8.88,8.96,26917600,27.377505301975,27.407756689049,26.8632317217169,27.1052428183089,8897972.16046659,0.0,1.0
2008-11-10,9.13,9.3,9.02,9.25,28611800,27.619516398567,28.1337899788251,27.286751140753,27.9825330434551,9458012.59625072,0.0,1.0
2008-11-11,8.75,8.91,8.6,8.81,30358600,26.4699636897548,26.9539858829389,26.0161928836447,26.6514720121989,10035440.6644999,0.0,1.0
2008-11-12,8.51,8.75,8.48,8.71,39232700,25.7439303999787,26.4699636897548,25.6531762387567,26.3489581414588,12968892.9317598,0.0,1.0
2008-11-13,9.09,9.12,8.41,8.69,50283000,27.498510850271,27.589265011493,25.4414165292386,26.2884553673108,16621717.1718408,0.0,1.0
2008-11-14,8.6,8.91,8.57,8.72,42593700,26.0161928836447,26.9539858829389,25.9254387224227,26.3792095285328,14079916.3674052,0.0,1.0
2008-11-17,8.58,8.76,8.46,8.58,31674700,25.9556901094967,26.5002150768288,25.5926734646087,25.9556901094967,10470495.0958158,0.0,1.0
2008-11-18,8.58,8.58,8.31,8.44,39038500,25.9556901094967,25.9556901094967,25.1389026584986,25.5321706904606,12904697.5282483,0.0,1.0
2008-11-19,8.03,8.47,7.97,8.37,31368400,24.2918638204264,25.6229248516827,24.1103554979824,25.3204109809426,10369243.5402257,0.0,1.0
2008-11-20,7.8,8.12,7.69,8.06,63694100,23.5960819177243,24.5641263040925,23.2633166599102,24.3826179816484,21054935.3800478,0.0,1.0
2008-11-21,8.28,8.31,7.83,8.16,43498200,25.0481484972766,25.1389026584986,23.6868360789463,24.6851318523885,14378910.9218655,0.0,1.0
2008-11-24,8.67,8.87,8.375,8.45,49937100,26.2279525931628,26.8329803346429,25.3355366744796,25.5624220775347,16507375.3073987,0.0,1.0
2008-11-25,8.63,8.79,8.43,8.75,37433400,26.1069470448668,26.5909692380508,25.5019193033866,26.4699636897548,12374110.2873811,0.0,1.0
2008-11-26,8.79,8.8,8.42,8.43,27957500,26.5909692380508,26.6212206251249,25.4716679163126,25.5019193033866,9241724.99317343,0.0,1.0
2008-11-28,8.66,8.74,8.56,8.56,9850800,26.1977012060888,26.4397123026808,25.8951873353487,25.8951873353487,3256313.49594036,0.0,1.0
2008-12-01,8.16,8.59,8.14,8.57,39659500,24.6851318523885,25.9859414965707,24.6246290782405,25.9254387224227,13109977.3716091,0.0,1.0
2008-12-02,8.572,8.6,8.34,8.44,37898700,25.9314889998375,26.0161928836447,25.2296568197206,25.5321706904606,12527921.4163921,0.0,1.0
2008-12-03,8.65,8.68,8.33,8.34,43629800,26.1674498190148,26.2582039802368,25.1994054326466,25.2296568197206,14422413.0593636,0.0,1.0
2008-12-04,8.31,8.54,8.2,8.36,29603900,25.1389026584986,25.8346845612007,24.8061374006845,25.2901595938686,9785964.50059577,0.0,1.0
2008-12-05,8.44,8.48,8.08,8.28,22035400,25.5321706904606,25.6531762387567,24.4431207557965,25.0481484972766,7284095.74942588,0.0,1.0
2008-12-08,8.821,8.89,8.67,8.7,29017300,26.6847485379803,26.8934831087909,26.2279525931628,26.3187067543848,9592056.03664171,0.0,1.0
2008-12-09,8.76,8.92,8.67,8.72,29925600,26.5002150768288,26.9842372700129,26.2279525931628,26.3792095285328,9892306.73185051,0.0,1.0
2008-12-10,8.946,8.98,8.81,8.9,30332700,27.0628908764053,27.165745592457,26.6514720121989,26.9237344958649,10026879.0736093,0.0,1.0
2008-12-11,8.92,9.16,8.8714,9.06,32173700,26.9842372700129,27.710270559789,26.8372155288332,27.407756689049,10635446.2098851,0.0,1.0
2008-12-12,9.12,9.18,8.88,8.91,52701200,27.589265011493,27.7707733339371,26.8632317217169,26.9539858829389,17421085.4765351,0.0,1.0
2008-12-15,9.07,9.16,8.96,9.14,40377100,27.438008076123,27.710270559789,27.1052428183089,27.649767785641,13347189.6350483,0.0,1.0
2008-12-16,9.528,9.53,9.06,9.1,47889100,28.8235216041125,28.8295718815273,27.407756689049,27.528762237345,15830381.5566692,0.0,1.0
2008-12-17,9.51,9.572,9.38,9.4,45361900,28.7690691073792,28.9566277072381,28.3758010754172,28.4363038495652,14994981.8462965,0.0,1.0
2008-12-18,9.18,9.42,9.08,9.41,60207400,27.7707733339371,28.4968066237132,27.468259463197,28.4665552366392,19902360.130698,0.0,1.0
2008-12-19,9.14,9.32,9.09,9.3,43926800,27.649767785641,28.1942927529731,27.498510850271,28.1337899788251,14520590.3757536,0.0,1.0
2008-12-22,9.12,9.33,8.97,9.33,45277900,27.589265011493,28.2245441400471,27.1354942053829,28.2245441400471,14967214.5244892,0.0,1.0
2008-12-23,8.89,9.0801,8.81,9.04,24650100,27.1201022996397,27.7000270968457,26.8760518852447,27.5776968266302,8080330.47142714,0.074912,1.0
2008-12-24,9.0,9.0,8.915,8.97,11346000,27.4556716194328,27.4556716194328,27.1963680541381,27.3641527140346,3719231.54586847,0.0,1.0
2008-12-26,9.17,9.18,8.82,8.9,11517800,27.974278750022,28.0047850518214,26.9065581870441,27.1506086014391,3775547.77886515,0.0,1.0
2008-12-29,9.24,9.3,9.13,9.28,19671400,28.1878228626176,28.3708606734138,27.8522535428246,28.3098480698151,6448307.01845559,0.0,1.0
2008-12-30,9.5,9.5,9.27,9.28,17689600,28.9809867094012,28.9809867094012,28.2793417680157,28.3098480698151,5798670.75214128,0.0,1.0
2008-12-31,9.58,9.62,9.44,9.44,15761000,29.2250371237962,29.3470623309937,28.797948898605,28.797948898605,5166473.50559078,0.0,1.0
2009-01-02,9.63,9.72,9.49,9.57,18835500,29.377568632793,29.6521253489874,28.9504804076019,29.1945308219968,6174298.05942233,0.0,1.0
2009-01-05,9.39,9.5,9.33,9.44,33471400,28.6454173896082,28.9809867094012,28.462379578812,28.797948898605,10971962.5210983,0.0,1.0
2009-01-06,9.3,9.37,9.21,9.31,25892100,28.3708606734138,28.5844047860094,28.0963039572195,28.4013669752132,8487459.46666501,0.0,1.0
2009-01-07,9.21,9.31,9.13,9.27,21261900,28.0963039572195,28.4013669752132,27.8522535428246,28.2793417680157,6969674.70519134,0.0,1.0
2009-01-08,9.34,9.35,9.2,9.28,22943600,28.4928858806113,28.5233921824107,28.0657976554201,28.3098480698151,7520937.85437934,0.0,1.0
2009-01-09,9.18,9.2899,9.12,9.27,32504600,28.0047850518214,28.3400493085965,27.8217472410252,28.2793417680157,10655044.3950147,0.0,1.0
2009-01-12,9.07,9.19,9.01,9.18,28001500,27.6692157320283,28.0352913536208,27.4861779212321,28.0047850518214,9178923.15632259,0.0,1.0
2009-01-13,8.9,8.978,8.831,8.88,40436500,27.1506086014391,27.3885577554741,26.9401151190234,27.0895959978403,13255130.1255518,0.0,1.0
2009-01-14,8.64,8.77,8.56,8.76,38471400,26.3574447546554,26.7540266780472,26.1133943402605,26.7235203762479,12610968.1379979,0.0,1.0
2009-01-15,8.75,8.835,8.56,8.77,37064900,26.6930140744485,26.9523176397432,26.1133943402605,26.7540266780472,12149915.8579641,0.0,1.0
2009-01-16,8.81,8.97,8.66,8.95,23369600,26.8760518852447,27.3641527140346,26.4184573582542,27.3031401104359,7660581.13293918,0.0,1.0
2009-01-20,8.43,8.7518,8.41,8.72,27573300,25.7168124168687,26.6985052087724,25.6557998132699,26.6014951690504,9038558.7152913,0.0,1.0
2009-01-21,8.8,8.8,8.53,8.58,42423100,26.8455455834454,26.8455455834454,26.0218754348624,26.1744069438592,13906339.8372583,0.0,1.0
2009-01-22,8.58,8.63,8.41,8.56,27700600,26.1744069438592,26.3269384528561,25.6557998132699,26.1133943402605,9080287.79829757,0.0,1.0
2009-01-23,8.56,8.6,8.32,8.35,27105900,26.1133943402605,26.235419547458,25.3812430970756,25.4727620024737,8885344.47022353,0.0,1.0
2009-01-26,8.55,8.64,8.48,8.5,37156700,26.0828880384611,26.3574447546554,25.8693439258655,25.9303565294643,12180008.0010904,0.0,1.0
2009-01-27,8.82,8.89,8.76,8.78,29854800,26.9065581870441,27.1201022996397,26.7235203762479,26.7845329798466,9786436.97828257,0.0,1.0
2009-01-28,8.98,9.04,8.9,8.94,42596400,27.394659015834,27.5776968266302,27.1506086014391,27.2726338086365,13963147.7719401,0.0,1.0
2009-01-29,8.64,8.8,8.63,8.78,32629000,26.3574447546554,26.8455455834454,26.3269384528561,26.7845329798466,10695822.8547631,0.0,1.0
2009-01-30,8.43,8.69,8.4,8.69,20637100,25.7168124168687,26.5099762636523,25.6252935114706,26.5099762636523,6764864.56330356,0.0,1.0
2009-02-02,8.43,8.49,8.36,8.41,22916100,25.7168124168687,25.8998502276649,25.5032683042731,25.6557998132699,7511923.32348637,0.0,1.0
2009-02-03,8.59,8.65,8.47,8.53,31523300,26.2049132456586,26.3879510564548,25.8388376240662,26.0218754348624,10333373.152642,0.0,1.0
2009-02-04,8.665,8.77,8.6,8.71,26365100,26.4337105091539,26.7540266780472,26.235419547458,26.570988867251,8642509.39802368,0.0,1.0
2009-02-05,8.64,8.69,8.4575,8.56,23513800,26.3574447546554,26.5099762636523,25.8007047468169,26.1133943402605,7707850.05493057,0.0,1.0
2009-02-06,8.69,8.71,8.53,8.55,23318400,26.5099762636523,26.570988867251,26.0218754348624,26.0828880384611,7643797.71542212,0.0,1.0
2009-02-09,8.53,8.61,8.49,8.5,15381400,26.0218754348624,26.2659258492573,25.8998502276649,25.9303565294643,5042040.19915576,0.0,1.0
2009-02-10,8.23,8.51,8.2,8.46,34863700,25.1066863808813,25.9608628312636,25.0151674754832,25.8083313222668,11428360.0251802,0.0,1.0
2009-02-11,8.27,8.34,8.17,8.31,27219600,25.2287115880788,25.4422557006743,24.9236485700851,25.3507367952762,8922615.45795182,0.0,1.0
2009-02-12,8.26,8.27,8.07,8.15,28580900,25.1982052862794,25.2287115880788,24.6185855520914,24.8626359664863,9368851.1272089,0.0,1.0
2009-02-13,8.04,8.2,8.04,8.17,21653600,24.5270666466933,25.0151674754832,24.5270666466933,24.9236485700851,7098074.40521923,0.0,1.0
2009-02-17,7.77,7.92,7.75,7.88,45832900,23.7033964981103,24.1609910251008,23.6423838945115,24.0389658179033,15024076.1077591,0.0,1.0
2009-02-18,7.83,7.91,7.77,7.9,35888300,23.8864343089065,24.1304847233015,23.7033964981103,24.0999784215021,11764225.0561953,0.0,1.0
2009-02-19,7.72,7.93,7.7,7.87,24695300,23.5508649891134,24.1914973269002,23.4898523855147,24.008459516104,8095147.08220393,0.0,1.0
2009-02-20,7.62,7.695,7.47,7.48,40883400,23.2458019711197,23.474599234615,22.7882074441292,22.8187137459286,13401624.4475903,0.0,1.0
2009-02-23,7.3,7.62,7.28,7.61,36282700,22.2696003135399,23.2458019711197,22.2085877099412,23.2152956693204,11893509.8192563,0.0,1.0
2009-02-24,7.601,7.63,7.31,7.38,59982600,23.1878399977009,23.2763082729191,22.3001066153393,22.5136507279349,19662363.6632479,0.0,1.0
2009-02-25,7.4,7.54,7.34,7.52,44155600,22.5746633315336,23.0017515567248,22.3916255207374,22.940738953126,14474255.283514,0.0,1.0
2009-02-26,7.31,7.5324,7.27,7.49,32516300,22.3001066153393,22.9785667673573,22.1780814081418,22.8492200477279,10658879.6681582,0.0,1.0
2009-02-27,7.37,7.51,7.36,7.36,39926900,22.4831444261355,22.9102326513267,22.4526381243361,22.4526381243361,13088082.6730774,0.0,1.0
2009-03-02,7.11,7.33,7.08,7.28,44979700,21.6899805793519,22.361119218938,21.5984616739538,22.2085877099412,14744396.1892914,0.0,1.0
2009-03-03,7.091,7.19,7.0,7.18,57119600,21.6320186059331,21.9340309937468,21.3544112595588,21.9035246919475,18723869.0470111,0.0,1.0
2009-03-04,7.28,7.39,7.2,7.23,36039500,22.2085877099412,22.5441570297342,21.9645372955462,22.0560562009443,11813788.5860503,0.0,1.0
2009-03-05,7.14,7.26,7.04,7.21,44515200,21.78149948475,22.1475751063424,21.4764364667563,21.9950435973456,14592132.5674814,0.0,1.0
2009-03-06,7.12,7.24,6.93,7.17,40845300,21.7204868811512,22.0865625027437,21.1408671469632,21.8730183901481,13389135.2247895,0.0,1.0
2009-03-09,6.87,7.02,6.84,6.85,43698300,20.957829336167,21.4154238631575,20.8663104307689,20.8968167325683,14324351.8297924,0.0,1.0
2009-03-10,7.22,7.27,7.06,7.07,44767200,22.0255498991449,22.1780814081418,21.537449070355,21.5679553721544,14674738.4505732,0.0,1.0
2009-03-11,7.25,7.33,7.18,7.27,35840400,22.117068804543,22.361119218938,21.9035246919475,22.1780814081418,11748523.3823854,0.0,1.0
2009-03-12,7.24,7.27,7.01,7.07,47942600,22.0865625027437,22.1780814081418,21.3849175613582,21.5679553721544,15715638.1377537,0.0,1.0
2009-03-13,7.31,7.33,7.19,7.27,34237500,22.3001066153393,22.361119218938,21.9340309937468,22.1780814081418,11223090.9617197,0.0,1.0
2009-03-16,7.44,7.61,7.4,7.46,31808000,22.6966885387311,23.2152956693204,22.5746633315336,22.7577011423298,10426698.1324682,0.0,1.0
2009-03-17,7.7,7.7,7.42,7.43,38443600,23.4898523855147,23.4898523855147,22.6356759351323,22.6661822369317,12601855.2667679,0.0,1.0
2009-03-18,7.88,7.96,7.55,7.59,63346400,24.0389658179033,24.2830162322983,23.0322578585241,23.1542830657216,20765021.0820732,0.0,1.0
2009-03-19,7.84,8.02,7.82,8.01,50850000,23.9169406107059,24.4660540430945,23.8559280071071,24.4355477412951,16668687.1238685,0.0,1.0
2009-03-20,7.67,7.85,7.64,7.81,33720600,23.3983334801166,23.9474469125052,23.3068145747185,23.8254217053078,11053650.5610446,0.0,1.0
2009-03-23,8.27,8.28,8.01,8.08,47794100,25.2287115880788,25.2592178898781,24.4355477412951,24.6490918538907,15666959.6709318,0.0,1.0
2009-03-24,8.07,8.16,8.01,8.07,30739600,24.6185855520914,24.8931422682857,24.4355477412951,24.6185855520914,10076475.4122491,0.0,1.0
2009-03-25,8.28,8.38,8.09,8.19,62044200,25.2592178898781,25.5642809078718,24.6795981556901,24.9846611736838,20338158.4592079,0.0,1.0
2009-03-26,8.37,8.41,8.27,8.38,40165300,25.5337746060725,25.6557998132699,25.2287115880788,25.5642809078718,13166230.4608911,0.0,1.0
2009-03-27,8.226,8.28,8.18,8.25,27710300,25.0944838601615,25.2592178898781,24.9541548718844,25.16769898448,9083467.46919437,0.0,1.0
2009-03-30,7.91,8.001,7.87,8.0,26218500,24.1304847233015,24.4080920696757,24.008459516104,24.4050414394958,8594453.75333618,0.0,1.0
2009-03-31,7.9,7.99,7.84,7.88,36938200,24.0999784215021,24.3745351376964,23.9169406107059,24.0389658179033,12108383.4556318,0.0,1.0
2009-04-01,8.127,8.14,7.92,7.95,91117400,24.7924714723478,24.832129664687,24.1609910251008,24.2525099304989,29868386.0794567,0.0,1.0
2009-04-02,8.42,8.52,8.33,8.34,66248800,25.6863061150693,25.991369133063,25.411749398875,25.4422557006743,21716431.0625711,0.0,1.0
2009-04-03,8.35,8.39,8.27,8.34,57101400,25.4727620024737,25.5947872096712,25.2287115880788,25.4422557006743,18717903.0665657,0.0,1.0
2009-04-06,8.17,8.2,8.09,8.18,23993900,24.9236485700851,25.0151674754832,24.6795981556901,24.9541548718844,7865227.37426524,0.0,1.0
2009-04-07,8.12,8.19,8.1,8.17,14528100,24.7711170610882,24.9846611736838,24.7101044574895,24.9236485700851,4762327.50057569,0.0,1.0
2009-04-08,8.18,8.25,8.13,8.2,24264900,24.9541548718844,25.16769898448,24.8016233628876,25.0151674754832,7954061.47870122,0.0,1.0
2009-04-09,8.48,8.52,8.42,8.46,22922400,25.8693439258655,25.991369133063,25.6863061150693,25.8083313222668,7513988.47056368,0.0,1.0
2009-04-13,8.5,8.54,8.33,8.36,22794300,25.9303565294643,26.0523817366617,25.411749398875,25.5032683042731,7471997.1466587,0.0,1.0
2009-04-14,8.42,8.51,8.4,8.44,40218000,25.6863061150693,25.9608628312636,25.6252935114706,25.747318718668,13183505.5800933,0.0,1.0
2009-04-15,8.46,8.46,8.33,8.36,40780100,25.8083313222668,25.8083313222668,25.411749398875,25.5032683042731,13367762.5915451,0.0,1.0
2009-04-16,8.49,8.54,8.37,8.44,26926000,25.8998502276649,26.0523817366617,25.5337746060725,25.747318718668,8826373.04812749,0.0,1.0
2009-04-17,8.53,8.57,8.492,8.55,28229100,26.0218754348624,26.1439006420599,25.9059514880248,26.0828880384611,9253530.69200384,0.0,1.0
2009-04-20,8.34,8.46,8.33,8.44,26474100,25.4422557006743,25.8083313222668,25.411749398875,25.747318718668,8678239.72047212,0.0,1.0
2009-04-21,8.44,8.47,8.31,8.31,22830200,25.747318718668,25.8388376240662,25.3507367952762,25.3507367952762,7483765.20698806,0.0,1.0
2009-04-22,8.47,8.6,8.39,8.4,28631900,25.8388376240662,26.235419547458,25.5947872096712,25.6252935114706,9385568.98450126,0.0,1.0
2009-04-23,8.52,8.57,8.44,8.53,19813900,25.991369133063,26.1439006420599,25.747318718668,26.0218754348624,6495018.67853722,0.0,1.0
2009-04-24,8.65,8.73,8.61,8.66,21641400,26.3879510564548,26.6320014708498,26.2659258492573,26.4184573582542,7094075.23151401,0.0,1.0
2009-04-27,8.63,8.69,8.56,8.57,39867800,26.3269384528561,26.5099762636523,26.1133943402605,26.1439006420599,13068709.6266856,0.0,1.0
2009-04-28,8.49,8.55,8.42,8.45,21000000,25.8998502276649,26.0828880384611,25.6863061150693,25.7778250204674,6883823.59097813,0.0,1.0
2009-04-29,8.56,8.67,8.53,8.55,42089600,26.1133943402605,26.4489636600536,26.0218754348624,26.0828880384611,13797018.1626111,0.0,1.0
2009-04-30,8.51,8.67,8.48,8.59,40255400,25.9608628312636,26.4489636600536,25.8693439258655,26.2049132456586,13195765.3421077,0.0,1.0
2009-05-01,8.64,8.65,8.54,8.58,20226200,26.3574447546554,26.3879510564548,26.0523817366617,26.1744069438592,6630171.08170677,0.0,1.0
2009-05-04,8.87,8.88,8.67,8.68,43755200,27.0590896960409,27.0895959978403,26.4489636600536,26.4794699618529,14343003.7137127,0.0,1.0
2009-05-05,8.84,8.88,8.78,8.85,26993400,26.9675707906428,27.0895959978403,26.7845329798466,26.9980770924422,8848466.84384331,0.0,1.0
2009-05-06,9.05,9.07,8.905,8.96,38183400,27.6082031284296,27.6692157320283,27.1658617523387,27.3336464122353,12516561.4144645,0.0,1.0
2009-05-07,8.84,9.01,8.78,8.98,49731100,26.9675707906428,27.4861779212321,26.7845329798466,27.394659015834,16301910.4469187,0.0,1.0
2009-05-08,9.2,9.2,9.02,9.06,32251700,28.0657976554201,28.0657976554201,27.5166842230315,27.638709430229,10572143.4909119,0.0,1.0
2009-05-11,9.11,9.16,9.07,9.11,40201700,27.7912409392258,27.9437724482227,27.6692157320283,27.7912409392258,13178162.4217822,0.0,1.0
2009-05-12,9.16,9.23,9.08,9.18,37777600,27.9437724482227,28.1573165608183,27.6997220338277,28.0047850518214,12383539.7185969,0.0,1.0
2009-05-13,8.99,9.06,8.92,9.05,30152000,27.4251653176334,27.638709430229,27.2116212050378,27.6082031284296,9883859.47215107,0.0,1.0
2009-05-14,9.0,9.09,8.92,8.94,21621500,27.4556716194328,27.7302283356271,27.2116212050378,27.2726338086365,7087551.98915874,0.0,1.0
2009-05-15,9.09,9.18,9.04,9.13,24290100,27.7302283356271,28.0047850518214,27.5776968266302,27.8522535428246,7962322.06701037,0.0,1.0
2009-05-18,9.17,9.18,9.07,9.08,18240600,27.974278750022,28.0047850518214,27.6692157320283,27.6997220338277,5979289.17112362,0.0,1.0
2009-05-19,9.11,9.22,9.11,9.15,16098800,27.7912409392258,28.1268102590189,27.7912409392258,27.9132661464233,5277204.72506852,0.0,1.0
2009-05-20,9.23,9.35,9.22,9.25,15063700,28.1573165608183,28.5233921824107,28.1268102590189,28.218329164417,4937897.78225796,0.0,1.0
2009-05-21,9.11,9.2,9.06,9.17,24532600,27.7912409392258,28.0657976554201,27.638709430229,27.974278750022,8041813.83943001,0.0,1.0
2009-05-22,9.14,9.27,9.13,9.25,14260800,27.8827598446239,28.2793417680157,27.8522535428246,28.218329164417,4674706.26029624,0.0,1.0
2009-05-26,9.44,9.47,9.16,9.17,34140700,28.797948898605,28.8894678040031,27.9437724482227,27.974278750022,11191359.8129765,0.0,1.0
2009-05-27,9.26,9.4,9.2,9.4,16353500,28.2488354662164,28.6759236914075,28.0657976554201,28.6759236914075,5360695.67119337,0.0,1.0
2009-05-28,9.2,9.26,9.12,9.21,20701000,28.0657976554201,28.2488354662164,27.8217472410252,28.0963039572195,6785811.05508755,0.0,1.0
2009-05-29,9.37,9.37,9.24,9.31,46182400,28.5844047860094,28.5844047860094,28.1878228626176,28.4013669752132,15138642.6003804,0.0,1.0
2009-06-01,9.52,9.5815,9.48,9.53,30318200,29.041999313,29.2296130690661,28.9199741058025,29.0725056147993,9938340.01885681,0.0,1.0
2009-06-02,9.53,9.575,9.47,9.5,23205700,29.0725056147993,29.2097839728965,28.8894678040031,28.9809867094012,7606854.52881722,0.0,1.0
2009-06-03,9.32,9.43,9.26,9.4,21332200,28.4318732770126,28.7674425968057,28.2488354662164,28.6759236914075,6992719.12416494,0.0,1.0
2009-06-04,9.39,9.46,9.37,9.41,20794000,28.6454173896082,28.8589615022038,28.5844047860094,28.7064299932069,6816296.55956187,0.0,1.0
2009-06-05,9.28,9.38,9.25,9.37,22932700,28.3098480698151,28.6149110878088,28.218329164417,28.5844047860094,7517364.82213449,0.0,1.0
2009-06-08,9.33,9.4,9.2,9.29,17851600,28.462379578812,28.6759236914075,28.0657976554201,28.3403543716145,5851774.53412881,0.0,1.0
2009-06-09,9.41,9.45,9.3123,9.37,21141700,28.7064299932069,28.8284552004044,28.4083834246271,28.5844047860094,6930273.01016107,0.0,1.0
2009-06-10,9.42,9.53,9.32,9.52,22608800,28.7369362950063,29.0725056147993,28.4318732770126,29.041999313,7411190.03827173,0.0,1.0
2009-06-11,9.58,9.67,9.5,9.51,21629100,29.2250371237962,29.4995938399905,28.9809867094012,29.0114930112006,7090043.27769644,0.0,1.0
2009-06-12,9.57,9.59,9.51,9.56,14806400,29.1945308219968,29.2555434255956,29.0114930112006,29.1640245201975,4853554.55321232,0.0,1.0
2009-06-15,9.4,9.47,9.3,9.46,53182600,28.6759236914075,28.8894678040031,28.3708606734138,28.8589615022038,17433316.0242645,0.0,1.0
2009-06-16,9.3,9.44,9.27,9.43,24157100,28.3708606734138,28.797948898605,28.2793417680157,28.7674425968057,7918724.51760086,0.0,1.0
2009-06-17,9.41,9.46,9.32,9.41,30234800,28.7064299932069,28.8589615022038,28.4318732770126,28.7064299932069,9911001.40516694,0.0,1.0
2009-06-18,9.33,9.44,9.33,9.37,18826200,28.462379578812,28.797948898605,28.462379578812,28.5844047860094,6171249.50897487,0.0,1.0
2009-06-19,9.48,9.5,9.4,9.42,22309300,28.9199741058025,28.9809867094012,28.6759236914075,28.7369362950063,7313013.60181945,0.0,1.0
2009-06-22,9.27,9.39,9.2,9.38,31795600,28.2793417680157,28.6454173896082,28.0657976554201,28.6149110878088,10422633.3985383,0.0,1.0
2009-06-23,9.28,9.33,9.2,9.23,28087500,28.4621233258768,28.6154752834516,28.2167601937572,28.3087713683021,9157855.05584624,0.049916,1.0
2009-06-24,9.3,9.45,9.27,9.36,25973400,28.5234641089067,28.983519981631,28.4314529343619,28.7074864579965,8468558.3447269,0.0,1.0
2009-06-25,9.52,9.53,9.26,9.28,21653600,29.1982127222357,29.2288831137507,28.4007825428469,28.4621233258768,7060098.9848606,0.0,1.0
2009-06-26,9.55,9.59,9.49,9.55,15941200,29.2902238967806,29.4129054628404,29.1062015476909,29.2902238967806,5197586.07979549,0.0,1.0
2009-06-29,9.5,9.55,9.46,9.49,15970200,29.1368719392058,29.2902238967806,29.014190373146,29.1062015476909,5207041.45306188,0.0,1.0
2009-06-30,9.43,9.49,9.34,9.46,25393300,28.9221791986011,29.1062015476909,28.6461456749666,29.014190373146,8279418.27466383,0.0,1.0
2009-07-01,9.54,9.59,9.47,9.48,31143900,29.2595535052656,29.4129054628404,29.044860764661,29.0755311561759,10154386.1886522,0.0,1.0
2009-07-02,9.33,9.36,9.26,9.34,19458700,28.6154752834516,28.7074864579965,28.4007825428469,28.6461456749666,6344457.64753698,0.0,1.0
2009-07-06,9.39,9.44,9.35,9.38,28984500,28.7994976325413,28.9528495901161,28.6768160664815,28.7688272410264,9450319.53239609,0.0,1.0
2009-07-07,9.29,9.38,9.25,9.37,21677400,28.4927937173918,28.7688272410264,28.370112151332,28.7381568495114,7067858.9118861,0.0,1.0
2009-07-08,9.29,9.29,9.2,9.25,44814000,28.4927937173918,28.4927937173918,28.2167601937572,28.370112151332,14611486.1227483,0.0,1.0
2009-07-09,9.29,9.31,9.24,9.28,31713800,28.4927937173918,28.5541345004217,28.339441759817,28.4621233258768,10340200.5757044,0.0,1.0
2009-07-10,9.19,9.24,9.12,9.165,17995300,28.1860898022423,28.339441759817,27.9713970616376,28.1094138234549,5867319.94967403,0.0,1.0
2009-07-13,9.21,9.27,9.1,9.16,23065800,28.2474305852722,28.4314529343619,27.9100562786077,28.0940786276974,7520543.05819805,0.0,1.0
2009-07-14,9.21,9.26,9.18,9.23,29414100,28.2474305852722,28.4007825428469,28.1554194107273,28.3087713683021,9590389.47568015,0.0,1.0
2009-07-15,9.31,9.34,9.24,9.25,40508300,28.5541345004217,28.6461456749666,28.339441759817,28.370112151332,13207624.0305736,0.0,1.0
2009-07-16,9.27,9.3,9.21,9.24,17491700,28.4314529343619,28.5234641089067,28.2474305852722,28.339441759817,5703122.50219298,0.0,1.0
2009-07-17,9.27,9.29,9.22,9.24,13763300,28.4314529343619,28.4927937173918,28.2781009767871,28.339441759817,4487487.5474901,0.0,1.0
2009-07-20,9.39,9.41,9.32,9.34,23513800,28.7994976325413,28.8608384155712,28.5848048919367,28.6461456749666,7666612.27279598,0.0,1.0
2009-07-21,9.47,9.54,9.43,9.51,21361600,29.044860764661,29.2595535052656,28.9221791986011,29.1675423307208,6964893.15748872,0.0,1.0
2009-07-22,9.58,9.6,9.48,9.51,19914800,29.3822350713254,29.4435758543553,29.0755311561759,29.1675423307208,6493167.84570242,0.0,1.0
2009-07-23,9.62,9.67,9.48,9.5,43585400,29.5049166373853,29.65826859496,29.0755311561759,29.1368719392058,14210904.3436076,0.0,1.0
2009-07-24,9.67,9.7,9.6,9.63,9981700,29.65826859496,29.7502797695049,29.4435758543553,29.5355870289002,3254506.87355373,0.0,1.0
2009-07-27,9.65,9.67,9.55,9.59,19291700,29.5969278119301,29.65826859496,29.2902238967806,29.4129054628404,6290007.73941678,0.0,1.0
2009-07-28,9.64,9.68,9.6,9.64,19637700,29.5662574204152,29.688938986475,29.4435758543553,29.5662574204152,6402820.12390534,0.0,1.0
2009-07-29,9.71,9.71,9.59,9.66,24137200,29.7809501610198,29.7809501610198,29.4129054628404,29.6275982034451,7869870.19328783,0.0,1.0
2009-07-30,9.82,9.92,9.81,9.82,26161500,30.1183244676843,30.4250283828339,30.0876540761694,30.1183244676843,8529887.85201678,0.0,1.0
2009-07-31,9.87,9.96,9.81,9.86,23694400,30.2716764252591,30.5477099488937,30.0876540761694,30.2410060337441,7725496.42493076,0.0,1.0
2009-08-03,10.04,10.07,9.98,10.02,21814400,30.7930730810133,30.8850842555582,30.6090507319236,30.7317322979834,7112527.39938592,0.0,1.0
2009-08-04,10.03,10.03,9.95,9.98,13890200,30.7624026894983,30.7624026894983,30.5170395573787,30.6090507319236,4528862.95671439,0.0,1.0
2009-08-05,9.96,9.97,9.83,9.93,29437000,30.5477099488937,30.5783803404086,30.1489948591993,30.4556987743488,9597855.96008706,0.0,1.0
2009-08-06,9.95,10.0,9.86,9.99,27822400,30.5170395573787,30.6703915149535,30.2410060337441,30.6397211234385,9071419.90229733,0.0,1.0
2009-08-07,9.91,9.97,9.87,9.92,19468600,30.3943579913189,30.5783803404086,30.2716764252591,30.4250283828339,6347685.51634171,0.0,1.0
2009-08-10,9.91,9.92,9.84,9.86,16965200,30.3943579913189,30.4250283828339,30.1796652507142,30.2410060337441,5531458.57030503,0.0,1.0
2009-08-11,9.91,9.94,9.88,9.93,18314400,30.3943579913189,30.4863691658638,30.302346816774,30.4556987743488,5971361.66033966,0.0,1.0
2009-08-12,9.96,10.04,9.89,9.9,18417000,30.5477099488937,30.7930730810133,30.333017208289,30.363687599804,6004814.11886141,0.0,1.0
2009-08-13,10.05,10.08,9.95,10.01,16762700,30.8237434725283,30.9157546470731,30.5170395573787,30.7010619064684,5465433.98111734,0.0,1.0
2009-08-14,10.09,10.12,9.97,10.11,12163400,30.9464250385881,31.0384362131329,30.5783803404086,31.007765821618,3965844.38580436,0.0,1.0
2009-08-17,9.81,9.85,9.75,9.83,31545700,30.0876540761694,30.2103356422292,29.9036317270797,30.1489948591993,10285392.0154947,0.0,1.0
2009-08-18,9.89,9.94,9.84,9.87,13194900,30.333017208289,30.4863691658638,30.1796652507142,30.2716764252591,4302162.23146899,0.0,1.0
2009-08-19,9.92,10.0,9.81,9.81,14448900,30.4250283828339,30.6703915149535,30.0876540761694,30.0876540761694,4711025.61340156,0.0,1.0
2009-08-20,10.038,10.09,9.95,9.97,23906600,30.7869390027103,30.9464250385881,30.5170395573787,30.5783803404086,7794683.67345237,0.0,1.0
2009-08-21,10.15,10.19,10.09,10.1,25389600,31.1304473876778,31.2531289537376,30.9464250385881,30.977095430103,8278211.89945397,0.0,1.0
2009-08-24,10.13,10.16,10.1,10.11,21046400,31.0691066046479,31.1611177791927,30.977095430103,31.007765821618,6862123.03150376,0.0,1.0
2009-08-25,10.21,10.27,10.17,10.21,26328100,31.3144697367675,31.4984920858572,31.1917881707077,31.3144697367675,8584207.34119538,0.0,1.0
2009-08-26,10.22,10.22,10.14,10.18,23599400,31.3451401282825,31.3451401282825,31.0997769961628,31.2224585622227,7694521.9262995,0.0,1.0
2009-08-27,10.25,10.29,10.12,10.2,26134400,31.4371513028273,31.5598328688871,31.0384362131329,31.2837993452526,8521051.96872302,0.0,1.0
2009-08-28,10.24,10.29,10.195,10.28,29269700,31.4064809113124,31.5598328688871,31.2684641494951,31.5291624773722,9543308.23776064,0.0,1.0
2009-08-31,10.22,10.22,10.13,10.15,14190600,31.3451401282825,31.3451401282825,31.0691066046479,31.1304473876778,4626807.58185995,0.0,1.0
2009-09-01,10.07,10.24,10.02,10.15,35562600,30.8850842555582,31.4064809113124,30.7317322979834,31.1304473876778,11595091.6318304,0.0,1.0
2009-09-02,10.1,10.14,10.05,10.07,17952900,30.977095430103,31.0997769961628,30.8237434725283,30.8850842555582,5853495.54186388,0.0,1.0
2009-09-03,10.07,10.09,9.98,10.06,21504000,30.8850842555582,30.9464250385881,30.6090507319236,30.8544138640432,7011322.30070021,0.0,1.0
2009-09-04,10.05,10.105,9.94,10.0,24842700,30.8237434725283,30.9924306258605,30.4863691658638,30.6703915149535,8099896.60154413,0.0,1.0
2009-09-08,10.14,10.17,10.095,10.16,20224900,31.0997769961628,31.1917881707077,30.9617602343455,31.1611177791927,6594275.13018192,0.0,1.0
2009-09-09,10.18,10.22,10.09,10.11,28726400,31.2224585622227,31.3451401282825,30.9464250385881,31.007765821618,9366166.71032525,0.0,1.0
2009-09-10,10.3,10.34,10.18,10.25,22059500,31.5905032604021,31.7131848264619,31.2224585622227,31.4371513028273,7192441.60585455,0.0,1.0
2009-09-11,10.29,10.38,10.28,10.31,20584000,31.5598328688871,31.8358663925217,31.5291624773722,31.621173651917,6711358.73500806,0.0,1.0
2009-09-14,10.25,10.26,10.13,10.13,26633600,31.4371513028273,31.4678216943423,31.0691066046479,31.0691066046479,8683814.80784642,0.0,1.0
2009-09-15,10.17,10.21,10.08,10.12,35355600,31.1917881707077,31.3144697367675,30.9157546470731,31.0384362131329,11527599.8295497,0.0,1.0
2009-09-16,10.22,10.24,10.13,10.2,25892400,31.3451401282825,31.4064809113124,31.0691066046479,31.2837993452526,8442148.50905181,0.0,1.0
2009-09-17,10.12,10.22,10.1,10.14,31765100,31.0384362131329,31.3451401282825,30.977095430103,31.0997769961628,10356926.8049652,0.0,1.0
2009-09-18,10.17,10.25,10.13,10.25,116207900,31.1917881707077,31.4371513028273,31.0691066046479,31.4371513028273,37889278.3104325,0.0,1.0
2009-09-21,10.07,10.13,10.0,10.02,26140600,30.8850842555582,31.0691066046479,30.6703915149535,30.7317322979834,8523073.46231788,0.0,1.0
2009-09-22,10.2,10.24,10.17,10.24,22753400,31.2837993452526,31.4064809113124,31.1917881707077,31.4064809113124,7418685.86480432,0.0,1.0
2009-09-23,10.09,10.28,10.08,10.21,29126100,30.9464250385881,31.5291624773722,30.9157546470731,31.3144697367675,9496487.83772434,0.0,1.0
2009-09-24,10.1,10.3,10.06,10.27,54067100,30.977095430103,31.5905032604021,30.8544138640432,31.4984920858572,17628434.894168,0.0,1.0
2009-09-25,10.02,10.15,10.01,10.08,42490900,30.7317322979834,31.1304473876778,30.7010619064684,30.9157546470731,13854045.5146402,0.0,1.0
2009-09-28,10.1,10.16,10.02,10.04,20116600,30.977095430103,31.1611177791927,30.7317322979834,30.7930730810133,6558964.20174228,0.0,1.0
2009-09-29,9.89,9.99,9.86,9.96,30034300,30.333017208289,30.6397211234385,30.2410060337441,30.5477099488937,9792604.04463916,0.0,1.0
2009-09-30,9.94,10.02,9.88,10.0,28599700,30.4863691658638,30.7317322979834,30.302346816774,30.6703915149535,9324856.51057179,0.0,1.0
2009-10-01,9.69,9.89,9.68,9.88,31608200,29.7196093779899,30.333017208289,29.688938986475,30.302346816774,10305769.9751206,0.0,1.0
2009-10-02,9.56,9.66,9.52,9.57,40640700,29.3208942882955,29.6275982034451,29.1982127222357,29.3515646798105,13250792.700245,0.0,1.0
2009-10-05,9.64,9.67,9.51,9.54,22950400,29.5662574204152,29.65826859496,29.1675423307208,29.2595535052656,7482917.19354492,0.0,1.0
2009-10-06,9.75,9.82,9.71,9.74,32598800,29.9036317270797,30.1183244676843,29.7809501610198,29.8729613355647,10628752.484006,0.0,1.0
2009-10-07,9.84,9.85,9.75,9.76,30625800,30.1796652507142,30.2103356422292,29.9036317270797,29.9343021185946,9985461.05453798,0.0,1.0
2009-10-08,9.95,10.03,9.92,9.97,28286300,30.5170395573787,30.7624026894983,30.4250283828339,30.5783803404086,9222673.26982406,0.0,1.0
2009-10-09,9.95,9.97,9.89,9.93,23251900,30.5170395573787,30.5783803404086,30.333017208289,30.4556987743488,7581220.47077992,0.0,1.0
2009-10-12,9.97,10.05,9.96,10.0,13532900,30.5783803404086,30.8237434725283,30.5477099488937,30.6703915149535,4412366.23712547,0.0,1.0
2009-10-13,9.92,9.95,9.88,9.94,22317500,30.4250283828339,30.5170395573787,30.302346816774,30.4863691658638,7276561.82318996,0.0,1.0
2009-10-14,10.03,10.04,9.98,10.01,18608300,30.7624026894983,30.7930730810133,30.6090507319236,30.7010619064684,6067186.97768415,0.0,1.0
2009-10-15,9.98,9.99,9.9,9.9,16704800,30.6090507319236,30.6397211234385,30.363687599804,30.363687599804,5446555.83931998,0.0,1.0
2009-10-16,9.8,9.83,9.73,9.75,18883000,30.0569836846544,30.1489948591993,29.8422909440497,29.9036317270797,6156752.18583158,0.0,1.0
2009-10-19,9.96,10.0,9.87,9.91,25235300,30.5477099488937,30.6703915149535,30.2716764252591,30.3943579913189,8227902.79272972,0.0,1.0
2009-10-20,9.93,10.0,9.84,9.99,17366900,30.4556987743488,30.6703915149535,30.1796652507142,30.6397211234385,5662431.79241214,0.0,1.0
2009-10-21,9.9,10.01,9.87,9.88,21121700,30.363687599804,30.7010619064684,30.2716764252591,30.302346816774,6886674.39726095,0.0,1.0
2009-10-22,9.92,9.94,9.75,9.81,21857300,30.4250283828339,30.4863691658638,29.9036317270797,30.0876540761694,7126514.83087307,0.0,1.0
2009-10-23,9.69,9.81,9.62,9.78,26258700,29.7196093779899,30.0876540761694,29.5049166373853,29.9956429016245,8561579.65482686,0.0,1.0
2009-10-26,9.66,9.83,9.61,9.77,29539700,29.6275982034451,30.1489948591993,29.4742462458703,29.9649725101096,9631341.02334421,0.0,1.0
2009-10-27,9.62,9.69,9.6,9.65,26291800,29.5049166373853,29.7196093779899,29.4435758543553,29.5969278119301,8572371.82224468,0.0,1.0
2009-10-28,9.52,9.6,9.5,9.58,31884700,29.1982127222357,29.4435758543553,29.1368719392058,29.3822350713254,10395922.0685052,0.0,1.0
2009-10-29,9.67,9.71,9.62,9.63,21034400,29.65826859496,29.7809501610198,29.5049166373853,29.5355870289002,6858210.46325561,0.0,1.0
2009-10-30,9.55,9.69,9.48,9.67,38183000,29.2902238967806,29.7196093779899,29.0755311561759,29.65826859496,12449466.1182866,0.0,1.0
2009-11-02,9.64,9.72,9.57,9.65,42319100,29.5662574204152,29.8116205525348,29.3515646798105,29.5969278119301,13798030.5792207,0.0,1.0
2009-11-03,9.63,9.63,9.5,9.52,24299000,29.5355870289002,29.5355870289002,29.1368719392058,29.1982127222357,7922624.65516716,0.0,1.0
2009-11-04,9.61,9.7,9.59,9.65,23875800,29.4742462458703,29.7502797695049,29.4129054628404,29.5969278119301,7784641.41494876,0.0,1.0
2009-11-05,9.68,9.71,9.62,9.64,16670000,29.688938986475,29.7809501610198,29.5049166373853,29.5662574204152,5435209.39140032,0.0,1.0
2009-11-06,9.62,9.65,9.54,9.55,25546000,29.5049166373853,29.5969278119301,29.2595535052656,29.2902238967806,8329205.70562162,0.0,1.0
2009-11-09,9.73,9.77,9.63,9.65,18446200,29.8422909440497,29.9649725101096,29.5355870289002,29.5969278119301,6014334.70159861,0.0,1.0
2009-11-10,9.66,9.67,9.6,9.63,19584100,29.6275982034451,29.65826859496,29.4435758543553,29.5355870289002,6385343.98573023,0.0,1.0
2009-11-11,9.65,9.73,9.64,9.69,13975500,29.5969278119301,29.8422909440497,29.5662574204152,29.7196093779899,4556674.79601171,0.0,1.0
2009-11-12,9.49,9.59,9.46,9.54,22658600,29.1062015476909,29.4129054628404,29.014190373146,29.2595535052656,7387776.57564386,0.0,1.0
2009-11-13,9.58,9.63,9.51,9.53,29067500,29.3822350713254,29.5355870289002,29.1675423307208,29.2288831137507,9477381.46277919,0.0,1.0
2009-11-16,9.67,9.74,9.56,9.58,32295500,29.65826859496,29.8729613355647,29.3208942882955,29.3822350713254,10529862.3215339,0.0,1.0
2009-11-17,9.56,9.58,9.5,9.55,21884500,29.3208942882955,29.3822350713254,29.1368719392058,29.2902238967806,7135383.31890225,0.0,1.0
2009-11-18,9.46,9.52,9.4,9.51,24668600,29.014190373146,29.1982127222357,28.8301680240563,29.1675423307208,8043131.75721044,0.0,1.0
2009-11-19,9.24,9.31,9.2,9.31,34034100,28.339441759817,28.5541345004217,28.2167601937572,28.5541345004217,11096728.2512212,0.0,1.0
2009-11-20,9.31,9.33,9.24,9.27,34678700,28.5541345004217,28.6154752834516,28.339441759817,28.4314529343619,11306898.3756181,0.0,1.0
2009-11-23,9.41,9.47,9.36,9.45,31516100,28.8608384155712,29.044860764661,28.7074864579965,28.983519981631,10275741.013816,0.0,1.0
2009-11-24,9.29,9.41,9.23,9.3,36074200,28.4927937173918,28.8608384155712,28.3087713683021,28.5234641089067,11761897.4581436,0.0,1.0
2009-11-25,9.45,9.47,9.39,9.42,28478200,28.983519981631,29.044860764661,28.7994976325413,28.8915088070862,9285241.7570592,0.0,1.0
2009-11-27,9.37,9.45,9.29,9.3,21154000,28.7381568495114,28.983519981631,28.4927937173918,28.5234641089067,6897205.72679559,0.0,1.0
2009-11-30,9.56,9.63,9.53,9.57,38057300,29.3208942882955,29.5355870289002,29.2288831137507,29.3515646798105,12408481.9658872,0.0,1.0
2009-12-01,9.89,9.93,9.76,9.76,75639800,30.333017208289,30.4556987743488,29.9343021185946,29.9343021185946,24662156.6480889,0.0,1.0
2009-12-02,9.85,9.92,9.81,9.86,59913900,30.2103356422292,30.4250283828339,30.0876540761694,30.2410060337441,19534768.5636125,0.0,1.0
2009-12-03,9.99,10.06,9.96,10.0,45146700,30.6397211234385,30.8544138640432,30.5477099488937,30.6703915149535,14719962.0774285,0.0,1.0
2009-12-04,9.99,10.16,9.92,10.04,65240600,30.6397211234385,31.1611177791927,30.4250283828339,30.7930730810133,21271525.0042347,0.0,1.0
2009-12-07,9.91,10.0,9.9,9.96,33581900,30.3943579913189,30.6703915149535,30.363687599804,30.5477099488937,10949289.6377364,0.0,1.0
2009-12-08,9.94,9.98,9.91,9.95,35524500,30.4863691658638,30.6090507319236,30.3943579913189,30.5170395573787,11582669.2276425,0.0,1.0
2009-12-09,9.97,9.98,9.89,9.94,29469700,30.5783803404086,30.6090507319236,30.333017208289,30.4863691658638,9608517.7085633,0.0,1.0
2009-12-10,9.89,9.93,9.87,9.9,23809100,30.333017208289,30.4556987743488,30.2716764252591,30.363687599804,7762894.05643608,0.0,1.0
2009-12-11,9.95,9.97,9.88,9.91,34178500,30.5170395573787,30.5783803404086,30.302346816774,30.3943579913189,11143809.4891407,0.0,1.0
2009-12-14,9.96,9.98,9.92,9.96,20461500,30.5477099488937,30.6090507319236,30.4250283828339,30.5477099488937,6671417.93414143,0.0,1.0
2009-12-15,9.88,9.92,9.85,9.8501,22479900,30.302346816774,30.4250283828339,30.2103356422292,30.2106423461443,7329511.91348172,0.0,1.0
2009-12-16,10.03,10.1,10.0,10.01,24693400,30.7624026894983,30.977095430103,30.6703915149535,30.7010619064684,8051217.73158998,0.0,1.0
2009-12-17,9.89,9.93,9.86,9.89,23814000,30.333017208289,30.4556987743488,30.2410060337441,30.333017208289,7764491.68847074,0.0,1.0
2009-12-18,9.87,9.91,9.82,9.89,21795900,30.2716764252591,30.3943579913189,30.1183244676843,30.333017208289,7106495.52333667,0.0,1.0
2009-12-21,9.84,9.91,9.83,9.85,25176100,30.1796652507142,30.3943579913189,30.1489948591993,30.2103356422292,8208600.78937216,0.0,1.0
2009-12-22,9.83,9.83,9.76,9.81,28048800,30.4188329637478,30.4188329637478,30.2022186903539,30.3569431713496,9064111.8391555,0.08798,1.0
2009-12-23,9.86,9.88,9.82,9.84,14581700,30.5116676523452,30.5735574447435,30.3878880675487,30.449777859947,4712150.23833511,0.0,1.0
2009-12-24,9.93,9.93,9.86,9.87,12105500,30.7282819257392,30.7282819257392,30.5116676523452,30.5426125485444,3911953.6617929,0.0,1.0
2009-12-28,9.89,9.95,9.88,9.94,10843500,30.6045023409426,30.7901717181374,30.5735574447435,30.7592268219383,3504131.96742401,0.0,1.0
2009-12-29,9.93,9.97,9.9,9.96,10988600,30.7282819257392,30.8520615105357,30.6354472371418,30.8211166143366,3551021.76762442,0.0,1.0
2009-12-30,9.82,9.83,9.72,9.78,21496900,30.3878880675487,30.4188329637478,30.0784391055574,30.2641084827522,6946832.1566392,0.0,1.0
2009-12-31,9.74,9.83,9.73,9.82,14277200,30.1403288979556,30.4188329637478,30.1093840017565,30.3878880675487,4613749.52047827,0.0,1.0
2010-01-04,9.99,9.99,9.87,9.87,23712700,30.913951302934,30.913951302934,30.5426125485444,30.5426125485444,7662879.15377279,0.0,1.0
2010-01-05,10.05,10.09,9.99,10.03,31205800,31.0996206801288,31.2234002649253,30.913951302934,31.0377308877305,10084312.3852114,0.0,1.0
2010-01-06,10.09,10.12,10.02,10.02,38862300,31.2234002649253,31.3162349535227,31.0067859915314,31.0067859915314,12558549.1545739,0.0,1.0
2010-01-07,10.0,10.03,9.97,9.99,32034300,30.9448961991331,31.0377308877305,30.8520615105357,30.913951302934,10352046.3580994,0.0,1.0
2010-01-08,10.12,10.14,10.06,10.11,16884100,31.3162349535227,31.378124745921,31.1305655763279,31.2852900573236,5456182.46425819,0.0,1.0
2010-01-11,10.21,10.21,10.145,10.18,20831400,31.5947390193149,31.5947390193149,31.3935971940205,31.5019043307175,6731772.45964831,0.0,1.0
2010-01-12,10.28,10.32,10.25,10.28,30488400,31.8113532927088,31.9351328775054,31.7185186041114,31.8113532927088,9852480.94025086,0.0,1.0
2010-01-13,10.34,10.35,10.24,10.25,35525600,31.9970226699036,32.0279675661028,31.6875737079123,31.7185186041114,11480277.6430044,0.0,1.0
2010-01-14,10.49,10.51,10.41,10.41,25912800,32.4611961128906,32.5230859052889,32.2136369432976,32.2136369432976,8373852.6163568,0.0,1.0
2010-01-15,10.47,10.52,10.36,10.5,37585600,32.3993063204924,32.554030801488,32.0589124623019,32.4921410090898,12145977.0807222,0.0,1.0
2010-01-19,10.46,10.49,10.38,10.39,17359800,32.3683614242932,32.4611961128906,32.1208022547002,32.1517471508993,5609907.32956032,0.0,1.0
2010-01-20,10.23,10.25,10.14,10.24,33452500,31.6566288117132,31.7185186041114,31.378124745921,31.6875737079123,10810344.8739108,0.0,1.0
2010-01-21,10.28,10.36,10.22,10.34,56415300,31.8113532927088,32.0589124623019,31.625683915514,31.9970226699036,18230890.0430503,0.0,1.0
2010-01-22,10.17,10.32,10.16,10.27,28234000,31.4709594345184,31.9351328775054,31.4400145383192,31.7804083965097,9123960.15753671,0.0,1.0
2010-01-25,10.25,10.29,10.21,10.28,16844300,31.7185186041114,31.842298188908,31.5947390193149,31.8113532927088,5443320.89259743,0.0,1.0
2010-01-26,10.14,10.23,10.11,10.14,27428200,31.378124745921,31.6566288117132,31.2852900573236,31.378124745921,8863561.80466631,0.0,1.0
2010-01-27,10.08,10.11,10.0,10.06,28812900,31.1924553687262,31.2852900573236,30.9448961991331,31.1305655763279,9311034.6257381,0.0,1.0
2010-01-28,9.98,10.08,9.93,10.07,40314800,30.8830064067348,31.1924553687262,30.7282819257392,31.161510472527,13027931.8891784,0.0,1.0
2010-01-29,9.84,9.98,9.83,9.92,37335300,30.449777859947,30.8830064067348,30.4188329637478,30.69733702954,12065091.3674889,0.0,1.0
2010-02-01,9.94,9.96,9.9,9.94,32586200,30.7592268219383,30.8211166143366,30.6354472371418,30.7592268219383,10530395.6394958,0.0,1.0
2010-02-02,10.13,10.13,10.02,10.04,41686200,31.3471798497218,31.3471798497218,31.0067859915314,31.0686757839296,13471106.747861,0.0,1.0
2010-02-03,10.03,10.07,9.97,10.04,33557700,31.0377308877305,31.161510472527,30.8520615105357,31.0686757839296,10844340.7869438,0.0,1.0
2010-02-04,9.84,9.87,9.77,9.85,46006600,30.449777859947,30.5426125485444,30.233163586553,30.4807227561461,14867265.8986941,0.0,1.0
2010-02-05,9.82,9.84,9.67,9.8,44475200,30.3878880675487,30.449777859947,29.9237146245617,30.3259982751504,14372386.2293149,0.0,1.0
2010-02-08,9.75,9.83,9.71,9.79,27701300,30.1712737941548,30.4188329637478,30.0474942093582,30.2950533789513,8951815.45342395,0.0,1.0
2010-02-09,9.81,9.88,9.76,9.84,37335200,30.3569431713496,30.5735574447435,30.2022186903539,30.449777859947,12065059.0519822,0.0,1.0
2010-02-10,9.81,9.87,9.73,9.83,32017700,30.3569431713496,30.5426125485444,30.1093840017565,30.4188329637478,10346681.9839896,0.0,1.0
2010-02-11,9.86,9.88,9.75,9.79,15879200,30.5116676523452,30.5735574447435,30.1712737941548,30.2950533789513,5131443.93757729,0.0,1.0
2010-02-12,9.8,9.8201,9.74,9.77,16634600,30.3259982751504,30.3881975165107,30.1403288979556,30.233163586553,5375555.2750783,0.0,1.0
2010-02-16,9.9,9.92,9.7525,9.79,20449200,30.6354472371418,30.69733702954,30.1790100182046,30.2950533789513,6608262.59309697,0.0,1.0
2010-02-17,9.9,9.96,9.89,9.92,15249900,30.6354472371418,30.8211166143366,30.6045023409426,30.69733702954,4928082.45400649,0.0,1.0
2010-02-18,9.92,9.94,9.86,9.89,14453900,30.69733702954,30.7592268219383,30.5116676523452,30.6045023409426,4670851.02079125,0.0,1.0
2010-02-19,9.76,9.81,9.72,9.76,29575600,30.2022186903539,30.3569431713496,30.0784391055574,30.2022186903539,9557504.99522714,0.0,1.0
2010-02-22,9.88,9.89,9.82,9.86,20076000,30.5735574447435,30.6045023409426,30.3878880675487,30.5116676523452,6487661.12214732,0.0,1.0
2010-02-23,9.84,9.865,9.78,9.85,26758400,30.449777859947,30.5271401004448,30.2641084827522,30.4807227561461,8647112.54088795,0.0,1.0
2010-02-24,9.86,9.92,9.82,9.83,16135800,30.5116676523452,30.69733702954,30.3878880675487,30.4188329637478,5214365.52773186,0.0,1.0
2010-02-25,9.88,9.88,9.76,9.8,18223200,30.5735574447435,30.5735574447435,30.2022186903539,30.3259982751504,5888919.41428148,0.0,1.0
2010-02-26,9.94,9.97,9.87,9.91,19214600,30.7592268219383,30.8520615105357,30.5426125485444,30.6663921333409,6209295.34755986,0.0,1.0
2010-03-01,10.04,10.08,10.0,10.03,24803000,31.0686757839296,31.1924553687262,30.9448961991331,31.0377308877305,8015215.12316298,0.0,1.0
2010-03-02,10.07,10.15,10.07,10.1,15772900,31.161510472527,31.4090696421201,31.161510472527,31.2543451611244,5097092.55397078,0.0,1.0
2010-03-03,10.14,10.2,10.11,10.14,14504000,31.378124745921,31.5637941231158,31.2852900573236,31.378124745921,4687041.08964059,0.0,1.0
2010-03-04,10.04,10.07,9.99,10.07,15798400,31.0686757839296,31.161510472527,30.913951302934,31.161510472527,5105333.00817554,0.0,1.0
2010-03-05,10.14,10.16,10.06,10.07,17337300,31.378124745921,31.4400145383192,31.1305655763279,31.161510472527,5602636.34055611,0.0,1.0
2010-03-08,10.21,10.23,10.17,10.21,16016700,31.5947390193149,31.6566288117132,31.4709594345184,31.5947390193149,5175877.75926962,0.0,1.0
2010-03-09,10.17,10.24,10.14,10.15,18419700,31.4709594345184,31.6875737079123,31.378124745921,31.4090696421201,5952419.38491815,0.0,1.0
2010-03-10,10.1,10.16,10.09,10.11,40607000,31.2543451611244,31.4400145383192,31.2234002649253,31.2852900573236,13122357.7997129,0.0,1.0
2010-03-11,10.2,10.21,10.14,10.16,18249800,31.5637941231158,31.5947390193149,31.378124745921,31.4400145383192,5897515.33905977,0.0,1.0
2010-03-12,10.3,10.3,10.22,10.27,14871000,31.8732430851071,31.8732430851071,31.625683915514,31.7804083965097,4805638.99917577,0.0,1.0
2010-03-15,10.25,10.27,10.19,10.23,14762800,31.7185186041114,31.7804083965097,31.5328492269166,31.6566288117132,4770673.62094224,0.0,1.0
2010-03-16,10.351,10.36,10.27,10.29,21467000,32.0310620557227,32.0589124623019,31.7804083965097,31.842298188908,6937169.82014028,0.0,1.0
2010-03-17,10.39,10.43,10.32,10.32,26185800,32.1517471508993,32.2755267356958,31.9351328775054,31.9351328775054,8462073.94960775,0.0,1.0
2010-03-18,10.32,10.36,10.29,10.34,22891900,31.9351328775054,32.0589124623019,31.842298188908,31.9970226699036,7397633.47489958,0.0,1.0
2010-03-19,10.3,10.368,10.26,10.35,17772000,31.8732430851071,32.0836683792612,31.7494635003106,32.0279675661028,5743111.84811726,0.0,1.0
2010-03-22,10.35,10.37,10.24,10.25,16698100,32.0279675661028,32.089857358501,31.6875737079123,31.7185186041114,5396075.62182347,0.0,1.0
2010-03-23,10.45,10.46,10.35,10.36,26347600,32.3374165280941,32.3683614242932,32.0279675661028,32.0589124623019,8514360.43942461,0.0,1.0
2010-03-24,10.28,10.33,10.25,10.27,26573100,31.8113532927088,31.9660777737045,31.7185186041114,31.7804083965097,8587231.90700004,0.0,1.0
2010-03-25,10.22,10.36,10.21,10.31,25586900,31.625683915514,32.0589124623019,31.5947390193149,31.9041879813062,8268536.3800693,0.0,1.0
2010-03-26,10.38,10.41,10.31,10.33,44183100,32.1208022547002,32.2136369432976,31.9041879813062,31.9660777737045,14277992.634287,0.0,1.0
2010-03-29,10.51,10.51,10.44,10.47,14566000,32.5230859052889,32.5230859052889,32.306471631895,32.3993063204924,4707076.7037855,0.0,1.0
2010-03-30,10.57,10.6,10.515,10.56,20673900,32.7087552824837,32.8015899710811,32.5385583533885,32.6778103862846,6680875.53661891,0.0,1.0
2010-03-31,10.44,10.51,10.4,10.5,37661100,32.306471631895,32.5230859052889,32.1826920470984,32.4921410090898,12170375.2882697,0.0,1.0
2010-04-01,10.6,10.6,10.49,10.52,59584300,32.8015899710811,32.8015899710811,32.4611961128906,32.554030801488,19254968.4499084,0.0,1.0
2010-04-05,10.57,10.63,10.51,10.54,20243400,32.7087552824837,32.8944246596785,32.5230859052889,32.6159205938863,6541757.28033856,0.0,1.0
2010-04-06,10.6,10.62,10.53,10.54,17059500,32.8015899710811,32.8634797634793,32.5849756976872,32.6159205938863,5512863.86298426,0.0,1.0
2010-04-07,10.6,10.63,10.55,10.58,26608500,32.8015899710811,32.8944246596785,32.6468654900854,32.7397001786828,8598671.59636664,0.0,1.0
2010-04-08,10.61,10.61,10.51,10.53,21828600,32.8325348672802,32.8325348672802,32.5230859052889,32.5849756976872,7054022.69231445,0.0,1.0
2010-04-09,10.64,10.65,10.56,10.57,21543200,32.9253695558776,32.9563144520768,32.6778103862846,32.7087552824837,6961794.23623451,0.0,1.0
2010-04-12,10.62,10.65,10.59,10.6,18627500,32.8634797634793,32.9563144520768,32.770645074882,32.8015899710811,6019571.00781028,0.0,1.0
2010-04-13,10.6,10.63,10.52,10.61,14435400,32.8015899710811,32.8944246596785,32.554030801488,32.8325348672802,4664872.65205446,0.0,1.0
2010-04-14,10.65,10.67,10.58,10.61,25420300,32.9563144520768,33.018204244475,32.7397001786828,32.8325348672802,8214698.74593152,0.0,1.0
2010-04-15,10.7,10.71,10.62,10.64,23268700,33.1110389330724,33.1419838292716,32.8634797634793,32.9253695558776,7519398.30408992,0.0,1.0
2010-04-16,10.5,10.66,10.43,10.62,38315700,32.4921410090898,32.9872593482759,32.2755267356958,32.8634797634793,12381912.5950319,0.0,1.0
2010-04-19,10.48,10.49,10.37,10.43,33726900,32.4302512166915,32.4611961128906,32.089857358501,32.2755267356958,10899018.6242553,0.0,1.0
2010-04-20,10.44,10.4999,10.43,10.49,22483500,32.306471631895,32.4918315601278,32.2755267356958,32.4611961128906,7265656.94559668,0.0,1.0
2010-04-21,10.48,10.49,10.43,10.49,18549400,32.4302512166915,32.4611961128906,32.2755267356958,32.4611961128906,5994332.59708903,0.0,1.0
2010-04-22,10.39,10.41,10.29,10.35,21959100,32.1517471508993,32.2136369432976,31.842298188908,32.0279675661028,7096194.42853881,0.0,1.0
2010-04-23,10.46,10.47,10.34,10.36,17644500,32.3683614242932,32.3993063204924,31.9970226699036,32.0589124623019,5701909.57709346,0.0,1.0
2010-04-26,10.53,10.57,10.51,10.52,13652500,32.5849756976872,32.7087552824837,32.5230859052889,32.554030801488,4411874.55021499,0.0,1.0
2010-04-27,10.34,10.54,10.32,10.5,35292500,31.9970226699036,32.6159205938863,31.9351328775054,32.4921410090898,11404950.1969209,0.0,1.0
2010-04-28,10.3,10.398,10.27,10.37,25826400,31.8732430851071,32.1765030678586,31.7804083965097,32.089857358501,8345932.01858066,0.0,1.0
2010-04-29,10.42,10.45,10.37,10.38,18184400,32.2445818394967,32.3374165280941,32.089857358501,32.1208022547002,5876380.99768757,0.0,1.0
2010-04-30,10.39,10.45,10.34,10.44,36595700,32.1517471508993,32.3374165280941,31.9970226699036,32.306471631895,11826085.8800442,0.0,1.0
2010-05-03,10.42,10.46,10.35,10.35,14805400,32.2445818394967,32.3683614242932,32.0279675661028,32.0279675661028,4784440.02679019,0.0,1.0
2010-05-04,10.1,10.26,10.05,10.25,26016300,31.2543451611244,31.7494635003106,31.0996206801288,31.7185186041114,8407299.16577612,0.0,1.0
2010-05-05,10.09,10.1,9.94,9.95,25268600,31.2234002649253,31.2543451611244,30.7592268219383,30.7901717181374,8165676.12228988,0.0,1.0
2010-05-06,10.025,10.17,9.5,10.06,50550700,31.0222584396309,31.4709594345184,29.3976513891764,31.1305655763279,16335714.8379823,0.0,1.0
2010-05-07,9.94,10.1,9.87,10.02,40934300,30.7592268219383,31.2543451611244,30.5426125485444,31.0067859915314,13228126.453094,0.0,1.0
2010-05-10,10.22,10.29,10.18,10.23,29430300,31.625683915514,31.842298188908,31.5019043307175,31.6566288117132,9510550.56401336,0.0,1.0
2010-05-11,9.99,10.14,9.97,10.0,28093900,30.913951302934,31.378124745921,30.8520615105357,30.9448961991331,9078686.13267056,0.0,1.0
2010-05-12,10.08,10.12,10.03,10.05,20810700,31.1924553687262,31.3162349535227,31.0377308877305,31.0996206801288,6725083.14976444,0.0,1.0
2010-05-13,10.0,10.09,9.99,10.05,24843500,30.9448961991331,31.2234002649253,30.913951302934,31.0996206801288,8028302.90337053,0.0,1.0
2010-05-14,9.93,9.97,9.82,9.96,19069900,30.7282819257392,30.8520615105357,30.3878880675487,30.8211166143366,6162534.80938618,0.0,1.0
2010-05-17,9.91,9.98,9.82,9.95,28297900,30.6663921333409,30.8830064067348,30.3878880675487,30.7901717181374,9144609.76630865,0.0,1.0
2010-05-18,9.74,9.93,9.72,9.9,22308000,30.1403288979556,30.7282819257392,30.0784391055574,30.6354472371418,7208943.23136394,0.0,1.0
2010-05-19,9.81,9.84,9.73,9.76,23840100,30.3569431713496,30.449777859947,30.1093840017565,30.2022186903539,7704049.1092899,0.0,1.0
2010-05-20,9.6575,9.74,9.61,9.68,31042700,29.8850335043128,30.1403288979556,29.7380452473669,29.9546595207608,10031605.7938076,0.0,1.0
2010-05-21,9.7525,9.76,9.52,9.53,29622800,30.1790100182046,30.2022186903539,29.4595411815747,29.4904860777738,9572757.9143826,0.0,1.0
2010-05-24,9.62,9.69,9.6,9.65,19901000,29.768990143566,29.98560441696,29.7071003511678,29.8618248321634,6431108.98544799,0.0,1.0
2010-05-25,9.56,9.56,9.35,9.38,32634200,29.5833207663712,29.5833207663712,28.9334779461894,29.0263126347869,10545907.0827047,0.0,1.0
2010-05-26,9.44,9.54,9.41,9.48,18384100,29.2119820119816,29.521430973973,29.1191473233842,29.3357615967782,5940915.06453819,0.0,1.0
2010-05-27,9.67,9.68,9.57,9.62,27851600,29.9237146245617,29.9546595207608,29.6142656625704,29.768990143566,9000385.65997201,0.0,1.0
2010-05-28,9.51,9.65,9.51,9.63,28623700,29.4285962853756,29.8618248321634,29.4285962853756,29.7999350397652,9249893.68708946,0.0,1.0
2010-06-01,9.475,9.63,9.47,9.51,24535200,29.3202891486786,29.7999350397652,29.304816700579,29.4285962853756,7928674.19625966,0.0,1.0
2010-06-02,9.53,9.54,9.39,9.42,17924400,29.4904860777738,29.521430973973,29.057257530986,29.1500922195834,5792360.68030571,0.0,1.0
2010-06-03,9.5075,9.61,9.45,9.58,38444900,29.4208600613258,29.7380452473669,29.2429269081808,29.6452105587695,12423664.2296693,0.0,1.0
2010-06-04,9.33,9.44,9.28,9.4,33859500,28.8715881537912,29.2119820119816,28.7168636727955,29.0882024271851,10941868.9861201,0.0,1.0
2010-06-07,9.18,9.31,9.15,9.26,19891000,28.4074147108042,28.8096983613929,28.3145800222068,28.6549738803973,6427877.43477945,0.0,1.0
2010-06-08,9.27,9.3,9.17,9.21,21709500,28.6859187765964,28.7787534651938,28.3764698146051,28.5002493994016,7015534.92385221,0.0,1.0
2010-06-09,9.28,9.36,9.22,9.29,16404000,28.7168636727955,28.9644228423886,28.5311942956007,28.7478085689946,5301035.71666191,0.0,1.0
2010-06-10,9.44,9.46,9.35,9.36,16726700,29.2119820119816,29.2738718043799,28.9334779461894,28.9644228423886,5405317.85673549,0.0,1.0
2010-06-11,9.42,9.43,9.32,9.34,16491000,29.1500922195834,29.1810371157825,28.840643257592,28.9025330499903,5329150.20747815,0.0,1.0
2010-06-14,9.48,9.53,9.44,9.48,18374700,29.3357615967782,29.4904860777738,29.2119820119816,29.3357615967782,5937877.40690975,0.0,1.0
2010-06-15,9.65,9.66,9.54,9.57,16535900,29.8618248321634,29.8927697283626,29.521430973973,29.6142656625704,5343659.86997987,0.0,1.0
2010-06-16,9.69,9.72,9.63,9.65,11652700,29.98560441696,30.0784391055574,29.7999350397652,29.8618248321634,3765629.04752171,0.0,1.0
2010-06-17,9.67,9.72,9.63,9.72,16678100,29.9237146245617,30.0784391055574,29.7999350397652,30.0784391055574,5389612.52048641,0.0,1.0
2010-06-18,9.69,9.69,9.5931,9.63,11613400,29.98560441696,29.98560441696,29.6857483727904,29.7999350397652,3752929.05339438,0.0,1.0
2010-06-21,9.76,9.81,9.72,9.79,16149800,30.2022186903539,30.3569431713496,30.0784391055574,30.2950533789513,5218889.6986678,0.0,1.0
2010-06-22,9.64,9.77,9.6,9.75,29070600,29.8308799359643,30.233163586553,29.7071003511678,30.1712737941548,9394311.68646622,0.0,1.0
2010-06-23,9.53,9.6,9.48,9.6,13601400,29.7033034124041,29.9214808771332,29.5474623661691,29.9214808771332,4363869.57370776,0.068773,1.0
2010-06-24,9.5,9.57,9.45,9.56,32843800,29.6097987846631,29.8279762493922,29.453957738428,29.7968080401452,10537596.0934126,0.0,1.0
2010-06-25,9.54,9.58,9.47,9.53,13991800,29.7344716216512,29.8591444586392,29.5162941569221,29.7033034124041,4489125.40631141,0.0,1.0
2010-06-28,9.43,9.52,9.41,9.49,15081000,29.391621319934,29.6721352031571,29.32928490144,29.5786305754161,4838584.04583988,0.0,1.0
2010-06-29,9.2,9.33,9.18,9.32,24766300,28.6747525072527,29.0799392274639,28.6124160887587,29.0487710182169,7946013.13271562,0.0,1.0
2010-06-30,9.2,9.3,9.2,9.22,19526100,28.6747525072527,28.9864345997228,28.6747525072527,28.7370889257467,6264748.75256774,0.0,1.0
2010-07-01,9.23,9.27,9.16,9.25,22858400,28.7682571349937,28.8929299719818,28.5500796702646,28.8305935534878,7333883.00201754,0.0,1.0
2010-07-02,9.27,9.33,9.21,9.3,16082600,28.8929299719818,29.0799392274639,28.7059207164997,28.9864345997228,5159937.12456896,0.0,1.0
2010-07-06,9.46,9.64,9.43,9.56,16377500,29.4851259476751,30.0461537141213,29.391621319934,29.7968080401452,5254552.76246552,0.0,1.0
2010-07-07,9.64,9.65,9.5,9.5,20047600,30.0461537141213,30.0773219233683,29.6097987846631,29.6097987846631,6432066.67444994,0.0,1.0
2010-07-08,9.66,9.67,9.57,9.61,15213300,30.1084901326153,30.1396583418623,29.8279762493922,29.9526490863803,4881031.1428006,0.0,1.0
2010-07-09,9.6,9.61,9.52,9.53,11770800,29.9214808771332,29.9526490863803,29.6721352031571,29.7033034124041,3776540.35453698,0.0,1.0
2010-07-12,9.55,9.58,9.51,9.53,10538900,29.7656398308982,29.8591444586392,29.6409669939101,29.7033034124041,3381297.88480219,0.0,1.0
2010-07-13,9.6,9.64,9.57,9.58,9128600,29.9214808771332,30.0461537141213,29.8279762493922,29.8591444586392,2928817.60631616,0.0,1.0
2010-07-14,9.67,9.68,9.62,9.64,25099300,30.1396583418623,30.1708265511094,29.9838172956273,30.0461537141213,8052852.76452152,0.0,1.0
2010-07-15,9.59,9.61,9.5,9.58,16849100,29.8903126678862,29.9526490863803,29.6097987846631,29.8591444586392,5405860.78156361,0.0,1.0
2010-07-16,9.3475,9.45,9.33,9.44,25337000,29.1344835936461,29.453957738428,29.0799392274639,29.422789529181,8129116.36956735,0.0,1.0
2010-07-19,9.38,9.4,9.3,9.36,23720400,29.2357802736989,29.298116692193,28.9864345997228,29.1734438552049,7610446.85371928,0.0,1.0
2010-07-20,9.44,9.44,9.29,9.3,13841500,29.422789529181,29.422789529181,28.9552663904758,28.9864345997228,4440903.19411795,0.0,1.0
2010-07-21,9.27,9.41,9.27,9.4,17604900,28.8929299719818,29.32928490144,28.8929299719818,29.298116692193,5648351.45339211,0.0,1.0
2010-07-22,9.44,9.5,9.42,9.42,43934000,29.422789529181,29.6097987846631,29.360453110687,29.360453110687,14095772.9242046,0.0,1.0
2010-07-23,9.58,9.58,9.48,9.5,11365200,29.8591444586392,29.8591444586392,29.5474623661691,29.6097987846631,3646407.75795898,0.0,1.0
2010-07-26,9.59,9.6,9.46,9.5,23873200,29.8903126678862,29.9214808771332,29.4851259476751,29.6097987846631,7659471.16525063,0.0,1.0
2010-07-27,9.54,9.59,9.49,9.58,24319100,29.7344716216512,29.8903126678862,29.5786305754161,29.8591444586392,7802533.60315526,0.0,1.0
2010-07-28,9.65,9.6844,9.62,9.63,19694300,30.0773219233683,30.184540563178,29.9838172956273,30.0149855048743,6318713.99602045,0.0,1.0
2010-07-29,9.71,9.78,9.64,9.75,17526400,30.2643311788504,30.4825086435795,30.0461537141213,30.3890040158385,5623165.53418262,0.0,1.0
2010-07-30,9.63,9.66,9.58,9.6,18334800,30.0149855048743,30.1084901326153,29.8591444586392,29.9214808771332,5882532.37608017,0.0,1.0
2010-08-02,9.84,9.84,9.72,9.75,17955200,30.6695178990616,30.6695178990616,30.2954993880974,30.3890040158385,5760741.61261615,0.0,1.0
2010-08-03,9.8,9.82,9.74,9.79,20848700,30.5448450620735,30.6071814805675,30.3578358065914,30.5136768528265,6689091.38628088,0.0,1.0
2010-08-04,9.78,9.8,9.71,9.76,12025700,30.4825086435795,30.5448450620735,30.2643311788504,30.4201722250855,3858322.40302743,0.0,1.0
2010-08-05,9.77,9.8,9.73,9.75,13340200,30.4513404343325,30.5448450620735,30.3266675973444,30.3890040158385,4280066.23488583,0.0,1.0
2010-08-06,9.86,9.88,9.76,9.87,23116000,30.7318543175556,30.7941907360496,30.4201722250855,30.7630225268026,7416531.3177929,0.0,1.0
2010-08-09,9.87,9.89,9.82,9.85,19827400,30.7630225268026,30.8253589452966,30.6071814805675,30.7006861083086,6361417.76476929,0.0,1.0
2010-08-10,9.81,9.83,9.68,9.71,11911100,30.5760132713205,30.6383496898146,30.1708265511094,30.2643311788504,3821554.16937892,0.0,1.0
2010-08-11,9.48,9.56,9.46,9.55,25844700,29.5474623661691,29.7968080401452,29.4851259476751,29.7656398308982,8292006.70310443,0.0,1.0
2010-08-12,9.45,9.47,9.4,9.41,23147900,29.453957738428,29.5162941569221,29.298116692193,29.32928490144,7426766.10534428,0.0,1.0
2010-08-13,9.44,9.51,9.42,9.48,13346900,29.422789529181,29.6409669939101,29.360453110687,29.5474623661691,4282215.86111136,0.0,1.0
2010-08-16,9.51,9.53,9.45,9.47,9400500,29.6409669939101,29.7033034124041,29.453957738428,29.5162941569221,3016053.93030421,0.0,1.0
2010-08-17,9.56,9.65,9.56,9.59,10929600,29.7968080401452,30.0773219233683,29.7968080401452,29.8903126678862,3506649.96932641,0.0,1.0
2010-08-18,9.62,9.67,9.58,9.61,10004500,29.9838172956273,30.1396583418623,29.8591444586392,29.9526490863803,3209841.13033652,0.0,1.0
2010-08-19,9.6,9.7,9.53,9.69,23367100,29.9214808771332,30.2331629696034,29.7033034124041,30.2019947603564,7497094.17528978,0.0,1.0
2010-08-20,9.51,9.53,9.45,9.5,10614600,29.6409669939101,29.7033034124041,29.453957738428,29.6097987846631,3405585.45275327,0.0,1.0
2010-08-23,9.45,9.57,9.45,9.54,8573400,29.453957738428,29.8279762493922,29.453957738428,29.7344716216512,2750687.38535931,0.0,1.0
2010-08-24,9.44,9.485,9.4,9.44,27212100,29.422789529181,29.5630464707926,29.298116692193,29.422789529181,8730722.95695242,0.0,1.0
2010-08-25,9.41,9.45,9.33,9.35,22235200,29.32928490144,29.453957738428,29.0799392274639,29.1422756459579,7133935.67907028,0.0,1.0
2010-08-26,9.4,9.47,9.36,9.44,16665800,29.298116692193,29.5162941569221,29.1734438552049,29.422789529181,5347050.85811009,0.0,1.0
2010-08-27,9.52,9.55,9.44,9.52,16885900,29.6721352031571,29.7656398308982,29.422789529181,29.6721352031571,5417667.68381724,0.0,1.0
2010-08-30,9.49,9.55,9.47,9.51,36768900,29.5786305754161,29.7656398308982,29.5162941569221,29.6409669939101,11796924.137861,0.0,1.0
2010-08-31,9.38,9.45,9.31,9.36,22278500,29.2357802736989,29.453957738428,29.0176028089698,29.1734438552049,7147828.03960241,0.0,1.0
2010-09-01,9.64,9.64,9.48,9.49,19462200,30.0461537141213,30.0461537141213,29.5474623661691,29.5786305754161,6244247.09349148,0.0,1.0
2010-09-02,9.61,9.62,9.53,9.56,14545400,29.9526490863803,29.9838172956273,29.7033034124041,29.7968080401452,4666742.28369202,0.0,1.0
2010-09-03,9.68,9.72,9.64,9.68,15146800,30.1708265511094,30.2954993880974,30.0461537141213,30.1708265511094,4859695.30041293,0.0,1.0
2010-09-07,9.675,9.75,9.66,9.75,18972600,30.1552424464859,30.3890040158385,30.1084901326153,30.3890040158385,6087163.95916064,0.0,1.0
2010-09-08,9.7,9.73,9.66,9.67,14810900,30.2331629696034,30.3266675973444,30.1084901326153,30.1396583418623,4751925.2333751,0.0,1.0
2010-09-09,9.73,9.8,9.71,9.79,23793100,30.3266675973444,30.5448450620735,30.2643311788504,30.5136768528265,7633771.90246489,0.0,1.0
2010-09-10,9.8,9.81,9.74,9.76,14933200,30.5448450620735,30.5760132713205,30.3578358065914,30.4201722250855,4791163.9329843,0.0,1.0
2010-09-13,9.9,9.9,9.83,9.83,9542900,30.8565271545437,30.8565271545437,30.6383496898146,30.6383496898146,3061741.50858997,0.0,1.0
2010-09-14,9.93,9.94,9.81,9.82,31843600,30.9500317822847,30.9811999915317,30.5760132713205,30.6071814805675,10216692.1903128,0.0,1.0
2010-09-15,9.91,9.92,9.76,9.8,15031100,30.8876953637907,30.9188635730377,30.4201722250855,30.5448450620735,4822574.14305575,0.0,1.0
2010-09-16,9.78,9.79,9.72,9.75,12426900,30.4825086435795,30.5136768528265,30.2954993880974,30.3890040158385,3987043.30477074,0.0,1.0
2010-09-17,9.745,9.79,9.71,9.78,12202100,30.3734199112149,30.5136768528265,30.2643311788504,30.4825086435795,3914918.53230839,0.0,1.0
2010-09-20,9.92,9.92,9.78,9.8,12366800,30.9188635730377,30.9188635730377,30.4825086435795,30.5448450620735,3967760.83668806,0.0,1.0
2010-09-21,9.81,9.91,9.77,9.84,19921700,30.5760132713205,30.8876953637907,30.4513404343325,30.6695178990616,6391672.95179421,0.0,1.0
2010-09-22,9.78,9.8661,9.77,9.84,26282200,30.4825086435795,30.7508669251963,30.4513404343325,30.6695178990616,8432374.0872338,0.0,1.0
2010-09-23,9.74,9.8,9.71,9.72,15224600,30.3578358065914,30.5448450620735,30.2643311788504,30.2954993880974,4884656.63180783,0.0,1.0
2010-09-24,9.87,9.8999,9.82,9.83,17074900,30.7630225268026,30.8562154724512,30.6071814805675,30.6383496898146,5478306.39376112,0.0,1.0
2010-09-27,9.92,9.94,9.88,9.91,13455900,30.9188635730377,30.9811999915317,30.7941907360496,30.8876953637907,4317187.39224301,0.0,1.0
2010-09-28,9.96,9.98,9.88,9.95,17600800,31.0435364100257,31.1058728285198,30.7941907360496,31.0123682007787,5647036.010478,0.0,1.0
2010-09-29,10.01,10.04,9.98,10.01,12999600,31.1993774562608,31.2928820840018,31.1058728285198,31.1993774562608,4170788.22109277,0.0,1.0
2010-09-30,9.885,9.9699,9.83,9.95,18323700,30.8097748406731,31.0743929371803,30.6383496898146,31.0123682007787,5878971.05501998,0.0,1.0
2010-10-01,9.905,9.92,9.85,9.89,12775400,30.8721112591672,30.9188635730377,30.7006861083086,30.8253589452966,4098855.9524715,0.0,1.0
2010-10-04,9.72,9.8,9.69,9.76,23494500,30.2954993880974,30.5448450620735,30.2019947603564,30.4201722250855,7537969.15754825,0.0,1.0
2010-10-05,10.03,10.06,9.93,9.94,22004900,31.2617138747548,31.3552185024959,30.9500317822847,30.9811999915317,7060046.28806459,0.0,1.0
2010-10-06,10.14,10.14,10.08,10.1,26550300,31.604564176472,31.604564176472,31.4175549209899,31.4798913394839,8518391.22022827,0.0,1.0
2010-10-07,10.18,10.23,10.11,10.23,14209200,31.72923701346,31.8850780596951,31.5110595487309,31.8850780596951,4558875.96473365,0.0,1.0
2010-10-08,10.23,10.24,10.13,10.17,19012500,31.8850780596951,31.9162462689421,31.573395967225,31.698068804213,6099965.46459325,0.0,1.0
2010-10-11,10.21,10.25,10.2,10.23,7656100,31.8227416412011,31.9474144781891,31.7915734319541,31.8850780596951,2456381.09630361,0.0,1.0
2010-10-12,10.12,10.16,10.05,10.09,14938000,31.542227757978,31.666900594966,31.3240502932489,31.4487231302369,4792703.96371302,0.0,1.0
2010-10-13,10.145,10.2,10.1,10.1,28331000,31.6201482810955,31.7915734319541,31.4798913394839,31.4798913394839,9089710.53661492,0.0,1.0
2010-10-14,10.22,10.25,10.16,10.23,30480800,31.8539098504481,31.9474144781891,31.666900594966,31.8850780596951,9779451.79924648,0.0,1.0
2010-10-15,10.14,10.21,10.125,10.2,17359500,31.604564176472,31.8227416412011,31.5578118626015,31.7915734319541,5569617.38238561,0.0,1.0
2010-10-18,10.21,10.28,10.2,10.21,14089900,31.8227416412011,32.0409191059302,31.7915734319541,31.8227416412011,4520599.78432991,0.0,1.0
2010-10-19,10.12,10.22,10.08,10.14,22366400,31.542227757978,31.8539098504481,31.4175549209899,31.604564176472,7176029.85232232,0.0,1.0
2010-10-20,10.2,10.26,10.11,10.12,27015100,31.7915734319541,31.9785826874362,31.5110595487309,31.542227757978,8667517.5291273,0.0,1.0
2010-10-21,10.07,10.2099,10.04,10.13,24092100,31.3863867117429,31.8224299591086,31.2928820840018,31.573395967225,7729702.98327558,0.0,1.0
2010-10-22,10.145,10.16,10.1095,10.14,12519800,31.6201482810955,31.666900594966,31.5095011382686,31.604564176472,4016849.31616644,0.0,1.0
2010-10-25,10.16,10.22,10.14,10.2,14322400,31.666900594966,31.8539098504481,31.604564176472,31.7915734319541,4595195.02275294,0.0,1.0
2010-10-26,10.06,10.08,10.0,10.03,24494300,31.3552185024959,31.4175549209899,31.1682092470138,31.2617138747548,7858744.72475404,0.0,1.0
2010-10-27,10.03,10.03,9.93,10.02,16059900,31.2617138747548,31.2617138747548,30.9500317822847,31.2305456655078,5152654.062581,0.0,1.0
2010-10-28,10.06,10.07,10.0,10.06,15706100,31.3552185024959,31.3863867117429,31.1682092470138,31.3552185024959,5039140.96428391,0.0,1.0
2010-10-29,10.02,10.05,9.99,10.03,20507300,31.2305456655078,31.3240502932489,31.1370410377668,31.2617138747548,6579556.70069971,0.0,1.0
2010-11-01,9.92,10.0,9.87,9.97,17679600,30.9188635730377,31.1682092470138,30.7630225268026,31.0747046192728,5672318.18160803,0.0,1.0
2010-11-02,9.99,10.01,9.96,9.98,14642000,31.1370410377668,31.1993774562608,31.0435364100257,31.1058728285198,4697735.40210778,0.0,1.0
2010-11-03,10.02,10.03,9.86,9.99,23025900,31.2305456655078,31.2617138747548,30.7318543175556,31.1370410377668,7387623.65765563,0.0,1.0
2010-11-04,10.25,10.26,10.15,10.15,22176100,31.9474144781891,31.9785826874362,31.635732385719,31.635732385719,7114974.05072276,0.0,1.0
2010-11-05,10.34,10.34,10.27,10.29,17858600,32.2279283614123,32.2279283614123,32.0097508966832,32.0720873151772,5729748.49420038,0.0,1.0
2010-11-08,10.34,10.37,10.31,10.3399,12034500,32.2279283614123,32.3214329891533,32.1344237336712,32.2276166793198,3861145.79269677,0.0,1.0
2010-11-09,10.27,10.47,10.24,10.45,21954300,32.0097508966832,32.6331150816234,31.9162462689421,32.5707786631294,7043811.79746584,0.0,1.0
2010-11-10,10.385,10.415,10.27,10.4,28347600,32.3681853030238,32.4616899307649,32.0097508966832,32.4149376168943,9095036.47621847,0.0,1.0
2010-11-11,10.33,10.35,10.28,10.33,26923100,32.1967601521653,32.2590965706593,32.0409191059302,32.1967601521653,8638000.27349324,0.0,1.0
2010-11-12,10.25,10.36,10.23,10.3,26385300,31.9474144781891,32.2902647799063,31.8850780596951,32.1032555244242,8465452.66392807,0.0,1.0
2010-11-15,10.25,10.34,10.25,10.33,15176200,31.9474144781891,32.2279283614123,31.9474144781891,32.1967601521653,4869127.98862644,0.0,1.0
2010-11-16,10.07,10.19,10.035,10.18,20019800,31.3863867117429,31.7604052227071,31.2772979793783,31.72923701346,6423147.32981269,0.0,1.0
2010-11-17,10.22,10.2501,10.19,10.22,16493400,31.8539098504481,31.9477261602816,31.7604052227071,31.8539098504481,5291738.08776974,0.0,1.0
2010-11-18,10.48,10.5,10.45,10.47,27795700,32.6642832908705,32.7266197093645,32.5707786631294,32.6331150816234,8917965.0263876,0.0,1.0
2010-11-19,10.49,10.5,10.38,10.44,14878900,32.6954515001175,32.7266197093645,32.3526011984003,32.5396104538824,4773742.33536549,0.0,1.0
2010-11-22,10.46,10.47,10.33,10.42,29254000,32.6019468723764,32.6331150816234,32.1967601521653,32.4772740353884,9385845.612161,0.0,1.0
2010-11-23,10.255,10.28,10.18,10.27,41306500,31.9629985828126,32.0409191059302,31.72923701346,32.0097508966832,13252766.5200905,0.0,1.0
2010-11-24,10.435,10.44,10.37,10.37,17661400,32.5240263492589,32.5396104538824,32.3214329891533,32.3214329891533,5666478.89842825,0.0,1.0
2010-11-26,10.27,10.3,10.25,10.28,20014200,32.0097508966832,32.1032555244242,31.9474144781891,32.0409191059302,6421350.62729583,0.0,1.0
2010-11-29,10.32,10.37,10.195,10.28,46887100,32.1655919429182,32.3214329891533,31.7759893273306,32.0409191059302,15043244.7460844,0.0,1.0
2010-11-30,10.27,10.3,10.19,10.21,23208400,32.0097508966832,32.1032555244242,31.7604052227071,31.8227416412011,7446176.90932101,0.0,1.0
2010-12-01,10.48,10.5,10.38,10.39,31225700,32.6642832908705,32.7266197093645,32.3526011984003,32.3837694076473,10018445.3179618,0.0,1.0
2010-12-02,10.58,10.61,10.43,10.44,36377000,32.9759653833406,33.0694700110816,32.5084422446354,32.5396104538824,11671187.0456546,0.0,1.0
2010-12-03,10.6375,10.65,10.55,10.58,17999500,33.1551825865109,33.1941428480697,32.8824607555996,32.9759653833406,5774954.81288343,0.0,1.0
2010-12-06,10.685,10.7,10.6,10.6,36323200,33.3032315804342,33.3499838943048,33.0383018018346,33.0383018018346,11653925.8679034,0.0,1.0
2010-12-07,10.56,10.7,10.56,10.68,41007300,32.9136289648466,33.3499838943048,32.9136289648466,33.2876474758107,13156771.2713328,0.0,1.0
2010-12-08,10.59,10.62,10.49,10.56,26632800,33.0071335925876,33.1006382203286,32.6954515001175,32.9136289648466,8544860.49837838,0.0,1.0
2010-12-09,10.605,10.62,10.53,10.61,16908600,33.0538859064581,33.1006382203286,32.8201243371055,33.0694700110816,5424950.7458052,0.0,1.0
2010-12-10,10.575,10.6,10.55,10.59,19510600,32.9603812787171,33.0383018018346,32.8824607555996,33.0071335925876,6259775.73667287,0.0,1.0
2010-12-13,10.715,10.78,10.68,10.71,20020600,33.3967362081753,33.5993295682809,33.2876474758107,33.3811521035518,6423404.00160081,0.0,1.0
2010-12-14,10.7625,10.85,10.74,10.76,23747800,33.5447852020986,33.81750703301,33.4746567312928,33.5369931497868,7619237.86246246,0.0,1.0
2010-12-15,10.69,10.74,10.64,10.7,16123000,33.3188156850577,33.4746567312928,33.1629746388227,33.3499838943048,5172899.04986914,0.0,1.0
2010-12-16,10.75,10.76,10.65,10.68,15610400,33.5058249405398,33.5369931497868,33.1941428480697,33.2876474758107,5008436.6016298,0.0,1.0
2010-12-17,10.72,10.74,10.65,10.68,16266100,33.4123203127988,33.4746567312928,33.1941428480697,33.2876474758107,5218811.2159695,0.0,1.0
2010-12-20,10.73,10.76,10.68,10.75,10523500,33.4434885220458,33.5369931497868,33.2876474758107,33.5058249405398,3376356.95288084,0.0,1.0
2010-12-21,10.72,10.74,10.7,10.73,19129600,33.6398731748694,33.7026341322852,33.5771122174536,33.6712536535773,6096019.17742058,0.073008,1.0
2010-12-22,10.7575,10.77,10.72,10.74,12720600,33.757549970024,33.7967755684089,33.6398731748694,33.7026341322852,4053666.65002385,0.0,1.0
2010-12-23,10.75,10.77,10.72,10.75,8496700,33.7340146109931,33.7967755684089,33.6398731748694,33.7340146109931,2707638.74544107,0.0,1.0
2010-12-27,10.78,10.8,10.76,10.76,7878300,33.8281560471168,33.8909170045326,33.765395089701,33.765395089701,2510573.55540485,0.0,1.0
2010-12-28,10.86,10.9,10.82,10.89,8698800,34.07919987678,34.2047217916116,33.9536779619484,34.1733413129037,2772041.84199074,0.0,1.0
2010-12-29,10.96,11.0,10.94,10.96,10907300,34.393004663859,34.5185265786906,34.3302437064432,34.393004663859,3475823.33001628,0.0,1.0
2010-12-30,10.87,10.92,10.81,10.91,12179900,34.1105803554879,34.2674827490274,33.9222974832405,34.2361022703195,3881362.07652355,0.0,1.0
2010-12-31,10.91,10.96,10.86,10.8799,7551400,34.2361022703195,34.393004663859,34.07919987678,34.1416470294087,2406400.51106002,0.0,1.0
2011-01-03,11.0125,11.03,10.96,10.98,18075300,34.5577521770755,34.6126680148143,34.393004663859,34.4557656212748,5760045.97260947,0.0,1.0
2011-01-04,11.02,11.03,10.94,11.02,16018900,34.5812875361064,34.6126680148143,34.3302437064432,34.5812875361064,5104734.10845928,0.0,1.0
2011-01-05,10.94,10.99,10.86,10.8601,31716200,34.3302437064432,34.4871460999827,34.07919987678,34.0795136815671,10106984.1206772,0.0,1.0
2011-01-06,10.94,11.03,10.91,11.03,45395800,34.3302437064432,34.6126680148143,34.2361022703195,34.6126680148143,14466254.7765949,0.0,1.0
2011-01-07,10.9825,11.03,10.93,11.0,16317500,34.4636107409518,34.6126680148143,34.2988632277353,34.5185265786906,5199888.80727042,0.0,1.0
2011-01-10,10.9775,10.98,10.86,10.94,35912200,34.4479205015978,34.4557656212748,34.07919987678,34.3302437064432,11444121.1475077,0.0,1.0
2011-01-11,11.055,11.09,11.0,11.05,40636300,34.6911192115841,34.8009508870617,34.5185265786906,34.6754289722301,12949547.5127246,0.0,1.0
2011-01-12,11.16,11.17,11.08,11.1,18887200,35.020614238017,35.0519947167249,34.7695704083538,34.8323313657696,6018773.70189539,0.0,1.0
2011-01-13,11.15,11.245,11.14,11.19,25785200,34.9892337593091,35.2873483070342,34.9578532806012,35.1147556741407,8216955.59204715,0.0,1.0
2011-01-14,11.145,11.2,11.07,11.09,46442300,34.9735435199552,35.1461361528486,34.7381899296459,34.8009508870617,14799742.3596688,0.0,1.0
2011-01-18,11.18,11.2,11.13,11.14,11894200,35.0833751954328,35.1461361528486,34.9264728018933,34.9578532806012,3790318.21366238,0.0,1.0
2011-01-19,11.16,11.25,11.13,11.24,15895000,35.020614238017,35.3030385463881,34.9264728018933,35.2716580676802,5065250.96317227,0.0,1.0
2011-01-20,11.06,11.1,10.99,11.07,19033900,34.706809450938,34.8323313657696,34.4871460999827,34.7381899296459,6065522.5107219,0.0,1.0
2011-01-21,10.95,11.0,10.91,10.96,22797500,34.3616241851511,34.5185265786906,34.2361022703195,34.393004663859,7264866.86586472,0.0,1.0
2011-01-24,11.02,11.03,10.92,10.93,13240800,34.5812875361064,34.6126680148143,34.2674827490274,34.2988632277353,4219438.49972767,0.0,1.0
2011-01-25,11.12,11.13,11.04,11.08,18599600,34.8950923231854,34.9264728018933,34.6440484935222,34.7695704083538,5927124.36707259,0.0,1.0
2011-01-26,11.0975,11.14,11.065,11.1,20779400,34.8244862460926,34.9578532806012,34.722499690292,34.8323313657696,6621760.04178307,0.0,1.0
2011-01-27,11.11,11.129,11.05,11.06,16106900,34.8637118444775,34.9233347540225,34.6754289722301,34.706809450938,5132777.02036611,0.0,1.0
2011-01-28,10.92,11.1,10.91,11.07,35180700,34.2674827490274,34.8323313657696,34.2361022703195,34.7381899296459,11211014.4422821,0.0,1.0
2011-01-31,10.93,11.0,10.92,10.96,21274300,34.2988632277353,34.5185265786906,34.2674827490274,34.393004663859,6779469.55431366,0.0,1.0
2011-02-01,11.15,11.18,11.04,11.05,16413600,34.9892337593091,35.0833751954328,34.6440484935222,34.6754289722301,5230512.94175051,0.0,1.0
2011-02-02,11.26,11.28,11.21,11.22,16719800,35.334419025096,35.3971799825118,35.1775166315565,35.2088971102644,5328089.52840816,0.0,1.0
2011-02-03,11.35,11.37,11.17,11.22,47843500,35.6168433334671,35.6796042908829,35.0519947167249,35.2088971102644,15246261.9978945,0.0,1.0
2011-02-04,11.35,11.36,11.25,11.32,46256400,35.6168433334671,35.648223812175,35.3030385463881,35.5227018973434,14740501.7082656,0.0,1.0
2011-02-07,11.34,11.36,11.3,11.3,22728200,35.5854628547592,35.648223812175,35.4599409399276,35.4599409399276,7242783.07273809,0.0,1.0
2011-02-08,11.405,11.43,11.32,11.36,31430500,35.7894359663606,35.8678871631303,35.5227018973434,35.648223812175,10015940.257816,0.0,1.0
2011-02-09,11.33,11.37,11.27,11.3,44403800,35.5540823760513,35.6796042908829,35.3657995038039,35.4599409399276,14150134.678736,0.0,1.0
2011-02-10,11.32,11.33,11.21,11.24,43302800,35.5227018973434,35.5540823760513,35.1775166315565,35.2716580676802,13799279.6104471,0.0,1.0
2011-02-11,11.325,11.35,11.23,11.24,17371800,35.5383921366974,35.6168433334671,35.2402775889723,35.2716580676802,5535862.01208153,0.0,1.0
2011-02-14,11.43,11.43,11.36,11.38,24132900,35.8678871631303,35.8678871631303,35.648223812175,35.7109847695908,7690418.05405096,0.0,1.0
2011-02-15,11.35,11.39,11.33,11.38,22647400,35.6168433334671,35.7423652482987,35.5540823760513,35.7109847695908,7217034.58089636,0.0,1.0
2011-02-16,11.51,11.53,11.43,11.45,34357200,36.1189309927935,36.1816919502093,35.8678871631303,35.9306481205461,10948590.1473358,0.0,1.0
2011-02-17,11.61,11.62,11.52,11.55,18075000,36.4327357798725,36.4641162585804,36.1503114715014,36.2444529076251,5759950.37177344,0.0,1.0
2011-02-18,11.6,11.63,11.54,11.58,20313700,36.4013553011646,36.4954967372883,36.2130724289172,36.3385943437488,6473355.67729428,0.0,1.0
2011-02-22,11.28,11.445,11.28,11.365,33369100,35.3971799825118,35.9149578811922,35.3971799825118,35.663914051529,10633712.8603455,0.0,1.0
2011-02-23,11.3,11.335,11.19,11.3,25962500,35.4599409399276,35.5697726154053,35.1147556741407,35.4599409399276,8273455.68615036,0.0,1.0
2011-02-24,11.27,11.3,11.19,11.27,20847000,35.3657995038039,35.4599409399276,35.1147556741407,35.3657995038039,6643302.09683877,0.0,1.0
2011-02-25,11.415,11.44,11.35,11.37,27036000,35.8208164450685,35.8992676418382,35.6168433334671,35.6796042908829,8615547.3444684,0.0,1.0
2011-02-28,11.53,11.57,11.5,11.54,15522100,36.1816919502093,36.3072138650409,36.0875505140856,36.2130724289172,4946419.12396705,0.0,1.0
2011-03-01,11.51,11.62,11.45,11.6,34447500,36.1189309927935,36.4641162585804,35.9306481205461,36.4013553011646,10977365.9989856,0.0,1.0
2011-03-02,11.41,11.49,11.39,11.4,22545100,35.8051262057145,36.0561700353777,35.7423652482987,35.7737457270066,7184434.69580466,0.0,1.0
2011-03-03,11.515,11.54,11.43,11.43,41761500,36.1346212321475,36.2130724289172,35.8678871631303,35.8678871631303,13308114.3817879,0.0,1.0
2011-03-04,11.44,11.46,11.34,11.44,25802900,35.8992676418382,35.962028599254,35.5854628547592,35.8992676418382,8222596.04137387,0.0,1.0
2011-03-07,11.22,11.43,11.22,11.42,34077700,35.2088971102644,35.8678871631303,35.2088971102644,35.8365066844224,10859522.0350862,0.0,1.0
2011-03-08,11.27,11.32,11.19,11.24,22194400,35.3657995038039,35.5227018973434,35.1147556741407,35.2716580676802,7072677.31846685,0.0,1.0
2011-03-09,11.27,11.28,11.2,11.27,22346200,35.3657995038039,35.3971799825118,35.1461361528486,35.3657995038039,7121051.34150614,0.0,1.0
2011-03-10,10.9925,11.09,10.99,11.08,34332100,34.4949912196597,34.8009508870617,34.4871460999827,34.7695704083538,10940591.5440532,0.0,1.0
2011-03-11,10.81,10.85,10.75,10.79,62805400,33.9222974832405,34.0478193980721,33.7340146109931,33.8595365258247,20014162.4940182,0.0,1.0
2011-03-14,10.05,10.12,9.81,9.86,205054400,31.5373811014401,31.7570444523954,30.7842496124504,30.9411520059899,65344573.5830581,0.0,1.0
2011-03-15,10.03,10.11,9.24,9.32,396167100,31.4746201440242,31.7256639736875,28.9955623261001,29.2466061557633,126246353.24644,0.0,1.0
2011-03-16,9.655,9.94,9.46,9.91,241195700,30.297852192478,31.1921958356531,29.6859328576739,31.0980543995294,76861701.9023597,0.0,1.0
2011-03-17,10.1,10.25,9.97,10.14,124317300,31.6942834949796,32.1649906755981,31.2863372717768,31.8198054098112,39616126.0499512,0.0,1.0
2011-03-18,10.372,10.45,10.12,10.17,141252500,32.5478325158345,32.7926002497561,31.7570444523954,31.9139468459349,45012856.9786404,0.0,1.0
2011-03-21,10.6675,10.69,10.48,10.51,144057500,33.4751256616529,33.5457317387457,32.8867416858798,32.9808831220035,45906724.7956709,0.0,1.0
2011-03-22,10.63,10.64,10.46,10.6,94280700,33.3574488664983,33.3888293452062,32.823980728464,33.2633074303746,30044379.1433504,0.0,1.0
2011-03-23,10.57,10.62,10.42,10.48,85222300,33.1691659942509,33.3260683877904,32.6984588136324,32.8867416858798,27157743.7658858,0.0,1.0
2011-03-24,10.585,10.62,10.46,10.47,55972800,33.2162367123127,33.3260683877904,32.823980728464,32.8553612071719,17836821.5861245,0.0,1.0
2011-03-25,10.33,10.46,10.31,10.4,64364400,32.4160345052613,32.823980728464,32.3532735478455,32.6356978562166,20510968.1720041,0.0,1.0
2011-03-28,10.305,10.39,10.3,10.36,33184400,32.3375833084915,32.6043173775087,32.3218930691376,32.510175941385,10574854.6122865,0.0,1.0
2011-03-29,10.29,10.31,10.21,10.23,45134700,32.2905125904297,32.3532735478455,32.0394687607665,32.1022297181823,14383050.1822895,0.0,1.0
2011-03-30,10.45,10.49,10.4,10.43,41439500,32.7926002497561,32.9181221645877,32.6356978562166,32.7298392923403,13205502.8177651,0.0,1.0
2011-03-31,10.315,10.38,10.3,10.36,28838100,32.3689637871994,32.5729368988008,32.3218930691376,32.510175941385,9189821.56659693,0.0,1.0
2011-04-01,10.3,10.34,10.2,10.25,48715500,32.3218930691376,32.4474149839692,32.0080882820586,32.1649906755981,15524141.7613349,0.0,1.0
2011-04-04,10.16,10.22,10.16,10.21,37715000,31.882566367227,32.0708492394744,31.882566367227,32.0394687607665,12018618.4382536,0.0,1.0
2011-04-05,9.96,10.03,9.94,9.97,55373900,31.2549567930689,31.4746201440242,31.1921958356531,31.2863372717768,17645970.4504313,0.0,1.0
2011-04-06,9.87,9.91,9.86,9.88,39006700,30.9725324846978,31.0980543995294,30.9411520059899,31.0039129634057,12430243.7713225,0.0,1.0
2011-04-07,9.79,9.9,9.7,9.895,98032900,30.7214886550346,31.0666739208215,30.4390643466635,31.0509836814676,31240090.6667235,0.0,1.0
2011-04-08,9.98,10.04,9.96,10.01,52433100,31.3177177504847,31.5060006227321,31.2549567930689,31.4118591866084,16708827.3216174,0.0,1.0
2011-04-11,9.91,10.03,9.9,9.98,42027200,31.0980543995294,31.4746201440242,31.0666739208215,31.3177177504847,13392784.8555793,0.0,1.0
2011-04-12,9.93,9.955,9.88,9.91,31319900,31.1608153569452,31.239266553715,31.0039129634057,31.0980543995294,9980695.41626041,0.0,1.0
2011-04-13,9.97,10.05,9.95,10.04,26648400,31.2863372717768,31.5373811014401,31.223576314361,31.5060006227321,8492031.06429695,0.0,1.0
2011-04-14,10.0425,10.07,10.01,10.03,36641800,31.5138457424091,31.6001420588559,31.4118591866084,31.4746201440242,11676622.3807717,0.0,1.0
2011-04-15,10.03,10.09,10.02,10.05,33684500,31.4746201440242,31.6629030162717,31.4432396653163,31.5373811014401,10734221.2059752,0.0,1.0
2011-04-18,10.0,10.01,9.89,9.92,30331800,31.3804787079005,31.4118591866084,31.0352934421136,31.1294348782373,9665818.12927013,0.0,1.0
2011-04-19,10.03,10.04,9.96,10.02,20785200,31.4746201440242,31.5060006227321,31.2549567930689,31.4432396653163,6623608.32461329,0.0,1.0
2011-04-20,10.18,10.2,10.14,10.16,29817300,31.9453273246428,32.0080882820586,31.8198054098112,31.882566367227,9501862.69545116,0.0,1.0
2011-04-21,10.22,10.24,10.2,10.23,9950000,32.0708492394744,32.1336101968902,32.0080882820586,32.1022297181823,3170761.06219339,0.0,1.0
2011-04-25,10.21,10.22,10.16,10.2,17638700,32.0394687607665,32.0708492394744,31.882566367227,32.0080882820586,5620914.88921714,0.0,1.0
2011-04-26,10.221,10.24,10.16,10.17,10300000,32.0739872873451,32.1336101968902,31.882566367227,31.9139468459349,3282295.37091377,0.0,1.0
2011-04-27,10.235,10.25,10.14,10.2,37206100,32.1179199575362,32.1649906755981,31.8198054098112,32.0080882820586,11856447.5533742,0.0,1.0
2011-04-28,10.51,10.51,10.4,10.4,47097100,32.9808831220035,32.9808831220035,32.6356978562166,32.6356978562166,15008407.1178119,0.0,1.0
2011-04-29,10.53,10.53,10.49,10.49,15313200,33.0436440794193,33.0436440794193,32.9181221645877,32.9181221645877,4879849.07513366,0.0,1.0
2011-05-02,10.555,10.64,10.54,10.59,48105100,33.122095276189,33.3888293452062,33.0750245581272,33.2319269516667,15329625.9269266,0.0,1.0
2011-05-03,10.56,10.6,10.49,10.59,22438800,33.137785515543,33.2633074303746,32.9181221645877,33.2319269516667,7150560.13289901,0.0,1.0
2011-05-04,10.54,10.55,10.47,10.545,20992500,33.0750245581272,33.1064050368351,32.8553612071719,33.0907147974811,6689668.50232109,0.0,1.0
2011-05-05,10.46,10.52,10.4,10.49,29556900,32.823980728464,33.0122636007114,32.6356978562166,32.9181221645877,9418881.16976321,0.0,1.0
2011-05-06,10.52,10.62,10.49,10.59,21908800,33.0122636007114,33.3260683877904,32.9181221645877,33.2319269516667,6981665.32255102,0.0,1.0
2011-05-09,10.56,10.56,10.48,10.5,23744800,33.137785515543,33.137785515543,32.8867416858798,32.9495026432956,7566742.43915273,0.0,1.0
2011-05-10,10.61,10.62,10.57,10.6,23590100,33.2946879090825,33.3260683877904,33.1691659942509,33.2633074303746,7517444.27469833,0.0,1.0
2011-05-11,10.43,10.51,10.4,10.47,29369500,32.7298392923403,32.9808831220035,32.6356978562166,32.8553612071719,9359162.51417979,0.0,1.0
2011-05-12,10.46,10.48,10.37,10.43,20785500,32.823980728464,32.8867416858798,32.5415564200929,32.7298392923403,6623703.92544933,0.0,1.0
2011-05-13,10.24,10.4,10.23,10.39,63879200,32.1336101968902,32.6356978562166,32.1022297181823,32.6043173775087,20356349.7531723,0.0,1.0
2011-05-16,10.18,10.27,10.17,10.21,38427600,31.9453273246428,32.2277516330139,31.9139468459349,32.0394687607665,12245702.2908083,0.0,1.0
2011-05-17,10.19,10.21,10.07,10.13,41867300,31.9767078033507,32.0394687607665,31.6001420588559,31.7884249311033,13341829.6099668,0.0,1.0
2011-05-18,10.27,10.3,10.22,10.23,25493700,32.2277516330139,32.3218930691376,32.0708492394744,32.1022297181823,8124063.44635575,0.0,1.0
2011-05-19,10.12,10.15,10.06,10.13,32442300,31.7570444523954,31.8511858885191,31.568761580148,31.7884249311033,10338370.0108539,0.0,1.0
2011-05-20,10.01,10.07,9.99,10.07,20605200,31.4118591866084,31.6001420588559,31.3490982291926,31.6001420588559,6566247.82298568,0.0,1.0
2011-05-23,9.855,9.89,9.83,9.87,29918700,30.925461766636,31.0352934421136,30.8470105698662,30.9725324846978,9534175.77803473,0.0,1.0
2011-05-24,9.98,10.01,9.92,9.95,47438500,31.3177177504847,31.4118591866084,31.1294348782373,31.223576314361,15117200.8692323,0.0,1.0
2011-05-25,10.0,10.02,9.91,9.91,20258800,31.3804787079005,31.4432396653163,31.0980543995294,31.0980543995294,6455860.72429786,0.0,1.0
2011-05-26,10.09,10.12,10.03,10.06,27653400,31.6629030162717,31.7570444523954,31.4746201440242,31.568761580148,8812293.86505113,0.0,1.0
2011-05-27,10.09,10.15,10.06,10.08,37263300,31.6629030162717,31.8511858885191,31.568761580148,31.6315225375638,11874675.4461137,0.0,1.0
2011-05-31,10.27,10.29,10.2,10.25,22438800,32.2277516330139,32.2905125904297,32.0080882820586,32.1649906755981,7150560.132899,0.0,1.0
2011-06-01,10.14,10.26,10.12,10.25,30793200,31.8198054098112,32.196371154306,31.7570444523954,32.1649906755981,9812852.2151089,0.0,1.0
2011-06-02,10.15,10.18,10.0784,10.16,17914100,31.8511858885191,31.9453273246428,31.6265016609705,31.882566367227,5708676.4567074,0.0,1.0
2011-06-03,10.06,10.12,10.04,10.06,24847200,31.568761580148,31.7570444523954,31.5060006227321,31.568761580148,7918043.64467655,0.0,1.0
2011-06-06,9.961,10.03,9.95,10.03,16414300,31.2580948409397,31.4746201440242,31.223576314361,31.4746201440242,5230736.01036795,0.0,1.0
2011-06-07,10.04,10.12,10.03,10.09,11294600,31.5060006227321,31.7570444523954,31.4746201440242,31.6629030162717,3599244.00935172,0.0,1.0
2011-06-08,10.03,10.11,10.03,10.07,12515400,31.4746201440242,31.7256639736875,31.4746201440242,31.6001420588559,3988275.67816837,0.0,1.0
2011-06-09,10.1,10.15,10.08,10.09,16780900,31.6942834949796,31.8511858885191,31.6315225375638,31.6629030162717,5347560.23201619,0.0,1.0
2011-06-10,10.0,10.1,9.97,10.07,23282200,31.3804787079005,31.6942834949796,31.2863372717768,31.6001420588559,7419325.94996977,0.0,1.0
2011-06-13,10.0,10.04,9.96,10.01,24983600,31.3804787079005,31.5060006227321,31.2549567930689,31.4118591866084,7961510.15813217,0.0,1.0
2011-06-14,10.2,10.24,10.11,10.12,25810400,32.0080882820586,32.1336101968902,31.7256639736875,31.7570444523954,8224986.06227501,0.0,1.0
2011-06-15,10.0,10.11,9.97,10.07,26772900,31.3804787079005,31.7256639736875,31.2863372717768,31.6001420588559,8531705.41125605,0.0,1.0
2011-06-16,9.965,10.04,9.91,9.95,33351400,31.2706470324229,31.5060006227321,31.0980543995294,31.223576314361,10628072.4110188,0.0,1.0
2011-06-17,10.0,10.05,9.99,10.02,28435200,31.3804787079005,31.5373811014401,31.3490982291926,31.4432396653163,9061429.64378712,0.0,1.0
2011-06-20,10.01,10.04,9.97,9.98,29190000,31.4118591866084,31.5060006227321,31.2863372717768,31.3177177504847,9301961.34727893,0.0,1.0
2011-06-21,10.18,10.2,10.08,10.08,24132700,31.9453273246428,32.0080882820586,31.6315225375638,31.6315225375638,7690354.32016025,0.0,1.0
2011-06-22,10.08,10.2,10.07,10.11,17838400,31.9085211611663,32.288384508323,31.8768658822365,32.0034869979554,5635205.43906735,0.088271,1.0
2011-06-23,10.06,10.075,9.95,10.0,24527100,31.8452106033068,31.8926935217014,31.4970025350798,31.6552789297284,7748186.3465641,0.0,1.0
2011-06-24,10.12,10.19,10.1,10.18,12282400,32.0351422768852,32.2567292293933,31.9718317190257,32.2250739504635,3880047.94627326,0.0,1.0
2011-06-27,10.07,10.11,10.04,10.041,27227000,31.8768658822365,32.0034869979554,31.7819000454473,31.7850655733403,8601093.06268988,0.0,1.0
2011-06-28,10.19,10.2,10.1,10.11,23384900,32.2567292293933,32.288384508323,31.9718317190257,32.0034869979554,7387361.85263511,0.0,1.0
2011-06-29,10.35,10.36,10.255,10.29,45204500,32.7632136922689,32.7948689711987,32.4624885424365,32.5732820186906,14280240.6196924,0.0,1.0
2011-06-30,10.43,10.47,10.36,10.37,28437700,33.0164559237068,33.1430770394257,32.7948689711987,32.8265242501284,8983556.91735613,0.0,1.0
2011-07-01,10.52,10.54,10.37,10.39,31412800,33.3013534340743,33.3646639919338,32.8265242501284,32.8898348079878,9923400.16012283,0.0,1.0
2011-07-05,10.54,10.57,10.47,10.49,97950200,33.3646639919338,33.459629828723,33.1430770394257,33.2063875972851,30942769.5195609,0.0,1.0
2011-07-06,10.6,10.6,10.52,10.58,34672000,33.5545956655121,33.5545956655121,33.3013534340743,33.4912851076527,10952991.4669109,0.0,1.0
2011-07-07,10.67,10.69,10.6,10.62,54190200,33.7761826180202,33.8394931758797,33.5545956655121,33.6179062233716,17118850.8938104,0.0,1.0
2011-07-08,10.58,10.61,10.53,10.55,33583800,33.4912851076527,33.5862509444419,33.333008713004,33.3963192708635,10609225.7391106,0.0,1.0
2011-07-11,10.45,10.54,10.43,10.51,24326600,33.0797664815662,33.3646639919338,33.0164559237068,33.2696981551446,7684847.77973451,0.0,1.0
2011-07-12,10.48,10.59,10.47,10.5,41056300,33.1747323183554,33.5229403865824,33.1430770394257,33.2380428762149,12969811.4779342,0.0,1.0
2011-07-13,10.68,10.75,10.62,10.65,36878200,33.80783789695,34.0294248494581,33.6179062233716,33.7128720601608,11649936.8341899,0.0,1.0
2011-07-14,10.58,10.69,10.56,10.67,38148400,33.4912851076527,33.8394931758797,33.4279745497932,33.7761826180202,12051196.9219054,0.0,1.0
2011-07-15,10.66,10.7,10.64,10.66,14245700,33.7445273390905,33.8711484548094,33.6812167812311,33.7445273390905,4500260.45628094,0.0,1.0
2011-07-18,10.53,10.59,10.47,10.55,29812700,33.333008713004,33.5229403865824,33.1430770394257,33.3963192708635,9417923.64748428,0.0,1.0
2011-07-19,10.66,10.67,10.62,10.64,16865600,33.7445273390905,33.7761826180202,33.6179062233716,33.6812167812311,5327894.92629016,0.0,1.0
2011-07-20,10.77,10.78,10.68,10.71,17745200,34.0927354073175,34.1243906862473,33.80783789695,33.9028037337392,5605763.27234159,0.0,1.0
2011-07-21,10.86,10.89,10.76,10.77,23837400,34.3776329176851,34.4725987544743,34.0610801283878,34.0927354073175,7530307.99473182,0.0,1.0
2011-07-22,10.88,10.9,10.84,10.89,28552100,34.4409434755445,34.504254033404,34.3143223598256,34.4725987544743,9019696.22930281,0.0,1.0
2011-07-25,10.84,10.87,10.79,10.81,28165800,34.3143223598256,34.4092881966148,34.156045965177,34.2193565230364,8897662.87086754,0.0,1.0
2011-07-26,10.86,10.91,10.83,10.87,19285500,34.3776329176851,34.5359093123337,34.2826670808959,34.4092881966148,6092348.78100802,0.0,1.0
2011-07-27,10.68,10.79,10.66,10.79,19577900,33.80783789695,34.156045965177,33.7445273390905,34.156045965177,6184718.84056399,0.0,1.0
2011-07-28,10.6575,10.76,10.63,10.7,16853400,33.7366135193581,34.0610801283878,33.6495615023013,33.8711484548094,5324040.90875739,0.0,1.0
2011-07-29,10.71,10.72,10.6,10.63,20899100,33.9028037337392,33.9344590126689,33.5545956655121,33.6495615023013,6602089.98517874,0.0,1.0
2011-08-01,10.605,10.81,10.57,10.8,79999500,33.570423304977,34.2193565230364,33.459629828723,34.1877012441067,25272088.1650075,0.0,1.0
2011-08-02,10.52,10.68,10.52,10.625,33191200,33.3013534340743,33.80783789695,33.3013534340743,33.6337338628365,10485202.1912936,0.0,1.0
2011-08-03,10.54,10.55,10.4,10.52,31387200,33.3646639919338,33.3963192708635,32.9214900869176,33.3013534340743,9915313.04136552,0.0,1.0
2011-08-04,9.9,10.15,9.86,10.12,59700100,31.3387261404312,32.1301081136744,31.2121050247122,32.0351422768852,18859445.2547798,0.0,1.0
2011-08-05,9.99,10.09,9.75,10.05,50160200,31.6236236507987,31.940176440096,30.8638969564852,31.8135553243771,15845761.4956894,0.0,1.0
2011-08-08,9.51,9.91,9.5,9.82,47138200,30.1041702621717,31.3703814193609,30.072514983242,31.0854839089933,14891102.3986369,0.0,1.0
2011-08-09,10.0,10.0,9.58,9.82,38840900,31.6552789297284,31.6552789297284,30.3257572146798,31.0854839089933,12269959.8023518,0.0,1.0
2011-08-10,9.54,9.78,9.52,9.77,49594400,30.1991360989609,30.9588627932744,30.1358255411015,30.9272075143447,15667023.5350302,0.0,1.0
2011-08-11,9.9,9.96,9.65,9.67,36073400,31.3387261404312,31.5286578140095,30.5473441671879,30.6106547250474,11395698.0382575,0.0,1.0
2011-08-12,9.805,9.9,9.78,9.87,30126500,31.0380009905987,31.3387261404312,30.9588627932744,31.243760303642,9517054.03287643,0.0,1.0
2011-08-15,9.93,9.94,9.86,9.89,16286400,31.4336919772203,31.4653472561501,31.2121050247122,31.3070708615014,5144923.86440638,0.0,1.0
2011-08-16,9.85,9.8999,9.77,9.82,24622300,31.1804497457825,31.3384095876419,30.9272075143447,31.0854839089933,7778260.31944279,0.0,1.0
2011-08-17,9.86,9.94,9.83,9.91,10745300,31.2121050247122,31.4653472561501,31.1171391879231,31.3703814193609,3394473.32745148,0.0,1.0
2011-08-18,9.52,9.62,9.48,9.61,38381200,30.1358255411015,30.4523783303988,30.0092044253826,30.420723051469,12124739.1581045,0.0,1.0
2011-08-19,9.43,9.67,9.42,9.5,21673700,29.8509280307339,30.6106547250474,29.8192727518042,30.072514983242,6846788.50820221,0.0,1.0
2011-08-22,9.45,9.58,9.43,9.57,12923100,29.9142385885934,30.3257572146798,29.8509280307339,30.2941019357501,4082447.04735914,0.0,1.0
2011-08-23,9.63,9.64,9.45,9.495,16351600,30.4840336093285,30.5156888882582,29.9142385885934,30.0566873437771,5165520.74499135,0.0,1.0
2011-08-24,9.52,9.57,9.43,9.47,14372900,30.1358255411015,30.2941019357501,29.8509280307339,29.9775491464528,4540443.32760624,0.0,1.0
2011-08-25,9.39,9.59,9.35,9.56,16682200,29.724306915015,30.3574124936096,29.5976857992961,30.2624466568204,5269958.30206798,0.0,1.0
2011-08-26,9.59,9.62,9.42,9.49,18183100,30.3574124936096,30.4523783303988,29.8192727518042,30.0408597043123,5744097.22952202,0.0,1.0
2011-08-29,9.715,9.72,9.64,9.68,11166700,30.7531034802312,30.768931119696,30.5156888882582,30.6423100039771,3527594.88387038,0.0,1.0
2011-08-30,9.68,9.74,9.62,9.66,16186100,30.6423100039771,30.8322416775555,30.4523783303988,30.5789994461177,5113238.78583776,0.0,1.0
2011-08-31,9.85,9.91,9.79,9.83,29591900,31.1804497457825,31.3703814193609,30.9905180722041,31.1171391879231,9348172.24820261,0.0,1.0
2011-09-01,9.76,9.85,9.75,9.8,18882900,30.895552235415,31.1804497457825,30.8638969564852,31.0221733511339,5965166.2024265,0.0,1.0
2011-09-02,9.6,9.66,9.58,9.61,14658000,30.3890677725393,30.5789994461177,30.3257572146798,30.420723051469,4630507.29470408,0.0,1.0
2011-09-06,9.39,9.39,9.28,9.28,19895100,29.724306915015,29.724306915015,29.376098846788,29.376098846788,6284923.2964161,0.0,1.0
2011-09-07,9.57,9.58,9.47,9.49,16814600,30.2941019357501,30.3257572146798,29.9775491464528,30.0408597043123,5311783.86939087,0.0,1.0
2011-09-08,9.45,9.54,9.42,9.5,55467200,29.9142385885934,30.1991360989609,29.8192727518042,30.072514983242,17522259.1224458,0.0,1.0
2011-09-09,9.23,9.34,9.2,9.32,28020200,29.2178224521393,29.5660305203664,29.1228566153502,29.5027199625069,8851667.38293543,0.0,1.0
2011-09-12,9.32,9.33,9.17,9.25,44260500,29.5027199625069,29.5343752414366,29.027890778561,29.2811330099988,13982028.1155171,0.0,1.0
2011-09-13,9.48,9.51,9.41,9.43,21431100,30.0092044253826,30.1041702621717,29.7876174728745,29.8509280307339,6770150.42185377,0.0,1.0
2011-09-14,9.52,9.61,9.39,9.45,17411700,30.1358255411015,30.420723051469,29.724306915015,29.9142385885934,5500409.59634323,0.0,1.0
2011-09-15,9.63,9.65,9.53,9.58,15982800,30.4840336093285,30.5473441671879,30.1674808200312,30.3257572146798,5049015.69039408,0.0,1.0
2011-09-16,9.73,9.74,9.62,9.7,28794100,30.8005863986258,30.8322416775555,30.4523783303988,30.7056205618366,9096144.77380534,0.0,1.0
2011-09-19,9.59,9.63,9.48,9.54,35000000,30.3574124936096,30.4840336093285,30.0092044253826,30.1991360989609,11056607.6759887,0.0,1.0
2011-09-20,9.58,9.685,9.55,9.59,27087200,30.3257572146798,30.658137643442,30.2307913778907,30.3574124936096,8556929.81260122,0.0,1.0
2011-09-21,9.46,9.66,9.44,9.63,19558600,29.9458938675231,30.5789994461177,29.8825833096636,30.4840336093285,6178621.91118838,0.0,1.0
2011-09-22,9.31,9.37,9.2,9.33,64001400,29.4710646835772,29.6609963571555,29.1228566153502,29.5343752414366,20218239.1575436,0.0,1.0
2011-09-23,9.34,9.399,9.26,9.28,21587600,29.5660305203664,29.7527966660518,29.3127882889285,29.376098846788,6819589.25331926,0.0,1.0
2011-09-26,9.39,9.4,9.26,9.33,24772000,29.724306915015,29.7559621939447,29.3127882889285,29.5343752414366,7825551.00998837,0.0,1.0
2011-09-27,9.54,9.67,9.52,9.6,25426100,30.1991360989609,30.6106547250474,30.1358255411015,30.3890677725393,8032183.21229879,0.0,1.0
2011-09-28,9.54,9.7,9.535,9.69,17253600,30.1991360989609,30.7056205618366,30.1833084594961,30.6739652829069,5450465.31995541,0.0,1.0
2011-09-29,9.71,9.74,9.61,9.71,19374400,30.7372758407663,30.8322416775555,30.420723051469,30.7372758407663,6120432.56450504,0.0,1.0
2011-09-30,9.46,9.57,9.45,9.56,21907700,29.9458938675231,30.2941019357501,29.9142385885934,30.2624466568204,6920709.8280931,0.0,1.0
2011-10-03,9.31,9.54,9.31,9.46,17774500,29.4710646835772,30.1991360989609,29.4710646835772,29.9458938675231,5615019.23248176,0.0,1.0
2011-10-04,9.43,9.43,9.19,9.25,22601900,29.8509280307339,29.8509280307339,29.0912013364204,29.2811330099988,7140009.74376943,0.0,1.0
2011-10-05,9.385,9.405,9.25,9.29,11992700,29.7084792755501,29.7717898334096,29.2811330099988,29.4077541257177,3788530.82502372,0.0,1.0
2011-10-06,9.43,9.48,9.36,9.39,34724100,29.8509280307339,30.0092044253826,29.6293410782258,29.724306915015,10969450.0171943,0.0,1.0
2011-10-07,9.38,9.47,9.36,9.46,15006700,29.6926516360853,29.9775491464528,29.6293410782258,29.9458938675231,4740662.69746457,0.0,1.0
2011-10-10,9.62,9.62,9.51,9.51,9215300,30.4523783303988,30.4523783303988,30.1041702621717,30.1041702621717,2911141.62047254,0.0,1.0
2011-10-11,9.54,9.59,9.515,9.54,27569700,30.1991360989609,30.3574124936096,30.1199979016366,30.1991360989609,8709353.04699163,0.0,1.0
2011-10-12,9.6,9.67,9.57,9.6,14823700,30.3890677725393,30.6106547250474,30.2941019357501,30.3890677725393,4682852.43447298,0.0,1.0
2011-10-13,9.6,9.63,9.55,9.6,10132300,30.3890677725393,30.4840336093285,30.2307913778907,30.3890677725393,3200824.74158345,0.0,1.0
2011-10-14,9.62,9.62,9.51,9.59,16015900,30.4523783303988,30.4523783303988,30.1041702621717,30.3574124936096,5059472.08222479,0.0,1.0
2011-10-17,9.58,9.63,9.55,9.61,18769900,30.3257572146798,30.4840336093285,30.2307913778907,30.420723051469,5929469.15478689,0.0,1.0
2011-10-18,9.67,9.705,9.5,9.55,13334100,30.6106547250474,30.7214482013014,30.072514983242,30.2307913778907,4212283.2117829,0.0,1.0
2011-10-19,9.52,9.61,9.51,9.58,9942400,30.1358255411015,30.420723051469,30.1041702621717,30.3257572146798,3140834.74736429,0.0,1.0
2011-10-20,9.49,9.52,9.42,9.49,8763500,30.0408597043123,30.1358255411015,29.8192727518042,30.0408597043123,2768416.61052935,0.0,1.0
2011-10-21,9.59,9.62,9.56,9.6,12134800,30.3574124936096,30.4523783303988,30.2624466568204,30.3890677725393,3833420.65218823,0.0,1.0
2011-10-24,9.69,9.72,9.64,9.65,9929200,30.6739652829069,30.768931119696,30.5156888882582,30.5473441671879,3136664.82675506,0.0,1.0
2011-10-25,9.55,9.63,9.53,9.62,9950200,30.2307913778907,30.4840336093285,30.1674808200312,30.4523783303988,3143298.79136066,0.0,1.0
2011-10-26,9.565,9.66,9.5208,9.65,26669900,30.2782742962852,30.5789994461177,30.1383579634158,30.5473441671879,8425103.45879579,0.0,1.0
2011-10-27,9.94,9.99,9.87,9.92,25129100,31.4653472561501,31.6236236507987,31.243760303642,31.4020366982906,7938359.99859109,0.0,1.0
2011-10-28,9.98,9.99,9.9,9.92,23894600,31.591968371869,31.6236236507987,31.3387261404312,31.4020366982906,7548377.65070515,0.0,1.0
2011-10-31,9.4,9.52,9.385,9.5,35056500,29.7559621939447,30.1358255411015,29.7084792755501,30.072514983242,11074456.1998086,0.0,1.0
2011-11-01,9.28,9.35,9.26,9.28,19764400,29.376098846788,29.5976857992961,29.3127882889285,29.376098846788,6243634.76432319,0.0,1.0
2011-11-02,9.31,9.32,9.25,9.3,14225900,29.4710646835772,29.5027199625069,29.2811330099988,29.4394094046474,4494005.57536709,0.0,1.0
2011-11-03,9.38,9.42,9.28,9.39,17586300,29.6926516360853,29.8192727518042,29.376098846788,29.724306915015,5555566.27349259,0.0,1.0
2011-11-04,9.36,9.37,9.29,9.37,11435600,29.6293410782258,29.6609963571555,29.4077541257177,29.6609963571555,3612541.22112963,0.0,1.0
2011-11-07,9.44,9.46,9.32,9.37,16864000,29.8825833096636,29.9458938675231,29.5027199625069,29.6609963571555,5327389.48136784,0.0,1.0
2011-11-08,9.4,9.42,9.29,9.36,12594100,29.7559621939447,29.8192727518042,29.4077541257177,29.6293410782258,3978514.93520485,0.0,1.0
2011-11-09,9.225,9.31,9.18,9.29,13639500,29.2019948126745,29.4710646835772,29.0595460574907,29.4077541257177,4308760.01133281,0.0,1.0
2011-11-10,9.22,9.27,9.17,9.25,17327200,29.1861671732096,29.3444435678583,29.027890778561,29.2811330099988,5473715.78638263,0.0,1.0
2011-11-11,9.32,9.34,9.26,9.27,7655200,29.5027199625069,29.5660305203664,29.3127882889285,29.3444435678583,2418301.23089226,0.0,1.0
2011-11-14,9.28,9.32,9.25,9.29,6614900,29.376098846788,29.5027199625069,29.2811330099988,29.4077541257177,2089667.26045423,0.0,1.0
2011-11-15,9.28,9.3374,9.22,9.27,13491500,29.376098846788,29.5578001478446,29.1861671732096,29.3444435678583,4262006.3560172,0.0,1.0
2011-11-16,9.11,9.24,9.1,9.21,15043400,28.8379591049826,29.2494777310691,28.8063038260529,29.1545118942799,4752256.34037054,0.0,1.0
2011-11-17,9.12,9.22,9.09,9.21,21442300,28.8696143839123,29.1861671732096,28.7746485471231,29.1545118942799,6773688.5363101,0.0,1.0
2011-11-18,9.16,9.21,9.13,9.2,11395700,28.9962354996312,29.1545118942799,28.9012696628421,29.1228566153502,3599936.688379,0.0,1.0
2011-11-21,8.98,9.03,8.94,9.03,18064600,28.4264404788961,28.5847168735448,28.2998193631772,28.5847168735448,5706662.7149619,0.0,1.0
2011-11-22,9.05,9.09,9.0,9.06,10762400,28.6480274314042,28.7746485471231,28.4897510367556,28.679682710334,3399875.2700589,0.0,1.0
2011-11-23,8.84,8.95,8.83,8.95,24222900,27.9832665738799,28.3314746421069,27.9516112949502,28.3314746421069,7652088.63070594,0.0,1.0
2011-11-25,8.84,8.94,8.83,8.87,11563700,27.9832665738799,28.2998193631772,27.9516112949502,28.0782324106691,3653008.40522375,0.0,1.0
2011-11-28,9.085,9.09,9.04,9.07,17235300,28.7588209076583,28.7746485471231,28.6163721524745,28.7113379892637,5444684.29365625,0.0,1.0
2011-11-29,9.13,9.16,9.08,9.12,13615000,28.9012696628421,28.9962354996312,28.7429932681934,28.8696143839123,4301020.38595961,0.0,1.0
2011-11-30,9.43,9.43,9.33,9.37,33717200,29.8509280307339,29.8509280307339,29.5343752414366,29.6609963571555,10651367.2095099,0.0,1.0
2011-12-01,9.3,9.37,9.3,9.33,10697600,29.4394094046474,29.6609963571555,29.4394094046474,29.5343752414366,3379404.7507045,0.0,1.0
2011-12-02,9.33,9.44,9.32,9.42,16794900,29.5343752414366,29.8825833096636,29.5027199625069,29.8192727518042,5305560.57878467,0.0,1.0
2011-12-05,9.4,9.44,9.35,9.42,13931300,29.7559621939447,29.8825833096636,29.5976857992961,29.8192727518042,4400940.52904292,0.0,1.0
2011-12-06,9.29,9.36,9.27,9.3,9543500,29.4077541257177,29.6293410782258,29.3444435678583,29.4394094046474,3014821.01016567,0.0,1.0
2011-12-07,9.42,9.43,9.319,9.33,14177400,29.8192727518042,29.8509280307339,29.4995544346139,29.5343752414366,4478684.27615893,0.0,1.0
2011-12-08,9.19,9.38,9.18,9.38,22241600,29.0912013364204,29.6926516360853,29.0595460574907,29.6926516360853,7026189.86532204,0.0,1.0
2011-12-09,9.4,9.41,9.28,9.28,15319500,29.7559621939447,29.7876174728745,29.376098846788,29.376098846788,4839477.17978028,0.0,1.0
2011-12-12,9.24,9.27,9.19,9.27,13555500,29.2494777310691,29.3444435678583,29.0912013364204,29.3444435678583,4282224.15291044,0.0,1.0
2011-12-13,9.195,9.35,9.15,9.31,16009900,29.1070289758853,29.5976857992961,28.9645802207015,29.4710646835772,5057576.66376606,0.0,1.0
2011-12-14,9.1,9.2571,9.092,9.17,22205900,28.8063038260529,29.3036082580389,28.7809796029091,29.027890778561,7014912.12549252,0.0,1.0
2011-12-15,9.075,9.14,9.05,9.13,19047700,28.7271656287286,28.9329249417718,28.6480274314042,28.9012696628421,6017227.02942658,0.0,1.0
2011-12-16,9.05,9.09,9.0,9.05,20398300,28.6480274314042,28.7746485471231,28.4897510367556,28.6480274314042,6443885.72448918,0.0,1.0
2011-12-19,8.92,9.03,8.91,9.03,10978600,28.2365088053178,28.5847168735448,28.204853526388,28.5847168735448,3468173.51518885,0.0,1.0
2011-12-20,9.04,9.04,8.95,8.96,16966400,28.9516870255934,28.9516870255934,28.663451203436,28.6954774058979,5297662.13155091,0.105927,1.0
2011-12-21,8.95,8.97,8.89,8.96,18269500,28.663451203436,28.7275036083599,28.4712939886643,28.6954774058979,5704547.71267736,0.0,1.0
2011-12-22,9.005,9.01,8.9,8.93,27285000,28.8395953169767,28.8556084182076,28.5033201911263,28.5993987985121,8519586.43314823,0.0,1.0
2011-12-23,9.075,9.08,9.0,9.03,6943800,29.0637787342102,29.0797918354412,28.8235822157457,28.9196608231315,2168162.15043045,0.0,1.0
2011-12-27,8.97,9.01,8.96,9.0,9033600,28.7275036083599,28.8556084182076,28.6954774058979,28.8235822157457,2820690.34277031,0.0,1.0
2011-12-28,8.86,8.98,8.85,8.97,13164800,28.3752153812785,28.7595298108218,28.3431891788166,28.7275036083599,4110634.10207477,0.0,1.0
2011-12-29,9.04,9.04,8.91,8.93,11350700,28.9516870255934,28.9516870255934,28.5353463935882,28.5993987985121,3544191.67039531,0.0,1.0
2011-12-30,9.11,9.13,9.05,9.07,14347100,29.175870442827,29.2399228477509,28.9837132280554,29.0477656329793,4479800.56862823,0.0,1.0
2012-01-03,9.29,9.3,9.24,9.24,16004600,29.7523420871419,29.7843682896039,29.5922110748322,29.5922110748322,4997345.53886621,0.0,1.0
2012-01-04,9.28,9.31,9.25,9.27,16793500,29.72031588468,29.8163944920658,29.6242372772942,29.6882896822181,5243675.08759667,0.0,1.0
2012-01-05,9.17,9.2,9.15,9.18,12210800,29.3680276575987,29.4641062649845,29.3039752526748,29.4000538600606,3812753.01513236,0.0,1.0
2012-01-06,9.065,9.13,9.06,9.12,14401900,29.0317525317483,29.2399228477509,29.0157394305173,29.207896645289,4496911.55768949,0.0,1.0
2012-01-09,9.1,9.13,9.05,9.11,15867700,29.1438442403651,29.2399228477509,28.9837132280554,29.175870442827,4954599.29064564,0.0,1.0
2012-01-10,9.21,9.23,9.18,9.22,20450000,29.4961324674464,29.5601848723703,29.4000538600606,29.5281586699084,6385396.46537958,0.0,1.0
2012-01-11,9.17,9.2,9.12,9.14,12732900,29.3680276575987,29.4641062649845,29.207896645289,29.2719490502128,3975775.77770325,0.0,1.0
2012-01-12,9.13,9.16,9.11,9.14,35824600,29.2399228477509,29.3360014551367,29.175870442827,29.2719490502128,11186028.0789065,0.0,1.0
2012-01-13,9.145,9.16,9.1,9.15,13867700,29.2879621514438,29.3360014551367,29.1438442403651,29.3039752526748,4330110.63877478,0.0,1.0
2012-01-17,9.15,9.2,9.15,9.18,11848200,29.3039752526748,29.4641062649845,29.3039752526748,29.4000538600606,3699533.22254818,0.0,1.0
2012-01-18,9.26,9.28,9.2,9.2,15002400,29.6562634797561,29.72031588468,29.4641062649845,29.4641062649845,4684414.27541372,0.0,1.0
2012-01-19,9.33,9.35,9.3,9.33,15949200,29.8804468969897,29.9444993019136,29.7843682896039,29.8804468969897,4980047.20320938,0.0,1.0
2012-01-20,9.45,9.45,9.38,9.42,25660200,30.264761326533,30.264761326533,30.0405779092994,30.1686827191471,8012251.85236835,0.0,1.0
2012-01-23,9.49,9.5,9.45,9.47,19930600,30.3928661363807,30.4248923388427,30.264761326533,30.3288137314568,6223216.76248872,0.0,1.0
2012-01-24,9.395,9.41,9.36,9.37,15311000,30.0886172129923,30.1366565166852,29.9765255043755,30.0085517068374,4780772.87439739,0.0,1.0
2012-01-25,9.52,9.53,9.39,9.44,13327500,30.4889447437665,30.5209709462285,30.0726041117613,30.232735124071,4161436.25390447,0.0,1.0
2012-01-26,9.5,9.59,9.47,9.55,21746000,30.4248923388427,30.7131281610001,30.3288137314568,30.5850233511524,6790065.11179188,0.0,1.0
2012-01-27,9.55,9.5934,9.51,9.52,14194500,30.5850233511524,30.7240170698372,30.4569185413046,30.4889447437665,4432152.08449048,0.0,1.0
2012-01-30,9.49,9.54,9.48,9.49,25151400,30.3928661363807,30.5529971486904,30.3608399339188,30.3928661363807,7853381.93933242,0.0,1.0
2012-01-31,9.545,9.56,9.48,9.56,21313700,30.5690102499214,30.6170495536143,30.3608399339188,30.6170495536143,6655081.88969,0.0,1.0
2012-02-01,9.61,9.63,9.58,9.58,13288200,30.777180565924,30.8412329708479,30.6811019585382,30.6811019585382,4149165.0518952,0.0,1.0
2012-02-02,9.64,9.66,9.62,9.64,10121200,30.8732591733098,30.9373115782337,30.8092067683859,30.8732591733098,3160287.27165769,0.0,1.0
2012-02-03,9.67,9.68,9.63,9.64,16417200,30.9693377806956,31.0013639831576,30.8412329708479,30.8732591733098,5126177.54774717,0.0,1.0
2012-02-06,9.64,9.66,9.62,9.63,8828300,30.8732591733098,30.9373115782337,30.8092067683859,30.8412329708479,2756586.58265577,0.0,1.0
2012-02-07,9.74,9.75,9.67,9.69,15281800,31.1935211979292,31.2255474003912,30.9693377806956,31.0333901856195,4771655.34008008,0.0,1.0
2012-02-08,9.78,9.79,9.73,9.77,10581000,31.321626007777,31.3536522102389,31.1614949954673,31.289599805315,3303857.2127228,0.0,1.0
2012-02-09,9.75,9.81,9.74,9.79,16516800,31.2255474003912,31.4177046151628,31.1935211979292,31.3536522102389,5157277.08261033,0.0,1.0
2012-02-10,9.63,9.65,9.61,9.62,10269300,30.8412329708479,30.9052853757718,30.777180565924,30.8092067683859,3206530.65632872,0.0,1.0
2012-02-13,9.73,9.75,9.72,9.72,9472000,31.1614949954673,31.2255474003912,31.1294687930053,31.1294687930053,2957578.2552604,0.0,1.0
2012-02-14,9.7,9.76,9.65,9.75,18804200,31.0654163880815,31.2575736028531,30.9052853757718,31.2255474003912,5871504.75375503,0.0,1.0
2012-02-15,9.86,9.92,9.84,9.91,24250000,31.5778356274725,31.7699928422441,31.5137832225486,31.7379666397822,7571924.90393421,0.0,1.0
2012-02-16,9.955,9.96,9.845,9.85,19821600,31.8820845508609,31.8980976520919,31.5297963237796,31.5458094250105,6189182.13096175,0.0,1.0
2012-02-17,9.97,10.01,9.95,10.0,12867800,31.9301238545538,32.0582286644016,31.8660714496299,32.0262024619396,4017897.53727195,0.0,1.0
2012-02-21,9.96,9.97,9.91,9.95,30050400,31.8980976520919,31.9301238545538,31.7379666397822,31.8660714496299,9383066.89209009,0.0,1.0
2012-02-22,9.985,10.0,9.96,9.98,14633700,31.9781631582467,32.0262024619396,31.8980976520919,31.9621500570158,4569289.79244133,0.0,1.0
2012-02-23,10.05,10.06,9.95,9.98,16940000,32.1863334742493,32.2183596767113,31.8660714496299,31.9621500570158,5289418.88134622,0.0,1.0
2012-02-24,10.07,10.12,10.06,10.09,14114200,32.2503858791732,32.4105168914829,32.2183596767113,32.3144382840971,4407078.86511787,0.0,1.0
2012-02-27,10.01,10.04,9.93,9.95,16585900,32.0582286644016,32.1543072717874,31.8020190447061,31.8660714496299,5178853.16553247,0.0,1.0
2012-02-28,10.17,10.19,10.13,10.14,15659500,32.5706479037926,32.6347003087165,32.4425430939449,32.4745692964068,4889590.02198589,0.0,1.0
2012-02-29,9.99,10.15,9.98,10.14,20823200,31.9941762594777,32.5065954988687,31.9621500570158,32.4745692964068,6501926.04781868,0.0,1.0
2012-03-01,10.045,10.05,9.97,9.98,12992700,32.1703203730184,32.1863334742493,31.9301238545538,31.9621500570158,4056896.85358128,0.0,1.0
2012-03-02,9.95,9.98,9.93,9.96,11612900,31.8660714496299,31.9621500570158,31.8020190447061,31.8980976520919,3626062.13265558,0.0,1.0
2012-03-05,9.89,9.93,9.87,9.92,13949500,31.6739142348583,31.8020190447061,31.6098618299344,31.7699928422441,4355652.2246363,0.0,1.0
2012-03-06,9.805,9.81,9.75,9.79,18528100,31.4016915139318,31.4177046151628,31.2255474003912,31.3536522102389,5785294.09536427,0.0,1.0
2012-03-07,9.87,9.91,9.86,9.88,23048800,31.6098618299344,31.7379666397822,31.5778356274725,31.6418880323964,7196857.01962058,0.0,1.0
2012-03-08,10.04,10.06,10.01,10.02,35065700,32.1543072717874,32.2183596767113,32.0582286644016,32.0902548668635,10949065.8599541,0.0,1.0
2012-03-09,10.08,10.09,10.02,10.07,37507600,32.2824120816352,32.3144382840971,32.0902548668635,32.2503858791732,11711535.2794558,0.0,1.0
2012-03-12,9.98,9.99,9.95,9.98,12544700,31.9621500570158,31.9941762594777,31.8660714496299,31.9621500570158,3917011.3955622,0.0,1.0
2012-03-13,10.07,10.07,9.9601,9.99,21995500,32.2503858791732,32.2503858791732,31.8984179141165,31.9941762594777,6867970.07111279,0.0,1.0
2012-03-14,9.955,10.03,9.95,10.03,14720500,31.8820845508609,32.1222810693255,31.8660714496299,32.1222810693255,4596392.59993252,0.0,1.0
2012-03-15,10.04,10.08,10.02,10.05,15035900,32.1543072717874,32.2824120816352,32.0902548668635,32.1863334742493,4694874.46033255,0.0,1.0
2012-03-16,10.095,10.14,10.09,10.11,12021600,32.3304513853281,32.4745692964068,32.3144382840971,32.378490689021,3753676.38866538,0.0,1.0
2012-03-19,10.13,10.14,10.07,10.08,8399500,32.4425430939449,32.4745692964068,32.2503858791732,32.2824120816352,2622696.21569465,0.0,1.0
2012-03-20,10.03,10.05,9.98,10.01,8528400,32.1222810693255,32.1863334742493,31.9621500570158,32.0582286644016,2662944.50930773,0.0,1.0
2012-03-21,9.975,9.985,9.92,9.94,10820500,31.9461369557848,31.9781631582467,31.7699928422441,31.834045247168,3378639.72878434,0.0,1.0
2012-03-22,9.99,10.03,9.96,9.96,17491200,31.9941762594777,32.1222810693255,31.8980976520919,31.8980976520919,5461527.95380182,0.0,1.0
2012-03-23,9.99,10.0,9.93,9.94,10627500,31.9941762594777,32.0262024619396,31.8020190447061,31.834045247168,3318376.5738788,0.0,1.0
2012-03-26,10.06,10.07,10.01,10.02,12357700,32.2183596767113,32.2503858791732,32.0582286644016,32.0902548668635,3858621.70661228,0.0,1.0
2012-03-27,10.135,10.17,10.13,10.17,15406200,32.4585561951758,32.5706479037926,32.4425430939449,32.5706479037926,4810498.53422645,0.0,1.0
2012-03-28,10.16,10.17,10.11,10.17,20971300,32.5386217013307,32.5706479037926,32.378490689021,32.5706479037926,6548169.43248971,0.0,1.0
2012-03-29,10.145,10.15,10.07,10.13,12285800,32.4905823976378,32.5065954988687,32.2503858791732,32.4425430939449,3836171.33957752,0.0,1.0
2012-03-30,10.175,10.2,10.14,10.2,13985000,32.5866610050236,32.6667265111784,32.4745692964068,32.6667265111784,4366736.89820701,0.0,1.0
2012-04-02,10.19,10.21,10.1,10.12,12313400,32.6347003087165,32.6987527136404,32.346464486559,32.4105168914829,3844789.28297334,0.0,1.0
2012-04-03,10.06,10.13,10.01,10.12,11084800,32.2183596767113,32.4425430939449,32.0582286644016,32.4105168914829,3461165.90412907,0.0,1.0
2012-04-04,9.825,9.85,9.76,9.84,14240700,31.4657439188557,31.5458094250105,31.2575736028531,31.5137832225486,4446577.7723487,0.0,1.0
2012-04-05,9.825,9.87,9.81,9.83,14260500,31.4657439188557,31.6098618299344,31.4177046151628,31.4817570200867,4452760.21000222,0.0,1.0
2012-04-09,9.765,9.81,9.73,9.74,21490900,31.2735867040841,31.4177046151628,31.1614949954673,31.1935211979292,6710411.58424576,0.0,1.0
2012-04-10,9.65,9.76,9.64,9.74,31401900,30.9052853757718,31.2575736028531,30.8732591733098,31.1935211979292,9805065.09859181,0.0,1.0
2012-04-11,9.78,9.8,9.72,9.76,19642500,31.321626007777,31.3856784127009,31.1294687930053,31.2575736028531,6133259.17218671,0.0,1.0
2012-04-12,9.825,9.85,9.75,9.75,13503100,31.4657439188557,31.5458094250105,31.2255474003912,31.2255474003912,4216266.35753872,0.0,1.0
2012-04-13,9.72,9.79,9.72,9.78,9082400,31.1294687930053,31.3536522102389,31.1294687930053,31.321626007777,2835927.86587597,0.0,1.0
2012-04-16,9.74,9.79,9.73,9.76,14359500,31.1935211979292,31.3536522102389,31.1614949954673,31.2575736028531,4483672.39826983,0.0,1.0
2012-04-17,9.8,9.84,9.765,9.78,11021600,31.3856784127009,31.5137832225486,31.2735867040841,31.321626007777,3441432.06272995,0.0,1.0
2012-04-18,9.78,9.81,9.74,9.76,10374300,31.321626007777,31.4177046151628,31.1935211979292,31.2575736028531,3239316.31055194,0.0,1.0
2012-04-19,9.715,9.8,9.68,9.77,10325800,31.1134556917744,31.3856784127009,31.0013639831576,31.289599805315,3224172.46074407,0.0,1.0
2012-04-20,9.74,9.76,9.71,9.72,7195400,31.1935211979292,31.2575736028531,31.0974425905434,31.1294687930053,2246722.8228358,0.0,1.0
2012-04-23,9.63,9.65,9.59,9.62,11956600,30.8412329708479,30.9052853757718,30.7131281610001,30.8092067683859,3733380.50747958,0.0,1.0
2012-04-24,9.69,9.74,9.68,9.69,17765100,31.0333901856195,31.1935211979292,31.0013639831576,31.0333901856195,5547051.67467554,0.0,1.0
2012-04-25,9.74,9.76,9.69,9.72,15828800,31.1935211979292,31.2575736028531,31.0333901856195,31.1294687930053,4942452.98636676,0.0,1.0
2012-04-26,9.79,9.82,9.73,9.74,15412500,31.3536522102389,31.4497308176247,31.1614949954673,31.1935211979292,4812465.67347984,0.0,1.0
2012-04-27,9.76,9.77,9.72,9.76,12160800,31.2575736028531,31.289599805315,31.1294687930053,31.2575736028531,3797140.79883559,0.0,1.0
2012-04-30,9.74,9.76,9.71,9.74,11235900,31.1935211979292,31.2575736028531,31.0974425905434,31.1935211979292,3508346.02177792,0.0,1.0
2012-05-01,9.64,9.67,9.59,9.6,22591100,30.8732591733098,30.9693377806956,30.7131281610001,30.7451543634621,7053942.79163993,0.0,1.0
2012-05-02,9.585,9.6,9.55,9.565,15949100,30.6971150597692,30.7451543634621,30.5850233511524,30.6330626548453,4980015.97877678,0.0,1.0
2012-05-03,9.51,9.55,9.46,9.54,9700000,30.4569185413046,30.5850233511524,30.2967875289949,30.5529971486904,3028769.96157369,0.0,1.0
2012-05-04,9.44,9.48,9.41,9.48,7705100,30.232735124071,30.3608399339188,30.1366565166852,30.3608399339188,2405873.75576509,0.0,1.0
2012-05-07,9.48,9.52,9.44,9.46,16365200,30.3608399339188,30.4889447437665,30.232735124071,30.2967875289949,5109940.84279852,0.0,1.0
2012-05-08,9.4,9.4,9.3,9.385,29901700,30.1046303142233,30.1046303142233,29.7843682896039,30.0565910105304,9336636.16082348,0.0,1.0
2012-05-09,9.32,9.36,9.26,9.285,21830000,29.8484206945277,29.9765255043755,29.6562634797561,29.736328985911,6816293.63517048,0.0,1.0
2012-05-10,9.36,9.41,9.35,9.4,22132000,29.9765255043755,30.1366565166852,29.9444993019136,30.1046303142233,6910591.42160297,0.0,1.0
2012-05-11,9.259,9.32,9.235,9.25,16528500,29.6530608595099,29.8484206945277,29.5761979736013,29.6242372772942,5160930.34122378,0.0,1.0
2012-05-14,9.155,9.2086,9.15,9.19,14724000,29.3199883539057,29.4916487991017,29.3039752526748,29.4320800625225,4597485.4550733,0.0,1.0
2012-05-15,9.04,9.138,9.04,9.09,20068400,28.9516870255934,29.2655438097204,28.9516870255934,29.1118180379031,6266244.03060262,0.0,1.0
2012-05-16,8.94,9.01,8.94,8.98,18491800,28.631425000974,28.8556084182076,28.631425000974,28.7595298108218,5773959.62633282,0.0,1.0
2012-05-17,9.02,9.06,9.0,9.03,14383400,28.8876346206696,29.0157394305173,28.8235822157457,28.9196608231315,4491135.03765968,0.0,1.0
2012-05-18,8.89,8.99,8.88,8.98,10792000,28.4712939886643,28.7915560132837,28.4392677862024,28.7595298108218,3369740.76549518,0.0,1.0
2012-05-21,8.98,8.99,8.89,8.9,8819500,28.7595298108218,28.7915560132837,28.4712939886643,28.5033201911263,2753838.83258754,0.0,1.0
2012-05-22,8.97,9.01,8.92,8.97,12180600,28.7275036083599,28.8556084182076,28.5673725960502,28.7275036083599,3803323.23648911,0.0,1.0
2012-05-23,8.9,8.91,8.79,8.87,13116200,28.5033201911263,28.5353463935882,28.1510319640449,28.4072415837405,4095459.0278343,0.0,1.0
2012-05-24,8.86,8.92,8.82,8.9,33540500,28.3752153812785,28.5673725960502,28.2471105714308,28.5033201911263,10472830.8140373,0.0,1.0
2012-05-25,8.81,8.86,8.8,8.85,16857900,28.2150843689688,28.3752153812785,28.1830581665069,28.3431891788166,5263783.62218692,0.0,1.0
2012-05-29,8.92,8.94,8.87,8.91,16381600,28.5673725960502,28.631425000974,28.4072415837405,28.5353463935882,5115061.64974386,0.0,1.0
2012-05-30,8.8,8.855,8.79,8.85,12213400,28.1830581665069,28.3592022800476,28.1510319640449,28.3431891788166,3813564.8503798,0.0,1.0
2012-05-31,8.89,8.93,8.84,8.9,10640900,28.4712939886643,28.5993987985121,28.3111629763546,28.5033201911263,3322560.64784634,0.0,1.0
2012-06-01,8.65,8.76,8.64,8.75,11203100,27.7026651295778,28.0549533566591,27.6706389271159,28.0229271541972,3498104.40788723,0.0,1.0
2012-06-04,8.75,8.75,8.67,8.74,11191200,28.0229271541972,28.0229271541972,27.7667175345017,27.9909009517353,3494388.7004086,0.0,1.0
2012-06-05,8.855,8.87,8.8,8.81,11627400,28.3592022800476,28.4072415837405,28.1830581665069,28.2150843689688,3630589.67538163,0.0,1.0
2012-06-06,8.995,9.0,8.86,8.87,18103200,28.8075691145147,28.8235822157457,28.3752153812785,28.4072415837405,5652621.4812743,0.0,1.0
2012-06-07,8.94,9.02,8.93,9.01,14748200,28.631425000974,28.8876346206696,28.5993987985121,28.8556084182076,4605041.76776094,0.0,1.0
2012-06-08,8.86,8.87,8.77,8.79,8136900,28.3752153812785,28.4072415837405,28.0869795591211,28.1510319640449,2540700.85570401,0.0,1.0
2012-06-11,8.815,8.93,8.81,8.92,8065000,28.2310974701998,28.5993987985121,28.2150843689688,28.5673725960502,2518250.48866925,0.0,1.0
2012-06-12,8.92,8.92,8.84,8.875,6349300,28.5673725960502,28.5673725960502,28.3111629763546,28.4232546849714,1982532.89866183,0.0,1.0
2012-06-13,8.865,8.94,8.85,8.9,6185000,28.3912284825095,28.631425000974,28.3431891788166,28.5033201911263,1931231.15591064,0.0,1.0
2012-06-14,8.94,8.98,8.88,8.89,9490400,28.631425000974,28.7595298108218,28.4392677862024,28.4712939886643,2963323.55085762,0.0,1.0
2012-06-15,9.065,9.09,9.0,9.01,28671300,29.0317525317483,29.1118180379031,28.8235822157457,28.8556084182076,8952450.74219253,0.0,1.0
2012-06-18,9.09,9.12,9.07,9.08,10121700,29.1118180379031,29.207896645289,29.0477656329793,29.0797918354412,3160443.39382066,0.0,1.0
2012-06-19,9.135,9.18,9.11,9.115,10389600,29.2559359489819,29.4000538600606,29.175870442827,29.191883544058,3244093.64873875,0.0,1.0
2012-06-20,9.22,9.24,9.14,9.2,11385600,29.5281586699084,29.5922110748322,29.2719490502128,29.4641062649845,3555088.99737044,0.0,1.0
2012-06-21,9.0,9.16,8.99,9.16,11988500,29.1051437773101,29.6225685555734,29.0728047286686,29.6225685555734,3707128.22535906,0.087916,1.0
2012-06-22,9.06,9.0735,9.01,9.05,6699600,29.2991780691588,29.3428357848248,29.1374828259515,29.2668390205173,2071675.04346796,0.0,1.0
2012-06-25,8.92,8.98,8.9,8.97,9514900,28.8464313881784,29.0404656800272,28.7817532908955,29.0081266313857,2942232.5021036,0.0,1.0
2012-06-26,9.02,9.03,8.96,8.99,22609800,29.169821874593,29.2021609232344,28.9757875827442,29.0728047286686,6991485.81972085,0.0,1.0
2012-06-27,9.09,9.11,9.04,9.05,21673400,29.3961952150832,29.4608733123661,29.2344999718759,29.2668390205173,6701928.75501498,0.0,1.0
2012-06-28,9.22,9.23,9.14,9.16,11529000,29.8166028474221,29.8489418960636,29.5578904582904,29.6225685555734,3565039.93912205,0.0,1.0
2012-06-29,9.41,9.41,9.34,9.36,11972100,30.4310447716097,30.4310447716097,30.2046714311196,30.2693495284025,3702056.95681873,0.0,1.0
2012-07-02,9.38,9.4,9.34,9.37,12188200,30.3340276256854,30.3987057229683,30.2046714311196,30.3016885770439,3768880.19654847,0.0,1.0
2012-07-03,9.5,9.5,9.41,9.42,9774000,30.7220962093829,30.7220962093829,30.4310447716097,30.4633838202512,3022352.36056717,0.0,1.0
2012-07-05,9.38,9.41,9.35,9.3725,9233800,30.3340276256854,30.4310447716097,30.237010479761,30.3097733392043,2855309.72242737,0.0,1.0
2012-07-06,9.34,9.35,9.28,9.32,10929100,30.2046714311196,30.237010479761,30.0106371392708,30.1399933338366,3379536.64660064,0.0,1.0
2012-07-09,9.29,9.3,9.225,9.25,12703000,30.0429761879123,30.0753152365537,29.8327723717428,29.9136199933465,3928068.55292457,0.0,1.0
2012-07-10,9.19,9.28,9.16,9.28,14441900,29.7195857014977,30.0106371392708,29.6225685555734,30.0106371392708,4465777.63004656,0.0,1.0
2012-07-11,9.21,9.225,9.15,9.22,8586900,29.7842637987806,29.8327723717428,29.5902295069319,29.8166028474221,2655272.91640621,0.0,1.0
2012-07-12,9.07,9.09,9.03,9.05,11411800,29.3315171178003,29.3961952150832,29.2021609232344,29.2668390205173,3528798.92248009,0.0,1.0
2012-07-13,9.16,9.161,9.02,9.02,13391200,29.6225685555734,29.6258024604375,29.169821874593,29.169821874593,4140876.29740404,0.0,1.0
2012-07-16,9.12,9.16,9.09,9.12,7910400,29.4932123610075,29.6225685555734,29.3961952150832,29.4932123610075,2446083.0891171,0.0,1.0
2012-07-17,9.08,9.09,9.02,9.07,10625900,29.3638561664417,29.3961952150832,29.169821874593,29.3315171178003,3285780.02334262,0.0,1.0
2012-07-18,9.11,9.14,9.05,9.06,10223200,29.4608733123661,29.5578904582904,29.2668390205173,29.2991780691588,3161255.6427819,0.0,1.0
2012-07-19,9.175,9.2,9.15,9.17,9647300,29.6710771285355,29.7519247501392,29.5902295069319,29.6549076042148,2983173.71885612,0.0,1.0
2012-07-20,8.96,8.999,8.94,8.98,14227900,28.9757875827442,29.1019098724459,28.9111094854613,29.0404656800272,4399603.76006893,0.0,1.0
2012-07-23,8.84,8.85,8.78,8.81,9888400,28.5877189990468,28.6200580476882,28.393684707198,28.4907018531224,3057727.55087297,0.0,1.0
2012-07-24,8.755,8.83,8.71,8.82,29305600,28.3128370855944,28.5553799504053,28.1673113667079,28.5230409017639,9061985.81316118,0.0,1.0
2012-07-25,8.76,8.79,8.71,8.77,11695000,28.3290066099151,28.4260237558395,28.1673113667079,28.3613456585566,3616371.07190844,0.0,1.0
2012-07-26,8.89,8.92,8.85,8.88,15030800,28.7494142422541,28.8464313881784,28.6200580476882,28.7170751936126,4647879.46196163,0.0,1.0
2012-07-27,9.045,9.08,8.95,8.97,12190100,29.2506694961966,29.3638561664417,28.9434485341028,29.0081266313857,3769467.7215623,0.0,1.0
2012-07-30,9.0,9.015,8.975,8.99,15440900,29.1051437773101,29.1536523502723,29.0242961557064,29.0728047286686,4774692.09783933,0.0,1.0
2012-07-31,8.99,9.06,8.97,9.04,12918600,29.0728047286686,29.2991780691588,29.0081266313857,29.2344999718759,3994737.18080858,0.0,1.0
2012-08-01,8.96,9.03,8.95,9.03,7227000,28.9757875827442,29.2021609232344,28.9434485341028,29.2021609232344,2234759.61835676,0.0,1.0
2012-08-02,8.92,8.97,8.86,8.92,12750700,28.8464313881784,29.0081266313857,28.6523970963297,28.8464313881784,3942818.52300838,0.0,1.0
2012-08-03,9.02,9.05,8.96,8.96,10924500,29.169821874593,29.2668390205173,28.9757875827442,28.9757875827442,3378114.21761981,0.0,1.0
2012-08-06,9.11,9.16,9.1,9.11,12380100,29.4608733123661,29.6225685555734,29.4285342637246,29.4608733123661,3828220.2229443,0.0,1.0
2012-08-07,9.22,9.28,9.22,9.24,17199000,29.8166028474221,30.0106371392708,29.8166028474221,29.881280944705,5318338.26983781,0.0,1.0
2012-08-08,9.2,9.22,9.16,9.16,7159400,29.7519247501392,29.8166028474221,29.6225685555734,29.6225685555734,2213856.09681242,0.0,1.0
2012-08-09,9.22,9.26,9.21,9.23,7577900,29.8166028474221,29.9459590419879,29.7842637987806,29.8489418960636,2343266.21169858,0.0,1.0
2012-08-10,9.23,9.24,9.17,9.18,12939500,29.8489418960636,29.881280944705,29.6549076042148,29.6872466528563,4001199.95596059,0.0,1.0
2012-08-13,9.21,9.27,9.2,9.25,9229100,29.7842637987806,29.9782980906294,29.7519247501392,29.9136199933465,2853856.3710774,0.0,1.0
2012-08-14,9.2,9.23,9.19,9.21,7532400,29.7519247501392,29.8489418960636,29.7195857014977,29.7842637987806,2329196.53373605,0.0,1.0
2012-08-15,9.15,9.18,9.14,9.15,7347900,29.5902295069319,29.6872466528563,29.5578904582904,29.5902295069319,2272144.7626572,0.0,1.0
2012-08-16,9.27,9.3,9.215,9.24,9315900,29.9782980906294,30.0753152365537,29.8004333231014,29.881280944705,2880696.98749823,0.0,1.0
2012-08-17,9.34,9.37,9.32,9.36,5210700,30.2046714311196,30.3016885770439,30.1399933338366,30.2693495284025,1611271.88921704,0.0,1.0
2012-08-20,9.32,9.33,9.29,9.315,7459700,30.1399933338366,30.1723323824781,30.0429761879123,30.1238238095159,2306715.97136515,0.0,1.0
2012-08-21,9.32,9.39,9.3,9.355,8053500,30.1399933338366,30.3663666743268,30.0753152365537,30.2531800040817,2490332.9993685,0.0,1.0
2012-08-22,9.31,9.34,9.24,9.25,11585200,30.1076542851952,30.2046714311196,29.881280944705,29.9136199933465,3582418.31058346,0.0,1.0
2012-08-23,9.31,9.34,9.29,9.33,6560000,30.1076542851952,30.2046714311196,30.0429761879123,30.1723323824781,2028507.41613675,0.0,1.0
2012-08-24,9.3,9.33,9.24,9.26,7913500,30.0753152365537,30.1723323824781,29.881280944705,29.9459590419879,2447041.68256071,0.0,1.0
2012-08-27,9.27,9.31,9.25,9.295,8338000,29.9782980906294,30.1076542851952,29.9136199933465,30.059145712233,2578307.13959577,0.0,1.0
2012-08-28,9.19,9.22,9.17,9.17,7821700,29.7195857014977,29.8166028474221,29.6549076042148,29.6549076042148,2418654.94768245,0.0,1.0
2012-08-29,9.22,9.2402,9.2,9.23,7071700,29.8166028474221,29.8819277256778,29.7519247501392,29.8489418960636,2186737.17906925,0.0,1.0
2012-08-30,9.05,9.12,9.05,9.12,19531200,29.2668390205173,29.4932123610075,29.2668390205173,29.4932123610075,6039509.76311742,0.0,1.0
2012-08-31,9.06,9.11,8.99,9.06,16020400,29.2991780691588,29.4608733123661,29.0728047286686,29.2991780691588,4953887.22705446,0.0,1.0
2012-09-04,8.935,8.96,8.89,8.93,13119500,28.8949399611406,28.9757875827442,28.7494142422541,28.8787704368199,4056860.22042777,0.0,1.0
2012-09-05,8.83,8.865,8.82,8.85,14819300,28.5553799504053,28.6685666206504,28.5230409017639,28.6200580476882,4582478.65121272,0.0,1.0
2012-09-06,8.95,8.98,8.87,8.88,25589200,28.9434485341028,29.0404656800272,28.6847361449711,28.7170751936126,7912786.88612906,0.0,1.0
2012-09-07,9.07,9.1,9.05,9.05,12951800,29.3315171178003,29.4285342637246,29.2668390205173,29.2668390205173,4005003.40736585,0.0,1.0
2012-09-10,9.07,9.12,9.06,9.1,9390700,29.3315171178003,29.4932123610075,29.2991780691588,29.4285342637246,2903826.91962125,0.0,1.0
2012-09-11,9.11,9.14,9.09,9.1,11298300,29.4608733123661,29.5578904582904,29.3961952150832,29.4285342637246,3493702.03349663,0.0,1.0
2012-09-12,9.21,9.24,9.19,9.22,10992100,29.7842637987806,29.881280944705,29.7195857014977,29.8166028474221,3399017.73916415,0.0,1.0
2012-09-13,9.36,9.4,9.23,9.25,14563900,30.2693495284025,30.3987057229683,29.8489418960636,29.9136199933465,4503502.92040763,0.0,1.0
2012-09-14,9.46,9.5,9.43,9.45,39014200,30.592740014817,30.7220962093829,30.4957228688927,30.5604009661756,12064114.9443053,0.0,1.0
2012-09-17,9.37,9.43,9.36,9.4,10218600,30.3016885770439,30.4957228688927,30.2693495284025,30.3987057229683,3159833.21380108,0.0,1.0
2012-09-18,9.385,9.4,9.35,9.365,26333300,30.3501971500061,30.3987057229683,30.237010479761,30.2855190527232,8142880.2349625,0.0,1.0
2012-09-19,9.41,9.43,9.375,9.41,14399500,30.4310447716097,30.4957228688927,30.3178581013647,30.4310447716097,4452666.54552763,0.0,1.0
2012-09-20,9.31,9.34,9.29,9.33,19205600,30.1076542851952,30.2046714311196,30.0429761879123,30.1723323824781,5938826.52917013,0.0,1.0
2012-09-21,9.355,9.4,9.35,9.39,8855900,30.2531800040817,30.3987057229683,30.237010479761,30.3663666743268,2738454.08941547,0.0,1.0
2012-09-24,9.34,9.36,9.28,9.29,6491800,30.2046714311196,30.2693495284025,30.0106371392708,30.0429761879123,2007418.36037753,0.0,1.0
2012-09-25,9.335,9.42,9.32,9.4,11252700,30.1885019067988,30.4633838202512,30.1399933338366,30.3987057229683,3479601.43316495,0.0,1.0
2012-09-26,9.24,9.27,9.21,9.26,8563700,29.881280944705,29.9782980906294,29.7842637987806,29.9459590419879,2648098.92676377,0.0,1.0
2012-09-27,9.35,9.39,9.32,9.34,7931600,30.237010479761,30.3663666743268,30.1399933338366,30.2046714311196,2452638.63137657,0.0,1.0
2012-09-28,9.17,9.2,9.14,9.2,18388800,29.6549076042148,29.7519247501392,29.5578904582904,29.7519247501392,5686252.61796579,0.0,1.0
2012-10-01,9.14,9.21,9.14,9.16,8972000,29.5578904582904,29.7842637987806,29.5578904582904,29.6225685555734,2774354.9599968,0.0,1.0
2012-10-02,9.1,9.16,9.08,9.15,18037300,29.4285342637246,29.6225685555734,29.3638561664417,29.5902295069319,5577560.49040907,0.0,1.0
2012-10-03,9.06,9.09,9.035,9.07,17202500,29.2991780691588,29.3961952150832,29.2183304475552,29.3315171178003,5319420.55275801,0.0,1.0
2012-10-04,9.165,9.19,9.144,9.15,8672900,29.6387380798941,29.7195857014977,29.570826077747,29.5902295069319,2681866.15387385,0.0,1.0
2012-10-05,9.17,9.22,9.15,9.2,13804500,29.6549076042148,29.8166028474221,29.5902295069319,29.7519247501392,4268678.44909449,0.0,1.0
2012-10-08,9.12,9.14,9.1,9.13,9181600,29.4932123610075,29.5578904582904,29.4285342637246,29.525551409649,2839168.2457319,0.0,1.0
2012-10-09,8.97,9.02,8.96,9.01,13522700,29.0081266313857,29.169821874593,28.9757875827442,29.1374828259515,4181539.21283422,0.0,1.0
2012-10-10,8.9,8.915,8.86,8.895,8607900,28.7817532908955,28.8302618638577,28.6523970963297,28.7655837665748,2661766.61392738,0.0,1.0
2012-10-11,8.95,8.98,8.93,8.94,13457400,28.9434485341028,29.0404656800272,28.8787704368199,28.9111094854613,4161346.9057803,0.0,1.0
2012-10-12,8.96,8.97,8.92,8.94,10233600,28.9757875827442,29.0081266313857,28.8464313881784,28.9111094854613,3164471.56917334,0.0,1.0
2012-10-15,9.02,9.03,8.96,9.005,12727200,29.169821874593,29.2021609232344,28.9757875827442,29.1213133016308,3935551.76625849,0.0,1.0
2012-10-16,9.15,9.16,9.11,9.12,11270600,29.5902295069319,29.6225685555734,29.4608733123661,29.4932123610075,3485136.53724252,0.0,1.0
2012-10-17,9.195,9.23,9.19,9.21,10619400,29.7357552258185,29.8489418960636,29.7195857014977,29.7842637987806,3283770.06934796,0.0,1.0
2012-10-18,9.255,9.28,9.23,9.23,10819500,29.9297895176672,30.0106371392708,29.8489418960636,29.8489418960636,3345645.73001397,0.0,1.0
2012-10-19,9.14,9.23,9.12,9.22,12637500,29.5578904582904,29.8489418960636,29.4932123610075,29.8166028474221,3907814.40113236,0.0,1.0
2012-10-22,9.27,9.28,9.22,9.26,37619800,29.9782980906294,30.0106371392708,29.8166028474221,29.9459590419879,11632933.4288996,0.0,1.0
2012-10-23,9.0799,9.1,9.03,9.06,24766200,29.3635327759553,29.4285342637246,29.2021609232344,29.2991780691588,7658295.78803752,0.0,1.0
2012-10-24,9.1,9.15,9.08,9.12,11852400,29.4285342637246,29.5902295069319,29.3638561664417,29.4932123610075,3665042.88094806,0.0,1.0
2012-10-25,9.17,9.21,9.14,9.2,15512600,29.6549076042148,29.7842637987806,29.5578904582904,29.7519247501392,4796863.43651876,0.0,1.0
2012-10-26,9.12,9.12,9.06,9.095,12640900,29.4932123610075,29.4932123610075,29.2991780691588,29.4123647394039,3908865.7616834,0.0,1.0
2012-10-31,9.055,9.11,9.04,9.1,11725300,29.2830085448381,29.4608733123661,29.2344999718759,29.4285342637246,3625740.54976041,0.0,1.0
2012-11-01,9.15,9.16,9.055,9.07,9092600,29.5902295069319,29.6225685555734,29.2830085448381,29.3315171178003,2811647.3371898,0.0,1.0
2012-11-02,9.08,9.14,9.08,9.14,10049800,29.3638561664417,29.5578904582904,29.3638561664417,29.5578904582904,3107636.25467853,0.0,1.0
2012-11-05,9.08,9.1,9.04,9.06,7499600,29.3638561664417,29.4285342637246,29.2344999718759,29.2991780691588,2319053.99665537,0.0,1.0
2012-11-06,9.1,9.12,9.06,9.09,24524000,29.4285342637246,29.4932123610075,29.2991780691588,29.3961952150832,7583401.80996003,0.0,1.0
2012-11-07,8.99,9.04,8.935,9.04,16890500,29.0728047286686,29.2344999718759,28.8949399611406,29.2344999718759,5222942.76101492,0.0,1.0
2012-11-08,8.95,8.99,8.93,8.96,15193200,28.9434485341028,29.0728047286686,28.8787704368199,28.9757875827442,4698097.38945868,0.0,1.0
2012-11-09,8.95,8.99,8.92,8.935,13139200,28.9434485341028,29.0728047286686,28.8464313881784,28.8949399611406,4062951.92715001,0.0,1.0
2012-11-12,8.86,8.895,8.85,8.87,12270400,28.6523970963297,28.7655837665748,28.6200580476882,28.6847361449711,3794298.38398848,0.0,1.0
2012-11-13,8.87,8.91,8.83,8.83,13376200,28.6847361449711,28.814092339537,28.5553799504053,28.5553799504053,4136237.94203178,0.0,1.0
2012-11-14,8.76,8.85,8.75,8.84,13680300,28.3290066099151,28.6200580476882,28.2966675612737,28.5877189990468,4230272.86661215,0.0,1.0
2012-11-15,8.9,8.925,8.85,8.88,88938800,28.7817532908955,28.8626009124992,28.6200580476882,28.7170751936126,27501984.0521804,0.0,1.0
2012-11-16,9.06,9.09,9.01,9.08,20475900,29.2991780691588,29.3961952150832,29.1374828259515,29.3638561664417,6331633.38446259,0.0,1.0
2012-11-19,9.19,9.22,9.18,9.2,47836000,29.7195857014977,29.8166028474221,29.6872466528563,29.7519247501392,14792024.5058411,0.0,1.0
2012-11-20,9.17,9.18,9.11,9.14,18959000,29.6549076042148,29.6872466528563,29.4608733123661,29.5578904582904,5862571.96685012,0.0,1.0
2012-11-21,9.18,9.2,9.16,9.16,16579500,29.6872466528563,29.7519247501392,29.6225685555734,29.6225685555734,5126774.19296331,0.0,1.0
2012-11-23,9.29,9.305,9.25,9.28,9994400,30.0429761879123,30.0914847608745,29.9136199933465,30.0106371392708,3090505.2621703,0.0,1.0
2012-11-26,9.29,9.29,9.25,9.28,12802400,30.0429761879123,30.0429761879123,29.9136199933465,30.0106371392708,3958805.38785811,0.0,1.0
2012-11-27,9.235,9.28,9.23,9.27,18389300,29.8651114203843,30.0106371392708,29.8489418960636,29.9782980906294,5686407.22981152,0.0,1.0
2012-11-28,9.25,9.25,9.13,9.145,18213900,29.9136199933465,29.9136199933465,29.525551409649,29.5740599826112,5632169.39432518,0.0,1.0
2012-11-29,9.36,9.37,9.29,9.32,86456000,30.2693495284025,30.3016885770439,30.0429761879123,30.1399933338366,26734243.4709633,0.0,1.0
2012-11-30,9.325,9.35,9.3,9.3,25076900,30.1561628581574,30.237010479761,30.0753152365537,30.0753152365537,7754371.58898167,0.0,1.0
2012-12-03,9.29,9.34,9.28,9.34,10624100,30.0429761879123,30.2046714311196,30.0106371392708,30.2046714311196,3285223.42069794,0.0,1.0
2012-12-04,9.295,9.33,9.28,9.315,14271300,30.059145712233,30.1723323824781,30.0106371392708,30.1238238095159,4413024.06827934,0.0,1.0
2012-12-05,9.3,9.34,9.26,9.31,15356900,30.0753152365537,30.2046714311196,29.9459590419879,30.1076542851952,4748717.30775466,0.0,1.0
2012-12-06,9.345,9.35,9.3,9.33,11687400,30.2208409554403,30.237010479761,30.0753152365537,30.1723323824781,3614020.97185316,0.0,1.0
2012-12-07,9.375,9.39,9.34,9.35,11882900,30.3178581013647,30.3663666743268,30.2046714311196,30.237010479761,3674474.20353832,0.0,1.0
2012-12-10,9.345,9.36,9.32,9.345,13152300,30.2208409554403,30.2693495284025,30.1399933338366,30.2208409554403,4067002.75750845,0.0,1.0
2012-12-11,9.34,9.37,9.32,9.34,19629300,30.2046714311196,30.3016885770439,30.1399933338366,30.2046714311196,6069844.60725201,0.0,1.0
2012-12-12,9.38,9.42,9.34,9.38,42705000,30.3340276256854,30.4633838202512,30.2046714311196,30.3340276256854,13205397.7448354,0.0,1.0
2012-12-13,9.34,9.36,9.3,9.34,35415900,30.2046714311196,30.2693495284025,30.0753152365537,30.2046714311196,10951435.3352374,0.0,1.0
2012-12-14,9.39,9.41,9.36,9.36,21073800,30.3663666743268,30.4310447716097,30.2693495284025,30.2693495284025,6516518.22960104,0.0,1.0
2012-12-17,9.475,9.48,9.41,9.42,29122500,30.6412485877792,30.6574181120999,30.4310447716097,30.4633838202512,9005366.95525041,0.0,1.0
2012-12-18,9.52,9.53,9.45,9.48,43199400,31.1134083996591,31.1460905513394,30.8846333378969,30.9826797929378,13218040.3611617,0.101003,1.0
2012-12-19,9.67,9.68,9.62,9.64,51872300,31.6036406748638,31.6363228265441,31.4402299164622,31.5055942198228,15871751.8073465,0.0,1.0
2012-12-20,9.8,9.8,9.7,9.71,34711400,32.0285086467079,32.0285086467079,31.7016871299047,31.734369281585,10620904.1373822,0.0,1.0
2012-12-21,9.74,9.75,9.63,9.64,40413100,31.832415736626,31.8650978883063,31.4729120681425,31.5055942198228,12365495.5142817,0.0,1.0
2012-12-24,9.74,9.75,9.7,9.72,16402788,31.832415736626,31.8650978883063,31.7016871299047,31.7670514332653,5018882.5265994,0.0,1.0
2012-12-26,9.73,9.75,9.69,9.74,28333471,31.7997335849457,31.8650978883063,31.6690049782244,31.832415736626,8669401.96506904,0.0,1.0
2012-12-27,9.74,9.75,9.645,9.705,34583700,31.832415736626,31.8650978883063,31.521935295663,31.7180282057449,10581830.8226111,0.0,1.0
2012-12-28,9.67,9.69,9.65,9.675,18344700,31.6036406748638,31.6690049782244,31.5382763715031,31.6199817507039,5613063.72341751,0.0,1.0
2012-12-31,9.75,9.77,9.65,9.66,30475600,31.8650978883063,31.9304621916669,31.5382763715031,31.5709585231835,9324845.04022321,0.0,1.0
2013-01-02,9.9899,9.99,9.89,9.9,34514800,32.649142707117,32.6494695286338,32.3226480118307,32.355330163511,10560748.9793243,0.0,1.0
2013-01-03,9.8997,9.98,9.88,9.94,38316400,32.3543496989606,32.6167873769535,32.2899658601504,32.4860587702323,11723952.6867136,0.0,1.0
2013-01-04,9.8602,9.88,9.82,9.84,31087600,32.2252551998234,32.2899658601504,32.0938729500685,32.1592372534291,9512103.21281427,0.0,1.0
2013-01-07,9.77,9.8,9.72,9.74,39980800,31.9304621916669,32.0285086467079,31.7670514332653,31.832415736626,12233221.4815838,0.0,1.0
2013-01-08,9.64,9.69,9.59,9.69,36286900,31.5055942198228,31.6690049782244,31.3421834614213,31.6690049782244,11102971.5408417,0.0,1.0
2013-01-09,9.77,9.77,9.73,9.73,20348300,31.9304621916669,31.9304621916669,31.7997335849457,31.7997335849457,6226120.05446895,0.0,1.0
2013-01-10,9.85,9.86,9.82,9.85,25798800,32.1919194051094,32.2246015567897,32.0938729500685,32.1919194051094,7893849.90693246,0.0,1.0
2013-01-11,9.88,9.88,9.84,9.88,30483200,32.2899658601504,32.2899658601504,32.1592372534291,32.2899658601504,9327170.46851028,0.0,1.0
2013-01-14,9.94,9.95,9.91,9.94,31098300,32.4860587702323,32.5187409219126,32.3880123151913,32.4860587702323,9515377.17106056,0.0,1.0
2013-01-15,9.91,9.92,9.85,9.875,29696800,32.3880123151913,32.4206944668716,32.1919194051094,32.2736247843102,9086549.83627889,0.0,1.0
2013-01-16,9.79,9.81,9.73,9.755,23673100,31.9958264950275,32.0611907983882,31.7997335849457,31.8814389641464,7243433.73458466,0.0,1.0
2013-01-17,9.83,9.85,9.76,9.81,55816200,32.1265551017488,32.1919194051094,31.8977800399866,32.0611907983882,17078496.0996373,0.0,1.0
2013-01-18,9.865,9.88,9.82,9.88,48712100,32.2409426326299,32.2899658601504,32.0938729500685,32.2899658601504,14904802.0082905,0.0,1.0
2013-01-22,9.77,9.78,9.72,9.76,38904800,31.9304621916669,31.9631443433472,31.7670514332653,31.8977800399866,11903989.7925185,0.0,1.0
2013-01-23,9.69,9.73,9.66,9.72,40637200,31.6690049782244,31.7997335849457,31.5709585231835,31.7670514332653,12434065.0510099,0.0,1.0
2013-01-24,9.8,9.83,9.74,9.75,34051300,32.0285086467079,32.1265551017488,31.832415736626,31.8650978883063,10418928.4515531,0.0,1.0
2013-01-25,9.87,9.9,9.8,9.89,45793900,32.2572837084701,32.355330163511,32.0285086467079,32.3226480118307,14011898.7415335,0.0,1.0
2013-01-28,9.72,9.77,9.69,9.75,27407900,31.7670514332653,31.9304621916669,31.6690049782244,31.8650978883063,8386198.15124014,0.0,1.0
2013-01-29,9.85,9.89,9.83,9.855,42268100,32.1919194051094,32.3226480118307,32.1265551017488,32.2082604809496,12933083.6027727,0.0,1.0
2013-01-30,9.95,10.0,9.93,9.95,33199100,32.5187409219126,32.6821516803141,32.4533766185519,32.5187409219126,10158174.5059941,0.0,1.0
2013-01-31,9.97,10.0,9.95,9.975,31737600,32.5841052252732,32.6821516803141,32.5187409219126,32.6004463011134,9710988.52684076,0.0,1.0
2013-02-01,9.94,9.99,9.9,9.92,36032700,32.4860587702323,32.6494695286338,32.355330163511,32.4206944668716,11025192.084187,0.0,1.0
2013-02-04,9.95,9.99,9.93,9.99,35777100,32.5187409219126,32.6494695286338,32.4533766185519,32.6494695286338,10946984.2591637,0.0,1.0
2013-02-05,9.918,9.95,9.89,9.91,28447300,32.4141580365356,32.5187409219126,32.3226480118307,32.3880123151913,8704231.06723876,0.0,1.0
2013-02-06,10.05,10.07,9.95,9.97,49989000,32.8455624387157,32.9109267420763,32.5187409219126,32.5841052252732,15295504.5582603,0.0,1.0
2013-02-07,10.08,10.09,9.995,10.08,39820100,32.9436088937567,32.976291045437,32.665810604474,32.9436088937567,12184050.9124083,0.0,1.0
2013-02-08,10.04,10.07,9.99,10.0,53755400,32.8128802870354,32.9109267420763,32.6494695286338,32.6821516803141,16447937.8609515,0.0,1.0
2013-02-11,10.15,10.17,10.09,10.12,31640800,33.1723839555189,33.2377482588795,32.976291045437,33.0743375004779,9681369.91392111,0.0,1.0
2013-02-12,10.08,10.11,10.05,10.07,25301800,32.9436088937567,33.0416553487976,32.8455624387157,32.9109267420763,7741779.13605374,0.0,1.0
2013-02-13,10.04,10.06,10.01,10.04,21843700,32.8128802870354,32.878244590396,32.7148338319945,32.8128802870354,6683678.66769231,0.0,1.0
2013-02-14,9.94,9.97,9.91,9.95,35372100,32.4860587702323,32.5841052252732,32.3880123151913,32.5187409219126,10823063.4096549,0.0,1.0
2013-02-15,9.91,9.95,9.9,9.935,28863500,32.3880123151913,32.5187409219126,32.355330163511,32.4697176943921,8831578.86369695,0.0,1.0
2013-02-19,10.06,10.06,10.0,10.005,24124000,32.878244590396,32.878244590396,32.6821516803141,32.6984927561543,7381398.94703779,0.0,1.0
2013-02-20,10.09,10.18,10.09,10.165,34387500,32.976291045437,33.2704304105598,32.976291045437,33.2214071830393,10521798.0555157,0.0,1.0
2013-02-21,9.97,10.02,9.91,10.005,34565600,32.5841052252732,32.7475159836748,32.3880123151913,32.6984927561543,10576292.631559,0.0,1.0
2013-02-22,10.13,10.13,10.051,10.07,27142600,33.1070196521582,33.1070196521582,32.8488306538837,32.9109267420763,8305022.34537672,0.0,1.0
2013-02-25,9.99,10.16,9.98,10.16,39227900,32.6494695286338,33.2050661071992,32.6167873769535,33.2050661071992,12002851.0924599,0.0,1.0
2013-02-26,10.18,10.19,10.11,10.16,39645400,33.2704304105598,33.3031125622401,33.0416553487976,33.2050661071992,12130596.6595462,0.0,1.0
2013-02-27,10.17,10.18,10.08,10.095,21943000,33.2377482588795,33.2704304105598,32.9436088937567,32.9926321212771,6714062.22412743,0.0,1.0
2013-02-28,10.21,10.27,10.175,10.21,27750500,33.3684768656007,33.5645697756826,33.2540893347196,33.3684768656007,8491026.0106024,0.0,1.0
2013-03-01,10.31,10.32,10.24,10.27,27768800,33.6952983824039,33.7279805340842,33.4665233206417,33.5645697756826,8496625.39713575,0.0,1.0
2013-03-04,10.37,10.37,10.28,10.32,28556400,33.8913912924858,33.8913912924858,33.5972519273629,33.7279805340842,8737613.20225458,0.0,1.0
2013-03-05,10.39,10.41,10.35,10.35,20365900,33.9567555958464,34.022119899207,33.8260269891251,33.8260269891251,6231505.25681797,0.0,1.0
2013-03-06,10.52,10.53,10.45,10.48,41387700,34.3816235676905,34.4143057193708,34.1528485059283,34.2508949609692,12663701.094359,0.0,1.0
2013-03-07,10.419,10.47,10.4,10.43,32957800,34.0515338357193,34.2182128092889,33.9894377475267,34.0874842025676,10084342.1578794,0.0,1.0
2013-03-08,10.465,10.5,10.38,10.42,44187700,34.2018717334487,34.3162592643298,33.9240734441661,34.0548020508873,13520437.8317038,0.0,1.0
2013-03-11,10.53,10.53,10.48,10.52,22042600,34.4143057193708,34.4143057193708,34.2508949609692,34.3816235676905,6744537.57378441,0.0,1.0
2013-03-12,10.415,10.47,10.41,10.44,25823400,34.0384609750472,34.2182128092889,34.022119899207,34.120166354248,7901376.95112483,0.0,1.0
2013-03-13,10.48,10.52,10.42,10.42,16602100,34.2508949609692,34.3816235676905,34.0548020508873,34.0548020508873,5079867.49538286,0.0,1.0
2013-03-14,10.54,10.56,10.49,10.54,23180000,34.4469878710511,34.5123521744117,34.2835771126495,34.4469878710511,7092556.27559011,0.0,1.0
2013-03-15,10.64,10.64,10.58,10.59,33934700,34.7738093878542,34.7738093878542,34.5777164777724,34.6103986294527,10383251.4859909,0.0,1.0
2013-03-18,10.589,10.64,10.55,10.565,32666000,34.6071304142846,34.7738093878542,34.4796700227314,34.5286932502519,9995057.95075181,0.0,1.0
2013-03-19,10.65,10.66,10.57,10.635,40305700,34.8064915395346,34.8391736912149,34.545034326092,34.7574683120141,12332633.5408564,0.0,1.0
2013-03-20,10.73,10.74,10.67,10.7,32446900,35.0679487529771,35.1006309046574,34.8718558428952,34.9699022979361,9928018.30105456,0.0,1.0
2013-03-21,10.73,10.76,10.71,10.75,20652900,35.0679487529771,35.165995208018,35.0025844496164,35.1333130563377,6319320.77239581,0.0,1.0
2013-03-22,10.77,10.77,10.68,10.7,24354900,35.1986773596983,35.1986773596983,34.9045379945755,34.9699022979361,7452049.13012812,0.0,1.0
2013-03-25,10.67,10.76,10.65,10.755,19682100,34.8718558428952,35.165995208018,34.8064915395346,35.1496541321779,6022277.90646213,0.0,1.0
2013-03-26,10.765,10.77,10.7,10.71,33795200,35.1823362838582,35.1986773596983,34.9699022979361,35.0025844496164,10340567.6378267,0.0,1.0
2013-03-27,10.82,10.83,10.74,10.775,18630500,35.3620881180999,35.3947702697802,35.1006309046574,35.2150184355385,5700512.06610792,0.0,1.0
2013-03-28,10.8,10.8,10.74,10.745,33777800,35.2967238147393,35.2967238147393,35.1006309046574,35.1169719804975,10335243.6309589,0.0,1.0
2013-04-01,10.38,10.48,10.37,10.46,29998800,33.9240734441661,34.2508949609692,33.8913912924858,34.1855306576086,9178955.01294964,0.0,1.0
2013-04-02,10.505,10.51,10.41,10.43,71945900,34.33260034017,34.3489414160102,34.022119899207,34.0874842025676,22013819.8683339,0.0,1.0
2013-04-03,10.47,10.59,10.46,10.59,46550100,34.2182128092889,34.6103986294527,34.1855306576086,34.6103986294527,14243278.8560978,0.0,1.0
2013-04-04,10.9,10.92,10.85,10.86,46700800,35.6235453315424,35.688909634903,35.4601345731408,35.4928167248212,14289389.6512113,0.0,1.0
2013-04-05,10.96,10.99,10.86,10.88,65583400,35.8196382416243,35.9176846966652,35.4928167248212,35.5581810281818,20067038.6214209,0.0,1.0
2013-04-08,11.07,11.09,10.95,10.96,57813500,36.1791419101078,36.2445062134684,35.786956089944,35.8196382416243,17689624.7730297,0.0,1.0
2013-04-09,10.98,11.02,10.9,10.95,51638600,35.8850025449849,36.0157311517062,35.6235453315424,35.786956089944,15800244.8875189,0.0,1.0
2013-04-10,11.21,11.23,11.14,11.15,40875600,36.6366920336322,36.7020563369928,36.40791697187,36.4405991235503,12507010.0646467,0.0,1.0
2013-04-11,11.34,11.44,11.28,11.29,148754900,37.0615600054762,37.3883815222794,36.8654670953943,36.8981492470747,45515638.4607326,0.0,1.0
2013-04-12,11.36,11.38,11.3,11.35,63575200,37.1269243088369,37.1922886121975,36.930831398755,37.0942421571566,19452574.794301,0.0,1.0
2013-04-15,11.268,11.35,11.25,11.32,55932900,36.826248513378,37.0942421571566,36.7674206403534,36.9961957021156,17114203.6629402,0.0,1.0
2013-04-16,11.38,11.38,11.29,11.33,33802100,37.1922886121975,37.1922886121975,36.8981492470747,37.0288778537959,10342678.8819294,0.0,1.0
2013-04-17,11.295,11.36,11.23,11.35,53924500,36.9144903229148,37.1269243088369,36.7020563369928,37.0942421571566,16499678.6403391,0.0,1.0
2013-04-18,11.215,11.25,11.171,11.24,42850500,36.6530331094723,36.7674206403534,36.5092316420789,36.7347384886731,13111284.8441404,0.0,1.0
2013-04-19,11.34,11.34,11.22,11.235,40183000,37.0615600054762,37.0615600054762,36.6693741853125,36.7183974128329,12295090.1131164,0.0,1.0
2013-04-22,11.33,11.35,11.24,11.26,35457500,37.0288778537959,37.0942421571566,36.7347384886731,36.8001027920337,10849193.8801439,0.0,1.0
2013-04-23,11.435,11.46,11.325,11.34,51533500,37.3720404464392,37.45374582564,37.0125367779558,37.0615600054762,15768086.6621278,0.0,1.0
2013-04-24,11.505,11.56,11.46,11.47,42676700,37.6008155082014,37.7805673424431,37.45374582564,37.4864279773203,13058105.9709438,0.0,1.0
2013-04-25,11.57,11.63,11.55,11.555,31316300,37.8132494941235,38.0093424042053,37.7478851907628,37.764226266603,9582080.24561098,0.0,1.0
2013-04-26,11.54,11.57,11.49,11.54,31951500,37.7152030390825,37.8132494941235,37.5517922806809,37.7152030390825,9776437.09402578,0.0,1.0
2013-04-29,11.61,11.64,11.55,11.56,18856700,37.9439781008447,38.0420245558857,37.7478851907628,37.7805673424431,5769724.15538913,0.0,1.0
2013-04-30,11.7,11.7,11.64,11.66,21383700,38.2381174659675,38.2381174659675,38.0420245558857,38.1073888592463,6542929.06084282,0.0,1.0
2013-05-01,11.57,11.62,11.57,11.62,23745100,37.8132494941235,37.976660252525,37.8132494941235,37.976660252525,7265464.10783066,0.0,1.0
2013-05-02,11.615,11.67,11.6,11.6,34363500,37.9603191766849,38.1400710109266,37.9112959491644,37.9112959491644,10514454.5977671,0.0,1.0
2013-05-03,11.78,11.81,11.71,11.72,49611100,38.4995746794101,38.597621134451,38.2707996176479,38.3034817693282,15179875.6964594,0.0,1.0
2013-05-06,11.73,11.76,11.73,11.745,24359500,38.3361639210085,38.4342103760494,38.3361639210085,38.385187148529,7453456.6261966,0.0,1.0
2013-05-07,11.75,11.77,11.72,11.73,30021200,38.4015282243691,38.4668925277297,38.3034817693282,38.3361639210085,9185808.9068484,0.0,1.0
2013-05-08,11.85,11.86,11.77,11.77,44370400,38.7283497411723,38.7610318928526,38.4668925277297,38.4668925277297,13576339.9038155,0.0,1.0
2013-05-09,11.76,11.82,11.68,11.73,101848300,38.4342103760494,38.6303032861313,38.1727531626069,38.3361639210085,31163278.6593264,0.0,1.0
2013-05-10,11.76,11.77,11.7,11.705,43176400,38.4342103760494,38.4668925277297,38.2381174659675,38.2544585418077,13211002.8808192,0.0,1.0
2013-05-13,11.91,11.93,11.86,11.89,39617000,38.9244426512541,38.9898069546148,38.7610318928526,38.8590783478935,12121906.9012103,0.0,1.0
2013-05-14,11.99,12.015,11.87,11.87,54671200,39.1858998646967,39.2676052438974,38.7937140445329,38.7937140445329,16728151.9695445,0.0,1.0
2013-05-15,12.095,12.11,12.03,12.055,64200500,39.52906245734,39.5780856848604,39.3166284714179,39.3983338506187,19643902.4663944,0.0,1.0
2013-05-16,11.92,12.01,11.91,11.965,42659000,38.9571248029345,39.2512641680573,38.9244426512541,39.1041944854959,13052690.1708541,0.0,1.0
2013-05-17,12.11,12.11,12.01,12.03,37890300,39.5780856848604,39.5780856848604,39.2512641680573,39.3166284714179,11593575.7139341,0.0,1.0
2013-05-20,12.19,12.2,12.15,12.175,32422300,39.8395428983029,39.8722250499832,39.7088142915817,39.7905196707825,9920491.25686219,0.0,1.0
2013-05-21,12.26,12.29,12.21,12.22,30431900,40.0683179600651,40.1663644151061,39.9049072016636,39.9375893533439,9311473.82757252,0.0,1.0
2013-05-22,12.13,12.43,12.1,12.34,95330700,39.6434499882211,40.6239145386305,39.5454035331801,40.3297751735076,29169040.3167126,0.0,1.0
2013-05-23,11.62,11.64,11.14,11.29,145679400,37.976660252525,38.0420245558857,36.40791697187,36.8981492470747,44574604.9479811,0.0,1.0
2013-05-24,11.405,11.42,11.22,11.29,145622800,37.2739939913983,37.3230172189187,36.6693741853125,36.8981492470747,44557286.6267905,0.0,1.0
2013-05-28,11.34,11.48,11.27,11.38,61555900,37.0615600054762,37.5191101290006,36.832784943714,37.1922886121975,18834714.6179723,0.0,1.0
2013-05-29,11.15,11.19,11.06,11.17,64966900,36.4405991235503,36.5713277302715,36.1464597584274,36.5059634269109,19878403.5505019,0.0,1.0
2013-05-30,11.09,11.13,11.0,11.005,135517300,36.2445062134684,36.3752348201896,35.9503668483456,35.9667079241857,41465231.9484913,0.0,1.0
2013-05-31,10.84,10.97,10.84,10.87,60711100,35.4274524214605,35.8523203933046,35.4274524214605,35.5254988765015,18576224.9052191,0.0,1.0
2013-06-03,10.71,10.76,10.55,10.665,89148200,35.0025844496164,35.165995208018,34.4796700227314,34.855514767055,27277335.0029147,0.0,1.0
2013-06-04,11.02,11.1,10.93,11.07,73641900,36.0157311517062,36.2771883651487,35.7215917865834,36.1791419101078,22532757.5492398,0.0,1.0
2013-06-05,10.6,10.74,10.58,10.72,87543300,34.643080781133,35.1006309046574,34.5777164777724,35.0352666012968,26786271.863713,0.0,1.0
2013-06-06,10.59,10.61,10.36,10.55,103422400,34.6103986294527,34.6757629328133,33.8587091408054,34.4796700227314,31644917.6944172,0.0,1.0
2013-06-07,11.0,11.02,10.67,10.7,93450000,35.9503668483456,36.0157311517062,34.8718558428952,34.9699022979361,28593588.6088824,0.0,1.0
2013-06-10,11.14,11.2,11.08,11.19,63131800,36.40791697187,36.6040098819518,36.2118240617881,36.5713277302715,19316904.4123943,0.0,1.0
2013-06-11,10.92,11.05,10.86,10.97,98683600,35.688909634903,36.1137776067471,35.4928167248212,35.8523203933046,30194951.9619424,0.0,1.0
2013-06-12,10.95,11.15,10.92,11.14,62426400,35.786956089944,36.4405991235503,35.688909634903,36.40791697187,19101067.9500646,0.0,1.0
2013-06-13,11.21,11.24,10.97,11.05,68139200,36.6366920336322,36.7347384886731,35.8523203933046,36.1137776067471,20849055.676173,0.0,1.0
2013-06-14,10.86,11.04,10.85,10.97,70590400,35.4928167248212,36.0810954550668,35.4601345731408,35.8523203933046,21599067.4942371,0.0,1.0
2013-06-17,11.15,11.35,11.1,11.25,64032700,36.4405991235503,37.0942421571566,36.2771883651487,36.7674206403534,19592559.457635,0.0,1.0
2013-06-18,11.34,11.42,11.32,11.34,49859100,37.0615600054762,37.3230172189187,36.9961957021156,37.0615600054762,15255758.0931957,0.0,1.0
2013-06-19,11.2,11.45,11.19,11.39,43996000,36.6040098819518,37.4210636739597,36.5713277302715,37.2249707638778,13461781.9629363,0.0,1.0
2013-06-20,10.735,10.98,10.7,10.97,54715300,35.0842898288172,35.8850025449849,34.9699022979361,35.8523203933046,16741645.5731577,0.0,1.0
2013-06-21,11.125,11.16,10.94,11.125,69099100,36.3588937443495,36.4732812752306,35.7542739382637,36.3588937443495,21142763.3883791,0.0,1.0
2013-06-24,10.82,10.88,10.66,10.81,41521800,35.3620881180999,35.5581810281818,34.8391736912149,35.3294059664196,12704732.6645297,0.0,1.0
2013-06-25,10.955,10.98,10.82,10.87,29740200,35.8032971657841,35.8850025449849,35.3620881180999,35.5254988765015,9099829.25570774,0.0,1.0
2013-06-26,10.905,10.94,10.84,10.86,40962600,35.6398864073826,35.7542739382637,35.4274524214605,35.4928167248212,12533630.0989856,0.0,1.0
2013-06-27,11.13,11.16,11.0501,11.06,76770200,36.5296481822336,36.6281108457976,36.2674092882749,36.299901967251,23390653.0316809,0.047247,1.0
2013-06-28,11.22,11.2899,11.15,11.17,53718400,36.8250361729255,37.0544541790296,36.5952899579429,36.6609317336522,16367137.9756344,0.0,1.0
2013-07-01,11.36,11.42,11.32,11.35,28317300,37.2845286028907,37.4814539300187,37.1532450514721,37.2517077150361,8627828.75509011,0.0,1.0
2013-07-02,11.44,11.56,11.38,11.51,32941200,37.547095705728,37.9409463599839,37.3501703786001,37.7768419207106,10036657.1879089,0.0,1.0
2013-07-03,11.45,11.49,11.35,11.37,20150500,37.5799165935827,37.7112001450013,37.2517077150361,37.3173494907454,6139535.31337532,0.0,1.0
2013-07-05,11.6,11.62,11.465,11.6,32049300,38.0722299114025,38.1378716871118,37.6291479253646,38.0722299114025,9764909.51187116,0.0,1.0
2013-07-08,11.52,11.58,11.45,11.47,71406100,37.8096628085653,38.0065881356932,37.5799165935827,37.645558369292,21756297.4884201,0.0,1.0
2013-07-09,11.58,11.61,11.54,11.59,26498800,38.0065881356932,38.1050507992572,37.8753045842746,38.0394090235479,8073760.867575,0.0,1.0
2013-07-10,11.54,11.65,11.53,11.56,40738200,37.8753045842746,38.2363343506758,37.8424836964199,37.9409463599839,12412278.4796083,0.0,1.0
2013-07-11,11.88,11.88,11.73,11.76,37425600,38.9912147713329,38.9912147713329,38.4989014535131,38.597364117077,11402982.2001568,0.0,1.0
2013-07-12,11.86,11.89,11.8,11.81,53474100,38.9255729956236,39.0240356591876,38.7286476684957,38.7614685563503,16292703.6699319,0.0,1.0
2013-07-15,11.97,11.97,11.89,11.92,30699800,39.2866027620248,39.2866027620248,39.0240356591876,39.1224983227516,9353738.42899977,0.0,1.0
2013-07-16,11.87,11.92,11.84,11.905,31892400,38.9583938834783,39.1224983227516,38.8599312199143,39.0732669909696,9717104.58937947,0.0,1.0
2013-07-17,11.98,12.0,11.92,11.985,29751400,39.3194236498795,39.3850654255888,39.1224983227516,39.3358340938068,9064776.10592068,0.0,1.0
2013-07-18,12.04,12.05,12.0,12.0,32852500,39.5163489770074,39.5491698648621,39.3850654255888,39.3850654255888,10009631.7154742,0.0,1.0
2013-07-19,11.95,11.97,11.89,11.91,36280600,39.2209609863155,39.2866027620248,39.0240356591876,39.0896774348969,11054118.9990544,0.0,1.0
2013-07-22,11.98,11.99,11.89,11.91,24571300,39.3194236498795,39.3522445377342,39.0240356591876,39.0896774348969,7486482.42205102,0.0,1.0
2013-07-23,11.97,12.025,11.9401,12.0151,35773000,39.2866027620248,39.4671176452255,39.1884683073394,39.4346249662493,10899461.3912993,0.0,1.0
2013-07-24,11.865,11.96,11.81,11.95,42609800,38.9419834395509,39.2537818741702,38.7614685563503,39.2209609863155,12982525.088502,0.0,1.0
2013-07-25,11.65,11.68,11.58,11.59,52462000,38.2363343506758,38.3347970142398,38.0065881356932,38.0394090235479,15984332.9748788,0.0,1.0
2013-07-26,11.38,11.46,11.3403,11.45,42098400,37.3501703786001,37.6127374814373,37.2198714538171,37.5799165935827,12826709.6814769,0.0,1.0
2013-07-29,11.13,11.21,11.1,11.2,62892500,36.5296481822336,36.7922152850709,36.4311855186697,36.7593943972162,19162339.6291138,0.0,1.0
2013-07-30,11.23,11.33,11.22,11.31,54736900,36.8578570607802,37.1860659393268,36.8250361729255,37.1204241636175,16677458.6484054,0.0,1.0
2013-07-31,11.225,11.27,11.17,11.2,34134700,36.8414466168529,36.9891406121988,36.6609317336522,36.7593943972162,10400297.5639052,0.0,1.0
2013-08-01,11.53,11.63,11.53,11.6162,47052000,37.8424836964199,38.1706925749665,37.8424836964199,38.1253997497271,14335992.4351721,0.0,1.0
2013-08-02,11.71,11.75,11.61,11.63,44435500,38.4332596778037,38.5645432292224,38.1050507992572,38.1706925749665,13538786.7009498,0.0,1.0
2013-08-05,11.74,11.75,11.67,11.7,19415600,38.5317223413677,38.5645432292224,38.3019761263851,38.4004387899491,5915623.02823106,0.0,1.0
2013-08-06,11.75,11.79,11.73,11.775,36179900,38.5645432292224,38.695826780641,38.4989014535131,38.646595448859,11023437.3183984,0.0,1.0
2013-08-07,11.53,11.63,11.53,11.6,23473800,37.8424836964199,38.1706925749665,37.8424836964199,38.0722299114025,7152091.71182401,0.0,1.0
2013-08-08,11.475,11.52,11.37,11.47,26305800,37.6619688132193,37.8096628085653,37.3173494907454,37.645558369292,8014956.85201799,0.0,1.0
2013-08-09,11.48,11.53,11.44,11.48,21462700,37.6783792571466,37.8424836964199,37.547095705728,37.6783792571466,6539341.68235928,0.0,1.0
2013-08-12,11.47,11.48,11.42,11.43,15287200,37.645558369292,37.6783792571466,37.4814539300187,37.5142748178733,4657765.52654431,0.0,1.0
2013-08-13,11.57,11.58,11.43,11.53,44469800,37.9737672478385,38.0065881356932,37.5142748178733,37.8424836964199,13549237.362782,0.0,1.0
2013-08-14,11.51,11.57,11.49,11.545,28037700,37.7768419207106,37.9737672478385,37.7112001450013,37.8917150282019,8542639.10353705,0.0,1.0
2013-08-15,11.35,11.42,11.33,11.41,29216900,37.2517077150361,37.4814539300187,37.1860659393268,37.448633042164,8901922.49806979,0.0,1.0
2013-08-16,11.345,11.42,11.32,11.37,26458200,37.2352972711088,37.4814539300187,37.1532450514721,37.3173494907454,8061390.69642673,0.0,1.0
2013-08-19,11.32,11.42,11.3,11.4,24525200,37.1532450514721,37.4814539300187,37.0876032757628,37.4158121543094,7472436.4888014,0.0,1.0
2013-08-20,11.22,11.27,11.19,11.2,37956000,36.8250361729255,36.9891406121988,36.7265735093616,36.7593943972162,11564586.6035321,0.0,1.0
2013-08-21,11.06,11.17,11.02,11.12,33223200,36.299901967251,36.6609317336522,36.1686184158324,36.496827294379,10122578.0811062,0.0,1.0
2013-08-22,11.13,11.21,11.13,11.16,42680400,36.5296481822336,36.7922152850709,36.5296481822336,36.6281108457976,13004035.7802032,0.0,1.0
2013-08-23,11.32,11.32,11.25,11.29,22953800,37.1532450514721,37.1532450514721,36.9234988364895,37.0547823879081,6993656.02224037,0.0,1.0
2013-08-26,11.19,11.26,11.18,11.205,34844000,36.7265735093616,36.9563197243442,36.6937526215069,36.7758048411436,10616409.9381777,0.0,1.0
2013-08-27,11.07,11.185,11.06,11.15,49485900,36.3327228551057,36.7101630654342,36.299901967251,36.5952899579429,15077562.8676291,0.0,1.0
2013-08-28,11.1,11.17,11.06,11.08,39899600,36.4311855186697,36.6609317336522,36.299901967251,36.3655437429603,12156770.4617528,0.0,1.0
2013-08-29,11.09,11.17,11.08,11.09,17060300,36.398364630815,36.6609317336522,36.3655437429603,36.398364630815,5198000.75962269,0.0,1.0
2013-08-30,10.87,10.94,10.84,10.935,23093800,35.6763050980125,35.9060513129951,35.5778424344486,35.8896408690678,7036311.78482058,0.0,1.0
2013-09-03,11.14,11.21,11.09,11.18,70334400,36.5624690700883,36.7922152850709,36.398364630815,36.6937526215069,21429767.6258686,0.0,1.0
2013-09-04,11.31,11.37,11.2,11.215,47684100,37.1204241636175,37.3173494907454,36.7593943972162,36.8086257289982,14528583.2032217,0.0,1.0
2013-09-05,11.28,11.31,11.23,11.24,20947600,37.0219615000535,37.1204241636175,36.8578570607802,36.8906779486349,6382398.94446594,0.0,1.0
2013-09-06,11.32,11.36,11.21,11.28,21027500,37.1532450514721,37.2845286028907,36.7922152850709,37.0219615000535,6406743.19753851,0.0,1.0
2013-09-09,11.61,11.61,11.48,11.49,34584600,38.1050507992572,38.1050507992572,37.6783792571466,37.7112001450013,10537374.9037969,0.0,1.0
2013-09-10,11.7,11.71,11.64,11.66,27799900,38.4004387899491,38.4332596778037,38.2035134628211,38.2691552385305,8470185.24395437,0.0,1.0
2013-09-11,11.62,11.63,11.51,11.54,14674100,38.1378716871118,38.1706925749665,37.7768419207106,37.8753045842746,4470963.75484484,0.0,1.0
2013-09-12,11.54,11.6,11.5129,11.57,33272400,37.8753045842746,38.0722299114025,37.7863599781885,37.9737672478385,10137568.534813,0.0,1.0
2013-09-13,11.6,11.6,11.53,11.57,26175300,38.0722299114025,38.0722299114025,37.8424836964199,37.9737672478385,7975195.58761287,0.0,1.0
2013-09-16,11.75,11.79,11.71,11.75,29425400,38.5645432292224,38.695826780641,38.4332596778037,38.5645432292224,8965449.11591246,0.0,1.0
2013-09-17,11.7,11.71,11.59,11.59,46827100,38.4004387899491,38.4332596778037,38.0394090235479,38.0394090235479,14267468.9994272,0.0,1.0
2013-09-18,12.059,12.07,11.71,11.74,44176900,39.5787086639313,39.6148116405714,38.4332596778037,38.5317223413677,13459995.4137838,0.0,1.0
2013-09-19,12.0,12.06,11.95,12.05,32694300,39.3850654255888,39.5819907527168,39.2209609863155,39.5491698648621,9961430.70375856,0.0,1.0
2013-09-20,11.9,11.97,11.89,11.96,29069000,39.0568565470422,39.2866027620248,39.0240356591876,39.2537818741702,8856859.731744,0.0,1.0
2013-09-23,11.935,11.9424,11.86,11.92,18621600,39.1717296545335,39.196017111546,38.9255729956236,39.1224983227516,5673703.91759758,0.0,1.0
2013-09-24,11.95,12.0,11.92,11.96,20209800,39.2209609863155,39.3850654255888,39.1224983227516,39.2537818741702,6157603.07566823,0.0,1.0
2013-09-25,11.92,11.9599,11.89,11.915,13113800,39.1224983227516,39.2534536652916,39.0240356591876,39.1060878788242,3995565.28088838,0.0,1.0
2013-09-26,12.11,12.12,12.03,12.07,24558500,39.74609519199,39.7789160798447,39.4835280891528,39.6148116405714,7482582.46661512,0.0,1.0
2013-09-27,12.02,12.06,11.97,11.99,34262600,39.4507072012981,39.5819907527168,39.2866027620248,39.3522445377342,10439266.6498625,0.0,1.0
2013-09-30,11.92,11.97,11.85,11.86,35779800,39.1224983227516,39.2866027620248,38.8927521077689,38.9255729956236,10901533.2426246,0.0,1.0
2013-10-01,11.87,11.93,11.8,11.8199,23467600,38.9583938834783,39.1553192106062,38.7286476684957,38.7939612353264,7150202.67090973,0.0,1.0
2013-10-02,11.81,11.82,11.69,11.76,25702100,38.7614685563503,38.794289444205,38.3676179020944,38.597364117077,7831019.11009176,0.0,1.0
2013-10-03,11.715,11.77,11.66,11.76,36666500,38.4496701217311,38.6301850049317,38.2691552385305,38.597364117077,11171696.5617665,0.0,1.0
2013-10-04,11.74,11.76,11.62,11.65,27876700,38.5317223413677,38.597364117077,38.1378716871118,38.2363343506758,8493584.97656981,0.0,1.0
2013-10-07,11.52,11.5808,11.48,11.49,30815700,37.8096628085653,38.0092138067216,37.6783792571466,37.7112001450013,9389051.3067358,0.0,1.0
2013-10-08,11.48,11.5599,11.46,11.54,42117500,37.6783792571466,37.9406181511053,37.6127374814373,37.8753045842746,12832529.1462289,0.0,1.0
2013-10-09,11.75,11.78,11.6224,11.69,30365400,38.5645432292224,38.6630058927863,38.145748700197,38.3676179020944,9251852.09323674,0.0,1.0
2013-10-10,11.92,11.95,11.84,11.8501,27658500,39.1224983227516,39.2209609863155,38.8599312199143,38.8930803166475,8427102.92374835,0.0,1.0
2013-10-11,11.94,11.95,11.86,11.865,17038500,39.1881400984609,39.2209609863155,38.9255729956236,38.9419834395509,5191358.64802091,0.0,1.0
2013-10-14,11.96,12.0,11.84,11.85,17903900,39.2537818741702,39.3850654255888,38.8599312199143,38.8927521077689,5455032.1975703,0.0,1.0
2013-10-15,11.86,11.9,11.801,11.88,17378600,38.9255729956236,39.0568565470422,38.7319297572811,38.9912147713329,5294981.68268899,0.0,1.0
2013-10-16,11.969,11.98,11.87,11.87,25699800,39.2833206732394,39.3194236498795,38.9583938834783,38.9583938834783,7830318.33684936,0.0,1.0
2013-10-17,12.07,12.07,11.96,11.965,18844200,39.6148116405714,39.6148116405714,39.2537818741702,39.2701923180975,5741526.58010011,0.0,1.0
2013-10-18,12.08,12.11,12.05,12.075,13479000,39.6476325284261,39.74609519199,39.5491698648621,39.6312220844987,4106835.88441904,0.0,1.0
2013-10-21,12.09,12.1,12.05,12.075,33772300,39.6804534162807,39.7132743041354,39.5491698648621,39.6312220844987,10289880.0756262,0.0,1.0
2013-10-22,12.145,12.18,12.09,12.1,40925100,39.8609682994813,39.9758414069726,39.6804534162807,39.7132743041354,12469223.9226529,0.0,1.0
2013-10-23,11.9,11.92,11.84,11.9,32881400,39.0568565470422,39.1224983227516,38.8599312199143,39.0568565470422,10018437.0836068,0.0,1.0
2013-10-24,12.015,12.05,11.98,12.01,16472500,39.4342967573708,39.5491698648621,39.3194236498795,39.4178863134435,5018907.49358949,0.0,1.0
2013-10-25,11.84,11.89,11.79,11.88,37929600,38.8599312199143,39.0240356591876,38.695826780641,38.9912147713329,11556542.9454456,0.0,1.0
2013-10-28,11.88,11.93,11.87,11.92,32368000,38.9912147713329,39.1553192106062,38.9583938834783,39.1224983227516,9862012.30854483,0.0,1.0
2013-10-29,11.97,11.98,11.931,11.94,23416500,39.2866027620248,39.3194236498795,39.1586012993917,39.1881400984609,7134633.31756797,0.0,1.0
2013-10-30,11.97,12.01,11.91,11.995,29254500,39.2866027620248,39.4178863134435,39.0896774348969,39.3686549816615,8913378.61716278,0.0,1.0
2013-10-31,11.905,11.97,11.87,11.9,21878700,39.0732669909696,39.2866027620248,38.9583938834783,39.0568565470422,6666090.23402618,0.0,1.0
2013-11-01,11.78,11.79,11.71,11.75,22050100,38.6630058927863,38.695826780641,38.4332596778037,38.5645432292224,6718313.07478511,0.0,1.0
2013-11-04,11.79,11.81,11.73,11.76,20099200,38.695826780641,38.7614685563503,38.4989014535131,38.597364117077,6123905.02322986,0.0,1.0
2013-11-05,11.691,11.72,11.67,11.71,18058700,38.3708999908799,38.4660805656584,38.3019761263851,38.4332596778037,5502197.28362328,0.0,1.0
2013-11-06,11.845,11.86,11.81,11.84,42385900,38.8763416638416,38.9255729956236,38.7614685563503,38.8599312199143,12914306.3367755,0.0,1.0
2013-11-07,11.63,11.76,11.54,11.76,37927300,38.1706925749665,38.597364117077,37.8753045842746,38.597364117077,11555842.1722032,0.0,1.0
2013-11-08,11.715,11.725,11.62,11.62,20011800,38.4496701217311,38.4824910095857,38.1378716871118,38.1378716871118,6097275.64001907,0.0,1.0
2013-11-11,11.7,11.73,11.68,11.7,18119400,38.4004387899491,38.4989014535131,38.3347970142398,38.4004387899491,5520691.60354199,0.0,1.0
2013-11-12,11.85,11.85,11.8,11.82,20890100,38.8927521077689,38.8927521077689,38.7286476684957,38.794289444205,6364879.61340622,0.0,1.0
2013-11-13,11.94,11.9611,11.82,11.825,27373200,39.1881400984609,39.2573921718342,38.794289444205,38.8106998881323,8340176.57329025,0.0,1.0
2013-11-14,12.04,12.0857,12.0,12.01,24447400,39.5163489770074,39.6663404345032,39.3850654255888,39.4178863134435,7448732.07216754,0.0,1.0
2013-11-15,12.21,12.23,12.17,12.19,45520400,40.0743040705366,40.1399458462459,39.943020519118,40.0086622948273,13869338.3925446,0.0,1.0
2013-11-18,12.19,12.25,12.14,12.2,55357000,40.0086622948273,40.2055876219552,39.844557855554,40.041483182682,16866393.2082339,0.0,1.0
2013-11-19,12.115,12.17,12.07,12.11,26066800,39.7625056359174,39.943020519118,39.6148116405714,39.74609519199,7942137.3716132,0.0,1.0
2013-11-20,12.12,12.18,12.11,12.15,57838700,39.7789160798447,39.9758414069726,39.74609519199,39.8773787434087,17622527.5367719,0.0,1.0
2013-11-21,12.17,12.2,12.15,12.16,30102700,39.943020519118,40.041483182682,39.8773787434087,39.9101996312633,9171811.60159516,0.0,1.0
2013-11-22,12.16,12.18,12.11,12.12,20613400,39.9101996312633,39.9758414069726,39.74609519199,39.7789160798447,6280573.54550661,0.0,1.0
2013-11-25,12.07,12.12,12.0525,12.1,21150900,39.6148116405714,39.7789160798447,39.5573750868258,39.7132743041354,6444341.20541278,0.0,1.0
2013-11-26,12.02,12.05,12.0,12.02,28790400,39.4507072012981,39.5491698648621,39.3850654255888,39.4507072012981,8771974.76420937,0.0,1.0
2013-11-27,12.07,12.08,12.04,12.055,17439700,39.6148116405714,39.6476325284261,39.5163489770074,39.5655803087894,5313597.87621506,0.0,1.0
2013-11-29,12.06,12.11,12.06,12.1,17797100,39.5819907527168,39.74609519199,39.5819907527168,39.7132743041354,5422491.94440197,0.0,1.0
2013-12-02,12.03,12.08,12.01,12.05,41837300,39.4835280891528,39.6476325284261,39.4178863134435,39.5491698648621,12747156.6842648,0.0,1.0
2013-12-03,11.98,11.98,11.9,11.95,38014000,39.3194236498795,39.3194236498795,39.0568565470422,39.2209609863155,11582258.2766011,0.0,1.0
2013-12-04,11.89,11.9,11.79,11.8,58014200,39.0240356591876,39.0568565470422,38.695826780641,38.7286476684957,17675999.5820063,0.0,1.0
2013-12-05,11.79,11.84,11.75,11.81,56026800,38.695826780641,38.8599312199143,38.5645432292224,38.7614685563503,17070470.5637784,0.0,1.0
2013-12-06,11.94,11.95,11.9,11.92,29662400,39.1881400984609,39.2209609863155,39.0568565470422,39.1224983227516,9037659.22828039,0.0,1.0
2013-12-09,11.94,11.96,11.91,11.945,28322300,39.1881400984609,39.2537818741702,39.0896774348969,39.2045505423882,8629352.17518224,0.0,1.0
2013-12-10,11.96,11.96,11.89,11.89,27081100,39.2537818741702,39.2537818741702,39.0240356591876,39.0240356591876,8251178.37150683,0.0,1.0
2013-12-11,11.85,11.91,11.84,11.91,21142800,38.8927521077689,39.0896774348969,38.8599312199143,39.0896774348969,6441873.2648635,0.0,1.0
2013-12-12,11.89,11.915,11.85,11.88,52391800,39.0240356591876,39.1060878788242,38.8927521077689,38.9912147713329,15962944.156785,0.0,1.0
2013-12-13,11.79,11.81,11.77,11.8,42501700,38.695826780641,38.7614685563503,38.6301850049317,38.7286476684957,12949588.7461097,0.0,1.0
2013-12-16,11.72,11.77,11.71,11.72,48270700,38.4660805656584,38.6301850049317,38.4332596778037,38.4660805656584,14707310.8484329,0.0,1.0
2013-12-17,11.73,11.73,11.69,11.73,45686000,38.4989014535131,38.4989014535131,38.3676179020944,38.4989014535131,13919794.0659966,0.0,1.0
2013-12-18,11.87,11.89,11.66,11.8,67059600,39.2463216863608,39.3124485973741,38.5519891207217,39.0148774978145,20282090.5959356,0.087727,1.0
2013-12-19,11.77,11.8,11.75,11.79,46015700,38.9156871312946,39.0148774978145,38.8495602202813,38.9818140423078,13917389.8477681,0.0,1.0
2013-12-20,11.81,11.83,11.77,11.775,22029300,39.0479409533211,39.1140678643343,38.9156871312946,38.9322188590479,6662733.72291279,0.0,1.0
2013-12-23,11.92,11.93,11.86,11.87,26114700,39.4116389638939,39.4447024194005,39.2132582308542,39.2463216863608,7898357.74871425,0.0,1.0
2013-12-24,11.76,11.78,11.75,11.77,11508400,38.882623675788,38.9487505868012,38.8495602202813,38.9156871312946,3480700.91999154,0.0,1.0
2013-12-26,11.95,11.95,11.92,11.94,12288500,39.5108293304138,39.5108293304138,39.4116389638939,39.4777658749072,3716641.17125891,0.0,1.0
2013-12-27,12.01,12.07,12.01,12.05,16779700,39.7092100634535,39.9075907964933,39.7092100634535,39.84146388548,5074998.89013087,0.0,1.0
2013-12-30,12.12,12.15,12.11,12.13,11088200,40.0729080740264,40.1720984405463,40.0398446185198,40.105971529533,3353611.96526452,0.0,1.0
2013-12-31,12.139,12.15,12.12,12.14,8046300,40.135728639489,40.1720984405463,40.0729080740264,40.1390349850396,2433593.18519759,0.0,1.0
2014-01-02,11.94,12.08,11.93,12.08,22636800,39.4777658749072,39.9406542519999,39.4447024194005,39.9406542519999,6846471.32404717,0.0,1.0
2014-01-03,12.01,12.03,11.94,11.98,19239900,39.7092100634535,39.7753369744668,39.4777658749072,39.6100196969337,5819083.24619802,0.0,1.0
2014-01-06,11.97,11.99,11.9,11.98,55623700,39.576956241427,39.6430831524403,39.3455120528807,39.6100196969337,16823317.2085897,0.0,1.0
2014-01-07,12.02,12.03,11.96,11.97,30944900,39.7422735189602,39.7753369744668,39.5438927859204,39.576956241427,9359245.58575007,0.0,1.0
2014-01-08,12.04,12.07,12.01,12.06,24596400,39.8084004299734,39.9075907964933,39.7092100634535,39.8745273409866,7439149.84780507,0.0,1.0
2014-01-09,12.0,12.02,11.94,12.01,29235300,39.6761466079469,39.7422735189602,39.4777658749072,39.7092100634535,8842179.24352896,0.0,1.0
2014-01-10,12.08,12.09,12.0,12.03,17637800,39.9406542519999,39.9737177075065,39.6761466079469,39.7753369744668,5334530.14203771,0.0,1.0
2014-01-13,12.0,12.05,11.95,12.01,41304600,39.6761466079469,39.84146388548,39.5108293304138,39.7092100634535,12492523.6540164,0.0,1.0
2014-01-14,11.97,12.01,11.9,11.93,44909900,39.576956241427,39.7092100634535,39.3455120528807,39.4447024194005,13582942.0463947,0.0,1.0
2014-01-15,12.06,12.07,12.0,12.02,30317700,39.8745273409866,39.9075907964933,39.6761466079469,39.7422735189602,9169549.74471061,0.0,1.0
2014-01-16,12.02,12.0409,11.97,11.99,22999900,39.7422735189602,39.811376140969,39.576956241427,39.6430831524403,6956290.45651118,0.0,1.0
2014-01-17,12.05,12.09,12.04,12.07,48479723,39.84146388548,39.9737177075065,39.8084004299734,39.9075907964933,14662630.4653153,0.0,1.0
2014-01-21,12.07,12.09,12.02,12.07,23001234,39.9075907964933,39.9737177075065,39.7422735189602,39.9075907964933,6956693.92311187,0.0,1.0
2014-01-22,12.1,12.1,12.04,12.07,34384700,40.0067811630131,40.0067811630131,39.8084004299734,39.9075907964933,10399608.713951,0.0,1.0
2014-01-23,11.86,11.96,11.81,11.96,40575300,39.2132582308542,39.5438927859204,39.0479409533211,39.5438927859204,12271947.7980373,0.0,1.0
2014-01-24,11.68,11.77,11.67,11.72,52157500,38.618116031735,38.9156871312946,38.5850525762284,38.7503698537615,15774969.4340185,0.0,1.0
2014-01-27,11.53,11.65,11.45,11.625,47887400,38.1221641991357,38.5189256652151,37.8576565550827,38.4362670264486,14483483.1284977,0.0,1.0
2014-01-28,11.63,11.63,11.54,11.55,42982400,38.4527987542019,38.4527987542019,38.1552276546423,38.1882911101489,12999972.1267461,0.0,1.0
2014-01-29,11.62,11.63,11.54,11.56,61736200,38.4197352986953,38.4527987542019,38.1552276546423,38.2213545656555,18672035.0471639,0.0,1.0
2014-01-30,11.635,11.67,11.57,11.6,30671000,38.4693304819552,38.5850525762284,38.2544180211621,38.353608387682,9276404.87965838,0.0,1.0
2014-01-31,11.33,11.44,11.28,11.32,48104100,37.4608950890032,37.8245930995761,37.2955778114701,37.4278316334966,14549023.7674538,0.0,1.0
2014-02-03,11.1,11.26,11.06,11.25,51266500,36.7004356123509,37.2294509004568,36.5681817903244,37.1963874449502,15505487.6190214,0.0,1.0
2014-02-04,11.11,11.12,10.95,10.97,50737500,36.7334990678575,36.7665625233641,36.2044837797516,36.2706106907648,15345492.2428896,0.0,1.0
2014-02-05,11.13,11.17,11.045,11.13,42421600,36.7996259788708,36.9318798008972,36.5185866070645,36.7996259788708,12830358.8811227,0.0,1.0
2014-02-06,11.26,11.29,11.13,11.13,44448000,37.2294509004568,37.3286412669767,36.7996259788708,36.7996259788708,13443240.9797873,0.0,1.0
2014-02-07,11.44,11.47,11.34,11.36,29008900,37.8245930995761,37.9237834660959,37.4939585445098,37.5600854555231,8773704.85192924,0.0,1.0
2014-02-10,11.39,11.43,11.36,11.41,36463400,37.6592758220429,37.7915296440694,37.5600854555231,37.7254027330562,11028308.880993,0.0,1.0
2014-02-11,11.55,11.58,11.41,11.425,68233500,38.1882911101489,38.2874814766688,37.7254027330562,37.7749979163161,20637135.1555597,0.0,1.0
2014-02-12,11.53,11.55,11.48,11.52,30387000,38.1221641991357,38.1882911101489,37.9568469216025,38.089100743629,9190509.44143259,0.0,1.0
2014-02-13,11.43,11.46,11.28,11.29,58868900,37.7915296440694,37.8907200105893,37.2955778114701,37.3286412669767,17804823.8146823,0.0,1.0
2014-02-14,11.38,11.41,11.275,11.28,32358500,37.6262123665363,37.7254027330562,37.2790460837168,37.2955778114701,9786787.10503165,0.0,1.0
2014-02-18,11.63,11.64,11.53,11.57,76405700,38.4527987542019,38.4858622097085,38.1221641991357,38.2544180211621,23108806.6353792,0.0,1.0
2014-02-19,11.49,11.6,11.46,11.55,28195900,37.9899103771092,38.353608387682,37.8907200105893,38.1882911101489,8527814.03757163,0.0,1.0
2014-02-20,11.42,11.44,11.34,11.4,31325300,37.7584661885628,37.8245930995761,37.4939585445098,37.6923392775496,9474297.08117644,0.0,1.0
2014-02-21,11.51,11.59,11.4874,11.57,41794700,38.0560372881224,38.3205449321754,37.9813138786774,38.2544180211621,12640753.7747011,0.0,1.0
2014-02-24,11.64,11.7,11.6,11.6,26640600,38.4858622097085,38.6842429427482,38.353608387682,38.353608387682,8057415.53379502,0.0,1.0
2014-02-25,11.6,11.66,11.56,11.615,46390100,38.353608387682,38.5519891207217,38.2213545656555,38.4032035709419,14030626.6508376,0.0,1.0
2014-02-26,11.55,11.63,11.52,11.62,32239400,38.1882911101489,38.4527987542019,38.089100743629,38.4197352986953,9750765.46174753,0.0,1.0
2014-02-27,11.55,11.57,11.47,11.5,25700000,38.1882911101489,38.2544180211621,37.9237834660959,38.0229738326158,7772932.26198104,0.0,1.0
2014-02-28,11.61,11.655,11.55,11.57,36997100,38.3866718431886,38.5354573929684,38.1882911101489,38.2544180211621,11189725.7661377,0.0,1.0
2014-03-03,11.34,11.4,11.28,11.365,35964600,37.4939585445098,37.6923392775496,37.2955778114701,37.5766171832764,10877447.4563908,0.0,1.0
2014-03-04,11.63,11.64,11.59,11.6,45157700,38.4527987542019,38.4858622097085,38.3205449321754,38.353608387682,13657888.8407339,0.0,1.0
2014-03-05,11.5,11.54,11.49,11.52,21054500,38.0229738326158,38.1552276546423,37.9899103771092,38.089100743629,6367906.70466458,0.0,1.0
2014-03-06,11.72,11.73,11.65,11.7,59061100,38.7503698537615,38.7834333092681,38.5189256652151,38.6842429427482,17862954.4598478,0.0,1.0
2014-03-07,11.64,11.68,11.575,11.67,32514500,38.4858622097085,38.618116031735,38.2709497489155,38.5850525762284,9833969.1063106,0.0,1.0
2014-03-10,11.59,11.6,11.53,11.57,22649800,38.3205449321754,38.353608387682,38.1221641991357,38.2544180211621,6850403.15748708,0.0,1.0
2014-03-11,11.47,11.5499,11.45,11.54,31181600,37.9237834660959,38.1879604755938,37.8576565550827,38.1552276546423,9430835.19922911,0.0,1.0
2014-03-12,11.36,11.395,11.27,11.3,51885100,37.5600854555231,37.6758075497963,37.2625143559635,37.3617047224833,15692582.401016,0.0,1.0
2014-03-13,11.17,11.355,11.11,11.34,69882900,36.9318798008972,37.5435537277698,36.7334990678575,37.4939585445098,21135994.0844667,0.0,1.0
2014-03-14,11.04,11.11,10.99,11.0,55272200,36.5020548793112,36.7334990678575,36.336737601778,36.3698010572847,16717006.4813489,0.0,1.0
2014-03-17,11.16,11.16,11.1,11.11,38860000,36.8988163453906,36.8988163453906,36.7004356123509,36.7334990678575,11753157.4980772,0.0,1.0
2014-03-18,11.15,11.2,11.09,11.1,30461500,36.865752889884,37.0310701674171,36.6673721568443,36.7004356123509,9213041.87153056,0.0,1.0
2014-03-19,11.09,11.15,11.0205,11.14,36387600,36.6673721568443,36.865752889884,36.4375811410732,36.8326894343774,11005383.267551,0.0,1.0
2014-03-20,10.93,10.955,10.86,10.89,71896200,36.1383568687383,36.2210155075049,35.906912680192,36.0061030467118,21744914.1048187,0.0,1.0
2014-03-21,10.88,11.01,10.88,10.98,83097800,35.9730395912052,36.4028645127913,35.9730395912052,36.3036741462714,25132823.7556283,0.0,1.0
2014-03-24,10.92,11.01,10.91,10.99,75019800,36.1052934132317,36.4028645127913,36.0722299577251,36.336737601778,22689642.9458119,0.0,1.0
2014-03-25,10.97,11.02,10.96,11.01,38148000,36.2706106907648,36.4359279682979,36.2375472352582,36.4028645127913,11537814.0050604,0.0,1.0
2014-03-26,11.05,11.16,11.03,11.13,39963300,36.5351183348178,36.8988163453906,36.4689914238045,36.7996259788708,12086849.1776353,0.0,1.0
2014-03-27,11.21,11.22,11.13,11.15,70620200,37.0641336229237,37.0971970784304,36.7996259788708,36.865752889884,21358989.530255,0.0,1.0
2014-03-28,11.33,11.37,11.29,11.32,34621900,37.4608950890032,37.5931489110297,37.3286412669767,37.4278316334966,10471349.551793,0.0,1.0
2014-03-31,11.33,11.41,11.31,11.39,70233700,37.4608950890032,37.7254027330562,37.39476817799,37.6592758220429,21242093.0975991,0.0,1.0
2014-04-01,11.36,11.37,11.32,11.32,22466500,37.5600854555231,37.5931489110297,37.4278316334966,37.4278316334966,6794964.30598431,0.0,1.0
2014-04-02,11.46,11.46,11.375,11.39,26725700,37.8907200105893,37.8907200105893,37.609680638783,37.6592758220429,8083153.92039014,0.0,1.0
2014-04-03,11.4,11.44,11.38,11.44,12619100,37.6923392775496,37.8245930995761,37.6262123665363,37.8245930995761,3816630.72012314,0.0,1.0
2014-04-04,11.35,11.47,11.31,11.46,32535000,37.5270220000165,37.9237834660959,37.39476817799,37.8907200105893,9840169.3051966,0.0,1.0
2014-04-07,11.24,11.31,11.232,11.3,43602100,37.1633239894436,37.39476817799,37.1368732250383,37.3617047224833,13187399.6023394,0.0,1.0
2014-04-08,11.0,11.06,10.97,11.035,66252900,36.3698010572847,36.5681817903244,36.2706106907648,36.4855231515578,20038105.2085526,0.0,1.0
2014-04-09,11.16,11.175,11.02,11.045,46634100,36.8988163453906,36.9484115286506,36.4359279682979,36.5185866070645,14104424.1400175,0.0,1.0
2014-04-10,10.84,11.01,10.83,11.0,38732500,35.8407857691787,36.4028645127913,35.8077223136721,36.3698010572847,11714595.2854934,0.0,1.0
2014-04-11,10.8,10.9,10.79,10.85,50585400,35.7085319471522,36.0391665022184,35.6754684916456,35.8738492246853,15299489.7916426,0.0,1.0
2014-04-14,10.95,10.98,10.88,10.98,37828900,36.2044837797516,36.3036741462714,35.9730395912052,36.3036741462714,11441302.6165469,0.0,1.0
2014-04-15,10.94,10.96,10.84,10.91,52133600,36.1714203242449,36.2375472352582,35.8407857691787,36.0722299577251,15767740.9094636,0.0,1.0
2014-04-16,11.15,11.18,11.08,11.13,40328900,36.865752889884,36.9649432564039,36.6343087013376,36.7996259788708,12197424.4319147,0.0,1.0
2014-04-17,11.18,11.2,11.115,11.14,22338200,36.9649432564039,37.0310701674171,36.7500307956108,36.8326894343774,6756160.13441964,0.0,1.0
2014-04-21,11.18,11.18,11.13,11.15,10945800,36.9649432564039,36.9649432564039,36.7996259788708,36.865752889884,3310543.26666117,0.0,1.0
2014-04-22,11.1,11.14,11.06,11.08,17758500,36.7004356123509,36.8326894343774,36.5681817903244,36.6343087013376,5371035.70328366,0.0,1.0
2014-04-23,11.13,11.16,11.12,11.15,29026400,36.7996259788708,36.8988163453906,36.7665625233641,36.865752889884,8778997.70463681,0.0,1.0
2014-04-24,11.09,11.09,11.005,11.08,16847900,36.6673721568443,36.6673721568443,36.386332785038,36.6343087013376,5095625.89325409,0.0,1.0
2014-04-25,11.02,11.1,11.01,11.09,32666200,36.4359279682979,36.7004356123509,36.4028645127913,36.6673721568443,9879850.57806712,0.0,1.0
2014-04-28,11.08,11.09,10.99,11.05,19266000,36.6343087013376,36.6673721568443,36.336737601778,36.5351183348178,5826977.15795046,0.0,1.0
2014-04-29,11.11,11.15,11.0081,11.105,17996600,36.7334990678575,36.865752889884,36.396582456245,36.7169673401042,5443048.7449793,0.0,1.0
2014-04-30,11.08,11.09,11.02,11.03,66942500,36.6343087013376,36.6673721568443,36.4359279682979,36.4689914238045,20246673.8501037,0.0,1.0
2014-05-01,11.22,11.23,11.18,11.2,31538100,37.0971970784304,37.130260533937,36.9649432564039,37.0310701674171,9538658.17010054,0.0,1.0
2014-05-02,11.2,11.28,11.17,11.26,39990100,37.0310701674171,37.2955778114701,36.9318798008972,37.2294509004568,12094954.803496,0.0,1.0
2014-05-05,11.17,11.19,11.12,11.145,9632800,36.9318798008972,36.9980067119105,36.7665625233641,36.8492211621307,2913428.08923,0.0,1.0
2014-05-06,11.14,11.16,11.11,11.15,14806300,36.8326894343774,36.8988163453906,36.7334990678575,36.865752889884,4478146.57395213,0.0,1.0
2014-05-07,11.09,11.1,11.0115,11.05,30450500,36.6673721568443,36.7004356123509,36.4078240311173,36.5351183348178,9209714.93554293,0.0,1.0
2014-05-08,11.05,11.11,11.03,11.04,17330000,36.5351183348178,36.7334990678575,36.4689914238045,36.5020548793112,5241436.42412962,0.0,1.0
2014-05-09,11.14,11.15,11.08,11.12,15791500,36.8326894343774,36.865752889884,36.6343087013376,36.7665625233641,4776119.05895228,0.0,1.0
2014-05-12,11.15,11.17,11.1,11.1,17022600,36.865752889884,36.9318798008972,36.7004356123509,36.7004356123509,5148463.685712,0.0,1.0
2014-05-13,11.3,11.3,11.23,11.25,29460100,37.3617047224833,37.3617047224833,37.130260533937,37.1963874449502,8910169.71716684,0.0,1.0
2014-05-14,11.24,11.3145,11.21,11.275,20469500,37.1633239894436,37.4096467329679,37.0641336229237,37.2790460837168,6190974.19986852,0.0,1.0
2014-05-15,11.13,11.2461,11.08,11.235,51578800,36.7996259788708,37.1834926973026,36.6343087013376,37.1467922616903,15599942.3561972,0.0,1.0
2014-05-16,11.15,11.17,11.12,11.16,18439600,36.865752889884,36.9318798008972,36.7665625233641,36.8988163453906,5577033.53066247,0.0,1.0
2014-05-19,11.17,11.17,11.04,11.05,38788400,36.9318798008972,36.9318798008972,36.5020548793112,36.5351183348178,11731502.169285,0.0,1.0
2014-05-20,11.04,11.09,11.02,11.07,20497500,36.5020548793112,36.6673721568443,36.4359279682979,36.601245245831,6199442.76420063,0.0,1.0
2014-05-21,11.17,11.19,11.12,11.125,19733700,36.9318798008972,36.9980067119105,36.7665625233641,36.7830942511174,5968432.42716947,0.0,1.0
2014-05-22,11.28,11.3,11.24,11.25,35253300,37.2955778114701,37.3617047224833,37.1633239894436,37.1963874449502,10662315.6774823,0.0,1.0
2014-05-23,11.39,11.41,11.31,11.31,28296500,37.6592758220429,37.7254027330562,37.39476817799,37.39476817799,8558240.37942205,0.0,1.0
2014-05-27,11.48,11.48,11.41,11.43,36635500,37.9568469216025,37.9568469216025,37.7254027330562,37.7915296440694,11080360.3067629,0.0,1.0
2014-05-28,11.43,11.4685,11.4,11.44,15767900,37.7915296440694,37.9188239477699,37.6923392775496,37.8245930995761,4768981.26901521,0.0,1.0
2014-05-29,11.56,11.57,11.49,11.51,18460100,38.2213545656555,38.2544180211621,37.9899103771092,38.0560372881224,5583233.72954849,0.0,1.0
2014-05-30,11.58,11.6,11.56,11.56,14393400,38.2874814766688,38.353608387682,38.2213545656555,38.2213545656555,4353265.49492598,0.0,1.0
2014-06-02,11.72,11.75,11.66,11.72,40968900,38.7503698537615,38.8495602202813,38.5519891207217,38.7503698537615,12390991.6166488,0.0,1.0
2014-06-03,11.7,11.71,11.66,11.68,13108300,38.6842429427482,38.7173063982549,38.5519891207217,38.618116031735,3964588.63695432,0.0,1.0
2014-06-04,11.78,11.81,11.7,11.71,22518700,38.9487505868012,39.0479409533211,38.6842429427482,38.7173063982549,6810752.1294892,0.0,1.0
2014-06-05,11.81,11.83,11.69,11.76,52987700,39.0479409533211,39.1140678643343,38.6511794872416,38.882623675788,16026062.3664659,0.0,1.0
2014-06-06,11.81,11.82,11.78,11.8,21333900,39.0479409533211,39.0810044088277,38.9487505868012,39.0148774978145,6452410.87875008,0.0,1.0
2014-06-09,11.8,11.8,11.74,11.74,18615100,39.0148774978145,39.0148774978145,38.8164967647747,38.8164967647747,5630113.28210129,0.0,1.0
2014-06-10,11.7,11.7,11.65,11.67,14592900,38.6842429427482,38.6842429427482,38.5189256652151,38.5850525762284,4413604.01579234,0.0,1.0
2014-06-11,11.73,11.76,11.71,11.73,20249000,38.7834333092681,38.882623675788,38.7173063982549,38.7834333092681,6124284.25575308,0.0,1.0
2014-06-12,11.77,11.86,11.74,11.85,19580000,38.9156871312946,39.2132582308542,38.8164967647747,39.1801947753476,5921946.05796065,0.0,1.0
2014-06-13,11.83,11.86,11.82,11.83,25915600,39.1140678643343,39.2132582308542,39.0810044088277,39.1140678643343,7838140.20733836,0.0,1.0
2014-06-16,11.83,11.84,11.79,11.81,16602900,39.1140678643343,39.147131319841,38.9818140423078,39.0479409533211,5021525.95534806,0.0,1.0
2014-06-17,11.81,11.85,11.8,11.82,25472900,39.0479409533211,39.1801947753476,39.0148774978145,39.0810044088277,7704246.15627302,0.0,1.0
2014-06-18,11.97,12.0,11.84,11.9,37328400,39.576956241427,39.6761466079469,39.147131319841,39.3455120528807,11289927.0291102,0.0,1.0
2014-06-19,12.18,12.18,12.12,12.125,43231400,40.2712888070661,40.2712888070661,40.0729080740264,40.0894398017797,13075281.8595567,0.0,1.0
2014-06-20,12.19,12.2,12.17,12.19,36586100,40.3043522625727,40.3374157180794,40.2382253515595,40.3043522625727,11065419.3396912,0.0,1.0
2014-06-23,12.09,12.1,12.04,12.075,18321700,39.9737177075065,40.0067811630131,39.8084004299734,39.9241225242466,5541374.82584973,0.0,1.0
2014-06-24,12.09,12.18,12.06,12.12,29617100,39.9737177075065,40.2712888070661,39.8745273409866,40.0729080740264,8957654.16717193,0.0,1.0
2014-06-25,12.05,12.0799,11.96,11.96,40208900,40.1141481220798,40.2136844730217,39.8145403767697,39.8145403767697,12078462.7789044,0.082473,1.0
2014-06-26,12.01,12.03,11.97,12.02,29891500,39.9809891241642,40.047568623122,39.8478301262486,40.0142788736431,8979190.43186015,0.0,1.0
2014-06-27,11.98,11.99,11.94,11.95,27048200,39.8811198757275,39.9144096252064,39.7479608778118,39.7812506272907,8125083.67392201,0.0,1.0
2014-06-30,12.04,12.07,12.03,12.04,14164600,40.0808583726009,40.1807276210376,40.047568623122,40.0808583726009,4254943.40501903,0.0,1.0
2014-07-01,12.25,12.25,12.18,12.18,26834300,40.7799431116579,40.7799431116579,40.5469148653055,40.5469148653055,8060829.66079537,0.0,1.0
2014-07-02,12.22,12.23,12.19,12.21,27104800,40.6800738632212,40.7133636127001,40.5802046147844,40.6467841137423,8142085.90460442,0.0,1.0
2014-07-03,12.18,12.18,12.13,12.14,17944800,40.5469148653055,40.5469148653055,40.380466117911,40.4137558673899,5390488.14752168,0.0,1.0
2014-07-07,12.09,12.12,12.07,12.12,12935400,40.2473071199954,40.3471763684321,40.1807276210376,40.3471763684321,3885700.61429784,0.0,1.0
2014-07-08,12.05,12.11,12.02,12.1,20997200,40.1141481220798,40.3138866189532,40.0142788736431,40.2805968694743,6307407.0332989,0.0,1.0
2014-07-09,12.13,12.14,12.08,12.09,11490800,40.380466117911,40.4137558673899,40.2140173705165,40.2473071199954,3451753.22129765,0.0,1.0
2014-07-10,11.92,11.95,11.84,11.85,49026400,39.681381378854,39.7812506272907,39.4150633830228,39.4483531325017,14727176.0128648,0.0,1.0
2014-07-11,11.94,11.97,11.92,11.96,12497300,39.7479608778118,39.8478301262486,39.681381378854,39.8145403767697,3754098.54253169,0.0,1.0
2014-07-14,12.08,12.1,12.06,12.07,18951700,40.2140173705165,40.2805968694743,40.1474378715587,40.1807276210376,5692953.62586301,0.0,1.0
2014-07-15,12.12,12.13,12.06,12.115,46744500,40.3471763684321,40.380466117911,40.1474378715587,40.3305314936927,14041709.7550169,0.0,1.0
2014-07-16,12.14,12.16,12.11,12.14,9824900,40.4137558673899,40.4803353663477,40.3138866189532,40.4137558673899,2951328.90868584,0.0,1.0
2014-07-17,12.06,12.14,12.03,12.1,29133900,40.1474378715587,40.4137558673899,40.047568623122,40.2805968694743,8751612.87064117,0.0,1.0
2014-07-18,12.12,12.13,12.06,12.06,31473600,40.3471763684321,40.380466117911,40.1474378715587,40.1474378715587,9454441.83049342,0.0,1.0
2014-07-21,12.1,12.11,12.03,12.07,17496900,40.2805968694743,40.3138866189532,40.047568623122,40.1807276210376,5255942.22662677,0.0,1.0
2014-07-22,12.14,12.16,12.13,12.14,9657800,40.4137558673899,40.4803353663477,40.380466117911,40.4137558673899,2901133.27711286,0.0,1.0
2014-07-23,12.15,12.15,12.1,12.125,15581300,40.4470456168688,40.4470456168688,40.2805968694743,40.3638212431716,4680509.83978532,0.0,1.0
2014-07-24,12.09,12.11,12.07,12.105,20367500,40.2473071199954,40.3138866189532,40.1807276210376,40.2972417442138,6118249.70713788,0.0,1.0
2014-07-25,12.13,12.175,12.1,12.17,28333700,40.380466117911,40.5302699905661,40.2805968694743,40.5136251158266,8511238.57749515,0.0,1.0
2014-07-28,12.2,12.239,12.15,12.19,28273900,40.6134943642634,40.7433243872311,40.4470456168688,40.5802046147844,8493275.08995436,0.0,1.0
2014-07-29,12.17,12.24,12.15,12.225,18682200,40.5136251158266,40.746653362179,40.4470456168688,40.6967187379606,5611997.77482221,0.0,1.0
2014-07-30,12.18,12.23,12.16,12.19,13209600,40.5469148653055,40.7133636127001,40.4803353663477,40.5802046147844,3968068.31134938,0.0,1.0
2014-07-31,12.0,12.0932,11.99,12.08,39519000,39.9476993746853,40.2579598398287,39.9144096252064,40.2140173705165,11871221.8080953,0.0,1.0
2014-08-01,11.99,12.05,11.98,12.0,23989600,39.9144096252064,40.1141481220798,39.8811198757275,39.9476993746853,7206302.35298169,0.0,1.0
2014-08-04,12.01,12.04,11.95,11.97,12586600,39.9809891241642,40.0808583726009,39.7812506272907,39.8478301262486,3780923.61673556,0.0,1.0
2014-08-05,11.82,11.895,11.7742,11.89,29509000,39.348483884065,39.5981570051568,39.1960168314516,39.5815121304173,8864290.19800818,0.0,1.0
2014-08-06,11.755,11.78,11.68,11.69,41541800,39.1321005124521,39.2153248861494,38.8824273913603,38.9157171408392,12478856.2996922,0.0,1.0
2014-08-07,11.72,11.83,11.685,11.82,32182400,39.0155863892759,39.3817736335439,38.8990722660998,39.348483884065,9667360.22462227,0.0,1.0
2014-08-08,11.74,11.77,11.63,11.65,17545600,39.0821658882338,39.1820351366705,38.7159786439658,38.7825581429236,5270571.35444007,0.0,1.0
2014-08-11,11.85,11.87,11.825,11.84,23963300,39.4483531325017,39.5149326314595,39.3651287588044,39.4150633830228,7198402.02317697,0.0,1.0
2014-08-12,11.83,11.86,11.81,11.84,17080600,39.3817736335439,39.4816428819806,39.3151941345861,39.4150633830228,5130888.71720826,0.0,1.0
2014-08-13,11.93,11.96,11.91,11.96,12980800,39.7146711283329,39.8145403767697,39.6480916293751,39.8145403767697,3899338.44597596,0.0,1.0
2014-08-14,11.95,11.96,11.91,11.94,12504600,39.7812506272907,39.8145403767697,39.6480916293751,39.7479608778118,3756291.40973985,0.0,1.0
2014-08-15,11.97,11.99,11.9,11.98,20835200,39.8478301262486,39.9144096252064,39.6148018798962,39.8811198757275,6258743.40484394,0.0,1.0
2014-08-18,12.01,12.02,11.97,11.975,28098100,39.9809891241642,40.0142788736431,39.8478301262486,39.864475000988,8440466.04129769,0.0,1.0
2014-08-19,12.02,12.03,11.99,12.0,8160400,40.0142788736431,40.047568623122,39.9144096252064,39.9476993746853,2451325.14594957,0.0,1.0
2014-08-20,11.95,11.96,11.9,11.9,12837600,39.7812506272907,39.8145403767697,39.6148018798962,39.6148018798962,3856322.20156393,0.0,1.0
2014-08-21,12.01,12.03,11.99,11.99,19686700,39.9809891241642,40.047568623122,39.9144096252064,39.9144096252064,5913742.31051975,0.0,1.0
2014-08-22,11.92,11.94,11.9,11.92,12287500,39.681381378854,39.7479608778118,39.6148018798962,39.681381378854,3691076.13975484,0.0,1.0
2014-08-25,11.96,11.98,11.94,11.94,37330500,39.8145403767697,39.8811198757275,39.7479608778118,39.7479608778118,11213812.234801,0.0,1.0
2014-08-26,11.9,11.92,11.88,11.89,15856600,39.6148018798962,39.681381378854,39.5482223809384,39.5815121304173,4763207.96888192,0.0,1.0
2014-08-27,11.85,11.88,11.84,11.88,14575700,39.4483531325017,39.5482223809384,39.4150633830228,39.5482223809384,4378434.87204269,0.0,1.0
2014-08-28,11.82,11.84,11.8,11.8,9220200,39.348483884065,39.4150633830228,39.2819043851072,39.2819043851072,2769681.40173083,0.0,1.0
2014-08-29,11.8,11.82,11.78,11.82,31640100,39.2819043851072,39.348483884065,39.2153248861494,39.348483884065,9504457.22640545,0.0,1.0
2014-09-02,11.92,11.97,11.895,11.965,53004700,39.681381378854,39.8478301262486,39.5981570051568,39.8311852515091,15922228.5627559,0.0,1.0
2014-09-03,11.93,11.96,11.91,11.96,14792300,39.7146711283329,39.8145403767697,39.6480916293751,39.8145403767697,4443499.94564358,0.0,1.0
2014-09-04,11.89,11.94,11.86,11.89,20298100,39.5815121304173,39.7479608778118,39.4816428819806,39.5815121304173,6097402.44902199,0.0,1.0
2014-09-05,11.84,11.845,11.78,11.81,16769100,39.4150633830228,39.4317082577623,39.2153248861494,39.3151941345861,5037316.36990135,0.0,1.0
2014-09-08,11.83,11.87,11.81,11.83,17494500,39.3817736335439,39.5149326314595,39.3151941345861,39.3817736335439,5255221.28398299,0.0,1.0
2014-09-09,11.73,11.75,11.69,11.75,21379700,39.0488761387548,39.1154556377127,38.9157171408392,39.1154556377127,6422307.26715089,0.0,1.0
2014-09-10,11.86,11.88,11.805,11.84,18511200,39.4816428819806,39.5482223809384,39.2985492598466,39.4150633830228,5560630.61145308,0.0,1.0
2014-09-11,11.83,11.83,11.78,11.8,16079500,39.3817736335439,39.3817736335439,39.2153248861494,39.2819043851072,4830165.51692272,0.0,1.0
2014-09-12,11.79,11.82,11.75,11.82,22315200,39.2486146356283,39.348483884065,39.1154556377127,39.348483884065,6703324.70183984,0.0,1.0
2014-09-15,11.8,11.8,11.75,11.78,15720100,39.2819043851072,39.2819043851072,39.1154556377127,39.2153248861494,4722204.35601709,0.0,1.0
2014-09-16,11.82,11.85,11.76,11.76,11661500,39.348483884065,39.4483531325017,39.1487453871916,39.1487453871916,3503030.2668363,0.0,1.0
2014-09-17,11.72,11.77,11.65,11.73,31109300,39.0155863892759,39.1820351366705,38.7825581429236,39.0488761387548,9345008.74502342,0.0,1.0
2014-09-18,11.79,11.8,11.76,11.765,20678100,39.2486146356283,39.2819043851072,39.1487453871916,39.165390261931,6211551.70095336,0.0,1.0
2014-09-19,11.81,11.83,11.79,11.825,26259200,39.3151941345861,39.3817736335439,39.2486146356283,39.3651287588044,7888073.77978028,0.0,1.0
2014-09-22,11.8,11.83,11.79,11.82,27071154,39.2819043851072,39.3817736335439,39.2486146356283,39.348483884065,8131978.8895242,0.0,1.0
2014-09-23,11.78,11.82,11.76,11.79,25522839,39.2153248861494,39.348483884065,39.1487453871916,39.2486146356283,7666876.26056595,0.0,1.0
2014-09-24,11.85,11.89,11.81,11.82,36980199,39.4483531325017,39.5815121304173,39.3151941345861,39.348483884065,11108584.3476936,0.0,1.0
2014-09-25,11.82,11.92,11.79,11.91,26487644,39.348483884065,39.681381378854,39.2486146356283,39.6480916293751,7956696.70532821,0.0,1.0
2014-09-26,11.91,11.96,11.89,11.89,16700906,39.6480916293751,39.8145403767697,39.5815121304173,39.5815121304173,5016831.38546396,0.0,1.0
2014-09-29,11.84,11.85,11.79,11.8,34279261,39.4150633830228,39.4483531325017,39.2486146356283,39.2819043851072,10297242.1050278,0.0,1.0
2014-09-30,11.77,11.78,11.7128,11.76,38356390,39.1820351366705,39.2153248861494,38.9916177696511,39.1487453871916,11521982.1718113,0.0,1.0
2014-10-01,11.58,11.66,11.55,11.66,30756383,38.5495298965713,38.8158478924025,38.4496606481346,38.8158478924025,9238995.03043428,0.0,1.0
2014-10-02,11.36,11.4,11.23,11.39,37038013,37.8171554080354,37.950314405951,37.3843886648096,37.9170246564721,11125951.2551967,0.0,1.0
2014-10-03,11.5,11.52,11.43,11.48,27056207,38.28321190074,38.3497913996979,38.0501836543877,38.2166324017822,8127488.91881733,0.0,1.0
2014-10-06,11.47,11.51,11.43,11.5,44365774,38.1833426523033,38.316501650219,38.0501836543877,38.28321190074,13327157.6669913,0.0,1.0
2014-10-07,11.4,11.49,11.38,11.47,23341659,37.950314405951,38.2499221512611,37.8837349069932,38.1833426523033,7011665.5623352,0.0,1.0
2014-10-08,11.47,11.5,11.3,11.34,33994584,38.1833426523033,38.28321190074,37.617416911162,37.7505759090776,10211727.1929434,0.0,1.0
2014-10-09,11.18,11.33,11.15,11.3,31965056,37.2179399174151,37.7172861595987,37.1180706689784,37.617416911162,9602071.65880181,0.0,1.0
2014-10-10,11.02,11.1999,11.02,11.15,40463266,36.6853039257526,37.2841865188781,36.6853039257526,37.1180706689784,12154872.4857907,0.0,1.0
2014-10-13,10.92,11.1,10.92,11.08,40212341,36.3524064309636,36.9516219215839,36.3524064309636,36.8850424226261,12079496.4304199,0.0,1.0
2014-10-14,10.99,11.06,10.95,11.02,46078051,36.5854346773159,36.8184629236683,36.4522756794003,36.6853039257526,13841513.2950158,0.0,1.0
2014-10-15,10.93,10.96,10.78,10.9,64776038,36.3856961804425,36.4855654288792,35.8863499382589,36.2858269320058,19458253.3704702,0.0,1.0
2014-10-16,10.89,10.95,10.73,10.74,34515135,36.2525371825269,36.4522756794003,35.7199011908644,35.7531909403433,10368096.9488437,0.0,1.0
2014-10-17,10.94,10.96,10.84,10.9,32559952,36.4189859299214,36.4855654288792,36.0860884351324,36.2858269320058,9780774.11505699,0.0,1.0
2014-10-20,11.16,11.19,11.08,11.08,19169145,37.1513604184573,37.251229666894,36.8850424226261,36.8850424226261,5758272.53135306,0.0,1.0
2014-10-21,11.14,11.16,11.06,11.06,38081213,37.0847809194995,37.1513604184573,36.8184629236683,36.8184629236683,11439320.9910252,0.0,1.0
2014-10-22,11.15,11.26,11.12,11.21,21420313,37.1180706689784,37.4842579132463,37.0182014205417,37.3178091658518,6434507.11864743,0.0,1.0
2014-10-23,11.22,11.29,11.2,11.21,21972538,37.3510989153307,37.5841271616831,37.2845194163729,37.3178091658518,6600391.51508904,0.0,1.0
2014-10-24,11.26,11.28,11.1899,11.23,17525957,37.4842579132463,37.5508374122042,37.2508967693992,37.3843886648096,5264670.73929354,0.0,1.0
2014-10-27,11.28,11.3,11.22,11.24,18855711,37.5508374122042,37.617416911162,37.3510989153307,37.4176784142885,5664119.22443237,0.0,1.0
2014-10-28,11.34,11.35,11.28,11.3,12801747,37.7505759090776,37.7838656585565,37.5508374122042,37.617416911162,3845552.21964419,0.0,1.0
2014-10-29,11.4,11.48,11.34,11.445,21411609,37.950314405951,38.2166324017822,37.7505759090776,38.1001182786061,6431892.49999267,0.0,1.0
2014-10-30,11.49,11.54,11.37,11.38,15371255,38.2499221512611,38.4163708986557,37.8504451575143,37.8837349069932,4617413.84078025,0.0,1.0
2014-10-31,12.06,12.07,11.95,12.02,134318314,40.1474378715587,40.1807276210376,39.7812506272907,40.0142788736431,40348250.1678533,0.0,1.0
2014-11-03,12.14,12.25,12.02,12.045,95030021,40.4137558673899,40.7799431116579,40.0142788736431,40.0975032473403,28546331.0741405,0.0,1.0
2014-11-04,11.82,11.85,11.715,11.75,64527555,39.348483884065,39.4483531325017,38.9989415145365,39.1154556377127,19383610.8742395,0.0,1.0
2014-11-05,11.76,11.82,11.73,11.81,31451270,39.1487453871916,39.348483884065,39.0488761387548,39.3151941345861,9447734.05997859,0.0,1.0
2014-11-06,11.61,11.64,11.58,11.61,32983736,38.649399145008,38.7492683934447,38.5495298965713,38.649399145008,9908075.76395301,0.0,1.0
2014-11-07,11.57,11.58,11.48,11.53,53524218,38.5162401470924,38.5495298965713,38.2166324017822,38.3830811491768,16078288.0129267,0.0,1.0
2014-11-10,11.66,11.68,11.58,11.6,23213294,38.8158478924025,38.8824273913603,38.5495298965713,38.6161093955291,6973105.64464001,0.0,1.0
2014-11-11,11.73,11.76,11.7,11.73,26411052,39.0488761387548,39.1487453871916,38.9490068903181,39.0488761387548,7933689.02242314,0.0,1.0
2014-11-12,11.67,11.72,11.61,11.61,32922344,38.8491376418814,39.0155863892759,38.649399145008,38.649399145008,9889634.0511252,0.0,1.0
2014-11-13,11.77,11.82,11.74,11.78,30360599,39.1820351366705,39.348483884065,39.0821658882338,39.2153248861494,9120104.37904899,0.0,1.0
2014-11-14,11.77,11.78,11.72,11.74,21203829,39.1820351366705,39.2153248861494,39.0155863892759,39.0821658882338,6369476.89060766,0.0,1.0
2014-11-17,11.58,11.61,11.55,11.55,39818869,38.5495298965713,38.649399145008,38.4496606481346,38.4496606481346,11961300.2871148,0.0,1.0
2014-11-18,11.74,11.76,11.67,11.69,83300725,39.0821658882338,39.1487453871916,38.8491376418814,38.9157171408392,25022935.3791885,0.0,1.0
2014-11-19,11.67,11.69,11.63,11.65,31782722,38.8491376418814,38.9157171408392,38.7159786439658,38.7825581429236,9547299.84379745,0.0,1.0
2014-11-20,11.55,11.59,11.5,11.51,20837854,38.4496606481346,38.5828196460502,38.28321190074,38.316501650219,6259540.64725085,0.0,1.0
2014-11-21,11.635,11.73,11.61,11.73,24500729,38.7326235187053,39.0488761387548,38.649399145008,39.0488761387548,7359841.80821968,0.0,1.0
2014-11-24,11.66,11.69,11.64,11.67,30382413,38.8158478924025,38.9157171408392,38.7492683934447,38.8491376418814,9126657.1468954,0.0,1.0
2014-11-25,11.69,11.7,11.63,11.68,18274929,38.9157171408392,38.9490068903181,38.7159786439658,38.8824273913603,5489656.51170814,0.0,1.0
2014-11-26,11.66,11.69,11.63,11.65,38288149,38.8158478924025,38.9157171408392,38.7159786439658,38.7825581429236,11501483.0689138,0.0,1.0
2014-11-28,11.62,11.65,11.62,11.64,10478343,38.6826888944869,38.7825581429236,38.6826888944869,38.7492683934447,3147618.4603432,0.0,1.0
2014-12-01,11.68,11.72,11.66,11.71,48132477,38.8824273913603,39.0155863892759,38.8158478924025,38.982296639797,14458648.008301,0.0,1.0
2014-12-02,11.775,11.8,11.75,11.77,20003805,39.1986800114099,39.2819043851072,39.1154556377127,39.1820351366705,6008998.35929266,0.0,1.0
2014-12-03,11.765,11.78,11.71,11.735,24090455,39.165390261931,39.2153248861494,38.982296639797,39.0655210134943,7236598.46562259,0.0,1.0
2014-12-04,11.74,11.77,11.7,11.735,23860628,39.0821658882338,39.1820351366705,38.9490068903181,39.0655210134943,7167560.09687618,0.0,1.0
2014-12-05,11.75,11.777,11.72,11.76,25833241,39.1154556377127,39.2053379613057,39.0155863892759,39.1487453871916,7760118.77661333,0.0,1.0
2014-12-08,11.56,11.66,11.55,11.61,60873690,38.4829503976135,38.8158478924025,38.4496606481346,38.649399145008,18286016.2521125,0.0,1.0
2014-12-09,11.62,11.63,11.5101,11.54,30627970,38.6826888944869,38.7159786439658,38.3168345477137,38.4163708986557,9200420.69388622,0.0,1.0
2014-12-10,11.44,11.56,11.4,11.555,65930851,38.0834734038666,38.4829503976135,37.950314405951,38.466305522874,19805150.8443403,0.0,1.0
2014-12-11,11.47,11.58,11.453,11.52,24400574,38.1833426523033,38.5495298965713,38.1267500781892,38.3497913996979,7329755.97051657,0.0,1.0
2014-12-12,11.36,11.487,11.345,11.46,24502181,37.8171554080354,38.2399352264175,37.767220783817,38.1500529028244,7360277.97851917,0.0,1.0
2014-12-15,11.14,11.33,11.1,11.31,44349534,37.0847809194995,37.7172861595987,36.9516219215839,37.6507066606409,13322279.2884351,0.0,1.0
2014-12-16,11.15,11.28,11.14,11.17,60722011,37.1180706689784,37.5508374122042,37.0847809194995,37.1846501679362,18240452.9774186,0.0,1.0
2014-12-17,11.27,11.35,11.18,11.2,63443956,37.7383286102443,38.0062138177704,37.4369577517774,37.5039290536589,18946609.7320989,0.066321,1.0
2014-12-18,11.45,11.46,11.4,11.42,28129825,38.3410703271781,38.3745559781189,38.1736420724743,38.2406133743558,8400560.89987891,0.0,1.0
2014-12-19,11.51,11.56,11.48,11.51,24627695,38.5419842328227,38.7094124875265,38.4415272800004,38.5419842328227,7354700.98627145,0.0,1.0
2014-12-22,11.48,11.51,11.46,11.49,43462014,38.4415272800004,38.5419842328227,38.3745559781189,38.4750129309412,12979294.9454321,0.0,1.0
2014-12-23,11.5,11.53,11.49,11.49,21520619,38.5084985818819,38.6089555347042,38.4750129309412,38.4750129309412,6426818.17297446,0.0,1.0
2014-12-24,11.48,11.51,11.46,11.48,5177195,38.4415272800004,38.5419842328227,38.3745559781189,38.4415272800004,1546093.58174282,0.0,1.0
2014-12-26,11.56,11.59,11.54,11.54,8613380,38.7094124875265,38.8098694403488,38.642441185645,38.642441185645,2572259.98539981,0.0,1.0
2014-12-29,11.44,11.45,11.41,11.43,12141474,38.3075846762373,38.3410703271781,38.207127723415,38.2740990252966,3625873.66794129,0.0,1.0
2014-12-30,11.3,11.34,11.29,11.3,16592015,37.8387855630666,37.9727281668297,37.8052999121258,37.8387855630666,4954962.658289,0.0,1.0
2014-12-31,11.24,11.35,11.24,11.31,15933144,37.637871657422,38.0062138177704,37.637871657422,37.8722712140074,4758200.4686677,0.0,1.0
2015-01-02,11.26,11.37,11.24,11.34,28766364,37.7048429593035,38.073185119652,37.637871657422,37.9727281668297,8590653.96425625,0.0,1.0
2015-01-05,11.13,11.2,11.09,11.19,34690164,37.2695294970736,37.5039290536589,37.1355868933105,37.4704434027182,10359710.211805,0.0,1.0
2015-01-06,10.95,11.09,10.885,11.08,32739835,36.6667877801397,37.1355868933105,36.4491310490248,37.1021012423697,9777272.97519581,0.0,1.0
2015-01-07,11.11,11.17,11.0901,11.13,38338041,37.202558195192,37.4034721008366,37.1359217498199,37.2695294970736,11449095.3357355,0.0,1.0
2015-01-08,11.245,11.27,11.17,11.18,20013142,37.6546144828924,37.7383286102443,37.4034721008366,37.4369577517774,5976632.21043588,0.0,1.0
2015-01-09,11.13,11.24,11.11,11.23,43262470,37.2695294970736,37.637871657422,37.202558195192,37.6043860064812,12919704.047721,0.0,1.0
2015-01-12,11.09,11.1446,11.03,11.1,35208377,37.1355868933105,37.3184185474471,36.9346729876659,37.1690725442513,10514466.9465379,0.0,1.0
2015-01-13,11.18,11.305,11.11,11.25,32825231,37.4369577517774,37.855528388537,37.202558195192,37.6713573083628,9802775.24186849,0.0,1.0
2015-01-14,11.16,11.19,11.09,11.13,29305416,37.3699864498959,37.4704434027182,37.1355868933105,37.2695294970736,8751633.96161497,0.0,1.0
2015-01-15,11.24,11.36,11.23,11.36,40781272,37.637871657422,38.0396994687112,37.6043860064812,38.0396994687112,12178730.5470449,0.0,1.0
2015-01-16,11.34,11.37,11.265,11.29,45630871,37.9727281668297,38.073185119652,37.7215857847739,37.8052999121258,13626992.3737534,0.0,1.0
2015-01-20,11.43,11.48,11.37,11.47,28419135,38.2740990252966,38.4415272800004,38.073185119652,38.4080416290596,8486959.1008611,0.0,1.0
2015-01-21,11.45,11.45,11.35,11.38,22754901,38.3410703271781,38.3410703271781,38.0062138177704,38.1066707705927,6795418.44363467,0.0,1.0
2015-01-22,11.5,11.52,11.35,11.4,21128024,38.5084985818819,38.5754698837635,38.0062138177704,38.1736420724743,6309575.41705657,0.0,1.0
2015-01-23,11.46,11.53,11.45,11.52,22040896,38.3745559781189,38.6089555347042,38.3410703271781,38.5754698837635,6582191.29112596,0.0,1.0
2015-01-26,11.59,11.62,11.5337,11.54,15983664,38.8098694403488,38.9103263931711,38.6213452255523,38.642441185645,4773287.52792463,0.0,1.0
2015-01-27,11.61,11.65,11.585,11.6,19561629,38.8768407422304,39.0107833459934,38.7931266148785,38.8433550912896,5841794.45536321,0.0,1.0
2015-01-28,11.59,11.735,11.57,11.72,52346421,38.8098694403488,39.2954113789899,38.7428981384673,39.2451829025788,15632493.1812125,0.0,1.0
2015-01-29,11.69,11.71,11.59,11.61,29204647,39.1447259497565,39.211697251638,38.8098694403488,38.8768407422304,8721540.77328835,0.0,1.0
2015-01-30,11.49,11.61,11.48,11.56,32131232,38.4750129309412,38.8768407422304,38.4415272800004,38.7094124875265,9595522.58871635,0.0,1.0
2015-02-02,11.61,11.65,11.55,11.62,21530470,38.8768407422304,39.0107833459934,38.6759268365858,38.9103263931711,6429760.0300754,0.0,1.0
2015-02-03,11.59,11.59,11.51,11.52,22851293,38.8098694403488,38.8098694403488,38.5419842328227,38.5754698837635,6824204.50491522,0.0,1.0
2015-02-04,11.65,11.7,11.625,11.64,29356202,39.0107833459934,39.1782116006973,38.9270692186415,38.9772976950527,8766800.45788224,0.0,1.0
2015-02-05,11.75,11.76,11.67,11.68,23132550,39.3456398554011,39.3791255063419,39.077754647875,39.1112402988157,6908197.7952047,0.0,1.0
2015-02-06,11.65,11.73,11.62,11.66,20508630,39.0107833459934,39.2786685535196,38.9103263931711,39.0442689969342,6124602.4562216,0.0,1.0
2015-02-09,11.54,11.6,11.53,11.56,26035292,38.642441185645,38.8433550912896,38.6089555347042,38.7094124875265,7775059.24733376,0.0,1.0
2015-02-10,11.69,11.71,11.63,11.65,17428656,39.1447259497565,39.211697251638,38.9438120441119,39.0107833459934,5204813.25891789,0.0,1.0
2015-02-11,11.71,11.71,11.64,11.64,26975730,39.211697251638,39.211697251638,38.9772976950527,38.9772976950527,8055907.30421149,0.0,1.0
2015-02-12,11.79,11.79,11.7,11.71,93557139,39.4795824591642,39.4795824591642,39.1782116006973,39.211697251638,27939471.496461,0.0,1.0
2015-02-13,11.93,11.96,11.9,11.91,31775548,39.9483815723349,40.0488385251572,39.8479246195126,39.8814102704534,9489302.76320687,0.0,1.0
2015-02-17,11.92,11.99,11.92,11.93,42797407,39.9148959213941,40.1492954779795,39.9148959213941,39.9483815723349,12780819.7832871,0.0,1.0
2015-02-18,12.13,12.16,12.1,12.13,47039843,40.6180945911502,40.7185515439725,40.5176376383279,40.6180945911502,14047761.2584594,0.0,1.0
2015-02-19,12.22,12.26,12.1851,12.2,50675351,40.9194654496171,41.0534080533802,40.8026005278339,40.8524941477356,15133452.5614091,0.0,1.0
2015-02-20,12.33,12.34,12.23,12.26,28111860,41.2878076099656,41.3212932609063,40.9529511005579,41.0534080533802,8395195.91532724,0.0,1.0
2015-02-23,12.26,12.27,12.22,12.25,16867127,41.0534080533802,41.086893704321,40.9194654496171,41.0199224024394,5037120.8341855,0.0,1.0
2015-02-24,12.32,12.34,12.25,12.27,23237261,41.2543219590248,41.3212932609063,41.0199224024394,41.086893704321,6939468.20418831,0.0,1.0
2015-02-25,12.29,12.3299,12.26,12.28,46730652,41.1538650062025,41.2874727534562,41.0534080533802,41.1203793552617,13955425.8875428,0.0,1.0
2015-02-26,12.4,12.43,12.35,12.39,83349174,41.5222071665509,41.6226641193732,41.3547789118471,41.4887215156102,24891012.0180842,0.0,1.0
2015-02-27,12.35,12.39,12.33,12.38,38295933,41.3547789118471,41.4887215156102,41.2878076099656,41.4552358646694,11436520.3972717,0.0,1.0
2015-03-02,12.38,12.38,12.32,12.33,40709025,41.4552358646694,41.4552358646694,41.2543219590248,41.2878076099656,12157155.0369472,0.0,1.0
2015-03-03,12.32,12.33,12.28,12.33,26193071,41.2543219590248,41.2878076099656,41.1203793552617,41.2878076099656,7822177.63851543,0.0,1.0
2015-03-04,12.26,12.28,12.19,12.24,16288060,41.0534080533802,41.1203793552617,40.8190084967948,40.9864367514987,4864190.94220749,0.0,1.0
2015-03-05,12.33,12.37,12.31,12.35,25621298,41.2878076099656,41.4217502137286,41.220836308084,41.3547789118471,7651425.99297883,0.0,1.0
2015-03-06,12.31,12.4,12.31,12.36,45537914,41.220836308084,41.5222071665509,41.220836308084,41.3882645627879,13599232.1249936,0.0,1.0
2015-03-09,12.27,12.3,12.23,12.25,22289461,41.086893704321,41.1873506571433,40.9529511005579,41.0199224024394,6656421.59366352,0.0,1.0
2015-03-10,12.09,12.13,12.07,12.11,38750627,40.4841519873872,40.6180945911502,40.4171806855056,40.5511232892687,11572308.1114793,0.0,1.0
2015-03-11,12.2,12.23,12.14,12.17,30249510,40.8524941477356,40.9529511005579,40.651580242091,40.7520371949133,9033573.8294318,0.0,1.0
2015-03-12,12.47,12.48,12.41,12.42,51905236,41.7566067231363,41.7900923740771,41.5556928174917,41.5891784684325,15500739.7323157,0.0,1.0
2015-03-13,12.48,12.49,12.42,12.45,29916945,41.7900923740771,41.8235780250179,41.5891784684325,41.6896354212548,8934258.15520814,0.0,1.0
2015-03-16,12.53,12.57,12.52,12.53,25741075,41.9575206287809,42.091463232544,41.9240349778402,41.9575206287809,7687195.64255557,0.0,1.0
2015-03-17,12.56,12.58,12.5,12.53,28945520,42.0579775816032,42.1249488834848,41.8570636759586,41.9575206287809,8644156.28389666,0.0,1.0
2015-03-18,12.755,12.78,12.59,12.605,43461263,42.7109477749482,42.7946619023001,42.1584345344255,42.2086630108367,12979070.6702638,0.0,1.0
2015-03-19,12.61,12.66,12.6,12.64,42568563,42.2254058363071,42.3928340910109,42.1919201853663,42.3258627891294,12712478.8690236,0.0,1.0
2015-03-20,12.81,12.83,12.73,12.73,36343544,42.8951188551224,42.9620901570039,42.6272336475963,42.6272336475963,10853467.9717854,0.0,1.0
2015-03-23,12.87,12.9,12.84,12.87,17232703,43.096032760767,43.1964897135893,42.9955758079447,43.096032760767,5146294.7608464,0.0,1.0
2015-03-24,12.84,12.89,12.83,12.87,26638735,42.9955758079447,43.1630040626485,42.9620901570039,43.096032760767,7955268.67526677,0.0,1.0
2015-03-25,12.81,12.91,12.79,12.88,23365508,42.8951188551224,43.2299753645301,42.8281475532409,43.1295184117078,6977767.29541005,0.0,1.0
2015-03-26,12.68,12.74,12.6401,12.68,27257851,42.4598053928924,42.660719298537,42.3261976456388,42.4598053928924,8140158.61546688,0.0,1.0
2015-03-27,12.73,12.76,12.68,12.68,29181545,42.6272336475963,42.7276906004186,42.4598053928924,42.4598053928924,8714641.69880391,0.0,1.0
2015-03-30,12.78,12.8,12.75,12.77,52799323,42.7946619023001,42.8616332041816,42.6942049494778,42.7611762513593,15767745.7408241,0.0,1.0
2015-03-31,12.53,12.58,12.52,12.55,29029473,41.9575206287809,42.1249488834848,41.9240349778402,42.0244919306625,8669227.61972002,0.0,1.0
2015-04-01,12.58,12.58,12.4615,12.53,68566440,42.1249488834848,42.1249488834848,41.7281439198367,41.9575206287809,20476364.6737188,0.0,1.0
2015-04-02,12.69,12.74,12.63,12.68,24934167,42.4932910438332,42.660719298537,42.2923771381886,42.4598053928924,7446224.36759742,0.0,1.0
2015-04-06,12.84,12.9,12.77,12.79,19833058,42.9955758079447,43.1964897135893,42.7611762513593,42.8281475532409,5922852.75716542,0.0,1.0
2015-04-07,12.9,12.93,12.865,12.895,27369572,43.1964897135893,43.2969466664116,43.0792899352966,43.1797468881189,8173522.45844476,0.0,1.0
2015-04-08,12.92,12.98,12.89,12.96,28728038,43.2634610154708,43.4643749211154,43.1630040626485,43.3974036192339,8579208.46478909,0.0,1.0
2015-04-09,12.92,12.92,12.85,12.9,21552953,43.2634610154708,43.2634610154708,43.0290614588855,43.1964897135893,6436474.24926135,0.0,1.0
2015-04-10,12.94,12.95,12.87,12.88,16675561,43.3304323173524,43.3639179682931,43.096032760767,43.1295184117078,4979912.44951384,0.0,1.0
2015-04-13,12.85,12.88,12.83,12.86,11041863,43.0290614588855,43.1295184117078,42.9620901570039,43.0625471098262,3297490.92216605,0.0,1.0
2015-04-14,12.935,12.95,12.8801,12.93,22423554,43.313689491882,43.3639179682931,43.1298532682172,43.2969466664116,6696466.50730047,0.0,1.0
2015-04-15,13.0,13.03,12.98,12.99,27496861,43.531346222997,43.6318031758193,43.4643749211154,43.4978605720562,8211535.45697512,0.0,1.0
2015-04-16,13.03,13.06,12.98,13.01,20562053,43.6318031758193,43.7322601286416,43.4643749211154,43.5648318739377,6140556.45397857,0.0,1.0
2015-04-17,12.925,12.94,12.89,12.92,31145808,43.2802038409412,43.3304323173524,43.1630040626485,43.2634610154708,9301240.12075923,0.0,1.0
2015-04-20,12.97,12.98,12.94,12.94,21443014,43.4308892701747,43.4643749211154,43.3304323173524,43.3304323173524,6403642.57452565,0.0,1.0
2015-04-21,13.17,13.2,13.16,13.18,33358903,44.10060228899,44.2010592418123,44.0671166380492,44.1340879399308,9962148.5808978,0.0,1.0
2015-04-22,13.27,13.29,13.22,13.26,31568160,44.4354587983977,44.5024301002792,44.2680305436938,44.4019731474569,9427369.36959691,0.0,1.0
2015-04-23,13.26,13.27,13.18,13.19,34589640,44.4019731474569,44.4354587983977,44.1340879399308,44.1675735908715,10329690.1891458,0.0,1.0
2015-04-24,13.31,13.31,13.28,13.3,20385942,44.5694014021607,44.5694014021607,44.4689444493384,44.53591575122,6087963.4790618,0.0,1.0
2015-04-27,13.28,13.34,13.28,13.3,36493546,44.4689444493384,44.669858354983,44.4689444493384,44.53591575122,10898263.8756385,0.0,1.0
2015-04-28,13.32,13.35,13.29,13.31,33775607,44.6028870531015,44.7033440059238,44.5024301002792,44.5694014021607,10086591.137125,0.0,1.0
2015-04-29,13.2,13.26,13.13,13.21,37089491,44.2010592418123,44.4019731474569,43.9666596852269,44.2345448927531,11076234.1355131,0.0,1.0
2015-04-30,12.86,13.0,12.85,12.96,83285302,43.0625471098262,43.531346222997,43.0290614588855,43.3974036192339,24871937.5792707,0.0,1.0
2015-05-01,13.02,13.03,12.91,12.92,33479720,43.5983175248785,43.6318031758193,43.2299753645301,43.2634610154708,9998228.81126683,0.0,1.0
2015-05-04,13.08,13.08,13.0127,13.02,23220859,43.7992314305231,43.7992314305231,43.5738729996917,43.5983175248785,6934569.98673122,0.0,1.0
2015-05-05,12.83,13.02,12.8,13.0,46880242,42.9620901570039,43.5983175248785,42.8616332041816,43.531346222997,14000098.7536205,0.0,1.0
2015-05-06,12.82,12.87,12.75,12.86,43855373,42.9286045060632,43.096032760767,42.6942049494778,43.0625471098262,13096765.8587782,0.0,1.0
2015-05-07,12.84,12.84,12.77,12.8,43212557,42.9955758079447,42.9955758079447,42.7611762513593,42.8616332041816,12904798.2601381,0.0,1.0
2015-05-08,13.14,13.15,13.03,13.04,30461721,44.0001453361677,44.0336309871085,43.6318031758193,43.66528882676,9096947.54146606,0.0,1.0
2015-05-11,12.93,13.0,12.93,12.99,37185574,43.2969466664116,43.531346222997,43.2969466664116,43.4978605720562,11104927.9184621,0.0,1.0
2015-05-12,12.925,12.95,12.88,12.91,32886842,43.2802038409412,43.3639179682931,43.1295184117078,43.2299753645301,9821174.46609411,0.0,1.0
2015-05-13,13.01,13.1,13.0,13.09,29293781,43.5648318739377,43.8662027324046,43.531346222997,43.8327170814639,8748159.33900108,0.0,1.0
2015-05-14,13.075,13.08,12.99,13.01,30129208,43.7824886050527,43.7992314305231,43.4978605720562,43.5648318739377,8997647.39628203,0.0,1.0
2015-05-15,13.14,13.15,13.115,13.12,42375259,44.0001453361677,44.0336309871085,43.9164312088158,43.9331740342862,12654751.4560664,0.0,1.0
2015-05-18,13.25,13.26,13.21,13.25,25094174,44.3684874965161,44.4019731474569,44.2345448927531,44.3684874965161,7494008.11839954,0.0,1.0
2015-05-19,13.26,13.31,13.1673,13.28,26955299,44.4019731474569,44.5694014021607,44.091561163236,44.4689444493384,8049805.88481959,0.0,1.0
2015-05-20,13.26,13.31,13.21,13.24,39874939,44.4019731474569,44.5694014021607,44.2345448927531,44.3350018455754,11908067.4497071,0.0,1.0
2015-05-21,13.305,13.32,13.24,13.24,16421682,44.5526585766904,44.6028870531015,44.3350018455754,44.3350018455754,4904095.19858176,0.0,1.0
2015-05-22,13.28,13.3,13.24,13.24,26896146,44.4689444493384,44.53591575122,44.3350018455754,44.3350018455754,8032140.70635117,0.0,1.0
2015-05-26,13.11,13.2,13.08,13.19,44374232,43.8996883833454,44.2010592418123,43.7992314305231,44.1675735908715,13251715.5119648,0.0,1.0
2015-05-27,13.2,13.2,13.15,13.18,19679307,44.2010592418123,44.2010592418123,44.0336309871085,44.1340879399308,5876937.26928317,0.0,1.0
2015-05-28,13.17,13.1774,13.07,13.1,25262845,44.10060228899,44.1253816706862,43.7657457795823,43.8662027324046,7544379.24610983,0.0,1.0
2015-05-29,13.05,13.07,13.005,13.06,40804246,43.6987744777008,43.7657457795823,43.5480890484673,43.7322601286416,12185591.396201,0.0,1.0
2015-06-01,13.11,13.19,13.11,13.17,23778754,43.8996883833454,44.1675735908715,43.8996883833454,44.10060228899,7101177.17050282,0.0,1.0
2015-06-02,13.08,13.12,13.0248,13.06,19079277,43.7992314305231,43.9331740342862,43.6143906373301,43.7322601286416,5697747.0838926,0.0,1.0
2015-06-03,13.13,13.15,13.08,13.09,27541122,43.9666596852269,44.0336309871085,43.7992314305231,43.8327170814639,8224753.35740607,0.0,1.0
2015-06-04,13.04,13.09,13.01,13.04,29056766,43.66528882676,43.8327170814639,43.5648318739377,43.66528882676,8677378.27507037,0.0,1.0
2015-06-05,12.96,13.02,12.91,12.93,20885654,43.3974036192339,43.5983175248785,43.2299753645301,43.2969466664116,6237195.16068087,0.0,1.0
2015-06-08,12.89,12.89,12.84,12.87,15926866,43.1630040626485,43.1630040626485,42.9955758079447,43.096032760767,4756325.63576954,0.0,1.0
2015-06-09,12.76,12.79,12.72,12.77,15970245,42.7276906004186,42.8281475532409,42.5937479966555,42.7611762513593,4769280.13979776,0.0,1.0
2015-06-10,12.97,13.0,12.92,12.93,25573258,43.4308892701747,43.531346222997,43.2634610154708,43.2969466664116,7637079.5494574,0.0,1.0
2015-06-11,13.03,13.05,12.99,13.04,28749543,43.6318031758193,43.6987744777008,43.4978605720562,43.66528882676,8585630.6185761,0.0,1.0
2015-06-12,12.96,12.96,12.89,12.93,19797252,43.3974036192339,43.3974036192339,43.1630040626485,43.2969466664116,5912159.81884884,0.0,1.0
2015-06-15,13.0,13.01,12.9,12.92,37061480,43.531346222997,43.5648318739377,43.1964897135893,43.2634610154708,11067869.059962,0.0,1.0
2015-06-16,12.94,12.95,12.86,12.86,14535199,43.3304323173524,43.3639179682931,43.0625471098262,43.0625471098262,4340724.63626628,0.0,1.0
2015-06-17,12.83,12.85,12.71,12.79,28946337,42.9620901570039,43.0290614588855,42.5602623457147,42.8281475532409,8644400.26899984,0.0,1.0
2015-06-18,12.84,12.89,12.77,12.77,25517625,42.9955758079447,43.1630040626485,42.7611762513593,42.7611762513593,7620465.56751678,0.0,1.0
2015-06-19,12.85,12.89,12.85,12.86,13374668,43.0290614588855,43.1630040626485,43.0290614588855,43.0625471098262,3994149.02331108,0.0,1.0
2015-06-22,13.05,13.1,13.04,13.04,22150274,43.6987744777008,43.8662027324046,43.66528882676,43.66528882676,6614855.43141504,0.0,1.0
2015-06-23,13.2,13.22,13.155,13.16,30956409,44.2010592418123,44.2680305436938,44.0503738125788,44.0671166380492,9244678.87895,0.0,1.0
2015-06-24,13.06,13.0921,13.04,13.07,30298551,43.7322601286416,43.8397490681614,43.66528882676,43.7657457795823,9048219.20696581,0.0,1.0
2015-06-25,13.02,13.08,13.01,13.08,21017428,43.8182814173433,44.0202089814785,43.7846268233208,44.0202089814785,6245039.82604143,0.065689,1.0
2015-06-26,13.08,13.1,13.05,13.07,15792256,44.0202089814785,44.0875181695236,43.9192451994109,43.986554387456,4692451.79110602,0.0,1.0
2015-06-29,12.75,12.88,12.73,12.85,24654911,42.9096073787348,43.3471171010278,42.8422981906897,43.2461533189602,7325867.89889357,0.0,1.0
2015-06-30,12.81,12.89,12.81,12.88,30191521,43.11153494287,43.3807716950503,43.11153494287,43.3471171010278,8970995.45452309,0.0,1.0
2015-07-01,12.9,12.945,12.87,12.92,16866062,43.4144262890729,43.5658719621743,43.3134625070052,43.4817354771179,5011518.4835406,0.0,1.0
2015-07-02,12.9,12.91,12.85,12.87,13394819,43.4144262890729,43.4480808830954,43.2461533189602,43.3134625070052,3980086.34156455,0.0,1.0
2015-07-06,12.81,12.88,12.78,12.79,23647099,43.11153494287,43.3471171010278,43.0105711608024,43.0442257548249,7026410.41640987,0.0,1.0
2015-07-07,12.84,12.87,12.715,12.83,49612485,43.2124987249376,43.3134625070052,42.7918162996559,43.1788441309151,14741667.9478518,0.0,1.0
2015-07-08,12.31,12.5,12.29,12.49,63021149,41.4288052417432,42.0682425281714,41.3614960536981,42.0345879341488,18725868.1408539,0.0,1.0
2015-07-09,12.46,12.54,12.42,12.51,49375715,41.9336241520812,42.2028609042615,41.7990057759911,42.1018971221939,14671314.9969764,0.0,1.0
2015-07-10,12.66,12.69,12.59,12.63,62655319,42.606716032532,42.7076798145996,42.3711338743742,42.5057522504644,18617166.7850286,0.0,1.0
2015-07-13,12.83,12.84,12.8,12.81,22793989,43.1788441309151,43.2124987249376,43.0778803488475,43.11153494287,6772920.50670283,0.0,1.0
2015-07-14,12.91,12.93,12.84,12.84,29860882,43.4480808830954,43.5153900711405,43.2124987249376,43.2124987249376,8872750.62061465,0.0,1.0
2015-07-15,12.9,12.94,12.86,12.88,36003348,43.4144262890729,43.549044665163,43.2798079129827,43.3471171010278,10697899.9585881,0.0,1.0
2015-07-16,12.95,12.99,12.93,12.98,24627090,43.5826992591855,43.7173176352757,43.5153900711405,43.6836630412532,7317601.27116918,0.0,1.0
2015-07-17,12.98,13.0,12.96,12.99,12026670,43.6836630412532,43.7509722292982,43.6163538532081,43.7173176352757,3573559.67269913,0.0,1.0
2015-07-20,12.98,13.03,12.961,12.98,19734745,43.6836630412532,43.8519360113658,43.6197193126103,43.6836630412532,5863908.20426609,0.0,1.0
2015-07-21,12.94,12.95,12.89,12.94,17468160,43.549044665163,43.5826992591855,43.3807716950503,43.549044665163,5190423.6278418,0.0,1.0
2015-07-22,12.88,12.91,12.84,12.85,22195716,43.3471171010278,43.4480808830954,43.2124987249376,43.2461533189602,6595151.90857344,0.0,1.0
2015-07-23,12.87,12.92,12.84,12.91,46438152,43.3134625070052,43.4817354771179,43.2124987249376,43.4480808830954,13798458.5310708,0.0,1.0
2015-07-24,12.75,12.86,12.74,12.85,34955484,42.9096073787348,43.2798079129827,42.8759527847123,43.2461533189602,10386541.5748565,0.0,1.0
2015-07-27,12.7,12.71,12.62,12.65,59971715,42.7413344086221,42.7749890026447,42.4720976564418,42.5730614385094,17819770.7450696,0.0,1.0
2015-07-28,12.76,12.76,12.64,12.69,20811355,42.9432619727573,42.9432619727573,42.5394068444869,42.7076798145996,6183808.0667571,0.0,1.0
2015-07-29,12.81,12.84,12.705,12.72,22543466,43.11153494287,43.2124987249376,42.7581617056334,42.8086435966672,6698481.04092522,0.0,1.0
2015-07-30,12.83,12.84,12.75,12.78,20099466,43.1788441309151,43.2124987249376,42.9096073787348,43.0105711608024,5972280.03598564,0.0,1.0
2015-07-31,12.93,12.95,12.89,12.92,24724177,43.5153900711405,43.5826992591855,43.3807716950503,43.4817354771179,7346449.33866777,0.0,1.0
2015-08-03,12.88,12.9,12.83,12.86,21503685,43.3471171010278,43.4144262890729,43.1788441309151,43.2798079129827,6389524.40953525,0.0,1.0
2015-08-04,12.86,12.88,12.82,12.82,25699777,43.2798079129827,43.3471171010278,43.1451895368926,43.1451895368926,7636335.46813547,0.0,1.0
2015-08-05,12.94,12.98,12.93,12.96,27316065,43.549044665163,43.6836630412532,43.5153900711405,43.6163538532081,8116593.2299488,0.0,1.0
2015-08-06,12.9,12.93,12.86,12.92,17954526,43.4144262890729,43.5153900711405,43.2798079129827,43.4817354771179,5334940.59918731,0.0,1.0
2015-08-07,12.94,12.96,12.9,12.92,22048549,43.549044665163,43.6163538532081,43.4144262890729,43.4817354771179,6551423.25747118,0.0,1.0
2015-08-10,13.13,13.14,13.05,13.05,22201100,44.1884819515912,44.2221365456137,43.9192451994109,43.9192451994109,6596751.69016534,0.0,1.0
2015-08-11,12.9,12.94,12.87,12.89,32980573,43.4144262890729,43.549044665163,43.3134625070052,43.3807716950503,9799723.91820095,0.0,1.0
2015-08-12,12.82,12.83,12.64,12.73,82688358,43.1451895368926,43.1788441309151,42.5394068444869,42.8422981906897,24569708.9510653,0.0,1.0
2015-08-13,12.92,12.94,12.815,12.82,55233416,43.4817354771179,43.549044665163,43.1283622398813,43.1451895368926,16411850.3295605,0.0,1.0
2015-08-14,12.92,12.948,12.85,12.86,17940947,43.4817354771179,43.575968340381,43.2461533189602,43.2798079129827,5330905.78599335,0.0,1.0
2015-08-17,12.95,12.95,12.87,12.89,29163251,43.5826992591855,43.5826992591855,43.3134625070052,43.3807716950503,8665459.15855369,0.0,1.0
2015-08-18,12.86,12.87,12.82,12.84,25166169,43.2798079129827,43.3134625070052,43.1451895368926,43.2124987249376,7477781.18587532,0.0,1.0
2015-08-19,12.72,12.78,12.68,12.74,46094032,42.8086435966672,43.0105711608024,42.674025220577,42.8759527847123,13696208.0033212,0.0,1.0
2015-08-20,12.34,12.51,12.34,12.49,68336685,41.5297690238108,42.1018971221939,41.5297690238108,42.0345879341488,20305306.5962518,0.0,1.0
2015-08-21,11.92,12.3,11.92,12.25,85793956,40.1162760748642,41.3951506477206,40.1162760748642,41.2268776776079,25492494.7074231,0.0,1.0
2015-08-24,11.5,11.68,11.16,11.32,130812719,38.7027831259177,39.3085658183233,37.5585269291514,38.097000433512,38869201.30797,0.0,1.0
2015-08-25,11.57,12.0,11.5501,11.99,109406903,38.9383652840754,40.3855128270445,38.8713926419706,40.351858233022,32508757.3264841,0.0,1.0
2015-08-26,12.03,12.05,11.75,11.89,125871866,40.4864766091121,40.5537857971572,39.5441479764811,40.0153122927966,37401094.7556547,0.0,1.0
2015-08-27,12.25,12.3,12.09,12.1,171173065,41.2268776776079,41.3951506477206,40.6884041732473,40.7220587672699,50861723.3312553,0.0,1.0
2015-08-28,12.31,12.34,12.235,12.25,50513864,41.4288052417432,41.5297690238108,41.1763957865741,41.2268776776079,15009500.3274064,0.0,1.0
2015-08-31,12.12,12.19,12.0801,12.16,53090484,40.789367955315,41.0249501134727,40.655086125165,40.9239863314051,15775107.5423603,0.0,1.0
2015-09-01,11.57,11.7,11.53,11.59,96042704,38.9383652840754,39.3758750063684,38.8037469079853,39.0056744721205,28537769.2970191,0.0,1.0
2015-09-02,11.78,11.81,11.645,11.81,63057934,39.6451117585487,39.7460755406163,39.1907747392444,39.7460755406163,18736798.2979598,0.0,1.0
2015-09-03,11.87,11.94,11.84,11.86,48860109,39.9480031047515,40.1835852629093,39.8470393226839,39.914348510729,14518109.761562,0.0,1.0
2015-09-04,11.49,11.57,11.44,11.51,104366432,38.6691285318951,38.9383652840754,38.5008555617824,38.7364377199402,31011050.6548111,0.0,1.0
2015-09-08,11.76,11.76,11.65,11.69,62506419,39.5778025705036,39.5778025705036,39.2076020362557,39.3422204123459,18572923.1967981,0.0,1.0
2015-09-09,11.74,11.95,11.73,11.93,88898666,39.5104933824585,40.2172398569318,39.476838788436,40.1499306688868,26415016.6067873,0.0,1.0
2015-09-10,11.73,11.78,11.67,11.73,67584910,39.476838788436,39.6451117585487,39.2749112243008,39.476838788436,20081926.9888507,0.0,1.0
2015-09-11,11.74,11.75,11.63,11.67,56649319,39.5104933824585,39.5441479764811,39.1402928482106,39.2749112243008,16832566.4431026,0.0,1.0
2015-09-14,11.71,11.71,11.64,11.67,38533512,39.4095296003909,39.4095296003909,39.1739474422332,39.2749112243008,11449703.4117231,0.0,1.0
2015-09-15,11.8,11.83,11.6728,11.7,30942621,39.7124209465938,39.8133847286614,39.2843345106271,39.3758750063684,9194174.49495275,0.0,1.0
2015-09-16,11.9,11.91,11.83,11.83,31218656,40.0489668868191,40.0826214808417,39.8133847286614,39.8133847286614,9276194.50084413,0.0,1.0
2015-09-17,11.89,12.02,11.8,11.83,71266000,40.0153122927966,40.4528220150896,39.7124209465938,39.8133847286614,21175712.2823339,0.0,1.0
2015-09-18,11.51,11.615,11.5,11.54,54008090,38.7364377199402,39.0898109571768,38.7027831259177,38.8374015020078,16047761.5519097,0.0,1.0
2015-09-21,11.58,11.625,11.51,11.57,46454757,38.972019878098,39.1234655511994,38.7364377199402,38.9383652840754,13803392.4785695,0.0,1.0
2015-09-22,11.41,11.45,11.33,11.38,47111126,38.3998917797148,38.534510155805,38.1306550275345,38.2989279976472,13998423.5045152,0.0,1.0
2015-09-23,11.41,11.44,11.35,11.43,58855591,38.3998917797148,38.5008555617824,38.1979642155796,38.4672009677599,17488129.8406354,0.0,1.0
2015-09-24,11.33,11.34,11.17,11.3,78042341,38.1306550275345,38.1643096215571,37.5921815231739,38.0296912454669,23189208.8633541,0.0,1.0
2015-09-25,11.61,11.69,11.535,11.67,45830624,39.0729836601656,39.3422204123459,38.8205742049965,39.2749112243008,13617939.93691,0.0,1.0
2015-09-28,11.33,11.51,11.3,11.49,30943658,38.1306550275345,38.7364377199402,38.0296912454669,38.6691285318951,9194482.62524823,0.0,1.0
2015-09-29,11.19,11.24,11.14,11.19,45213679,37.659490711219,37.8277636813317,37.4912177411063,37.659490711219,13434623.2106447,0.0,1.0
2015-09-30,11.42,11.4373,11.28,11.33,47278013,38.4335463737374,38.4917688213964,37.9623820574218,38.1306550275345,14048011.6825477,0.0,1.0
2015-10-01,11.51,11.52,11.41,11.48,43955496,38.7364377199402,38.7700923139627,38.3998917797148,38.6354739378726,13060771.427094,0.0,1.0
2015-10-02,11.65,11.65,11.37,11.4,57068011,39.2076020362557,39.2076020362557,38.2652734036247,38.3662371856923,16956975.0155904,0.0,1.0
2015-10-05,11.94,11.97,11.86,11.88,43360400,40.1835852629093,40.2845490449769,39.914348510729,39.9816576987741,12883946.8308438,0.0,1.0
2015-10-06,11.84,11.89,11.805,11.86,42692945,39.8470393226839,40.0153122927966,39.729248243605,39.914348510729,12685621.7523855,0.0,1.0
2015-10-07,12.03,12.06,11.94,12.02,43762997,40.4864766091121,40.5874403911797,40.1835852629093,40.4528220150896,13003572.9953223,0.0,1.0
2015-10-08,12.07,12.09,11.95,11.99,42309324,40.6210949852023,40.6884041732473,40.2172398569318,40.351858233022,12571634.0454641,0.0,1.0
2015-10-09,12.1,12.13,12.06,12.11,19423482,40.7220587672699,40.8230225493375,40.5874403911797,40.7557133612924,5771420.68241646,0.0,1.0
2015-10-12,12.12,12.12,12.07,12.11,18597622,40.789367955315,40.789367955315,40.6210949852023,40.7557133612924,5526027.73563274,0.0,1.0
2015-10-13,11.99,12.07,11.95,12.01,52002085,40.351858233022,40.6210949852023,40.2172398569318,40.4191674210671,15451704.7405701,0.0,1.0
2015-10-14,11.85,11.935,11.81,11.89,53771887,39.8806939167065,40.166757965898,39.7460755406163,40.0153122927966,15977577.0772903,0.0,1.0
2015-10-15,12.15,12.17,12.05,12.07,34217987,40.8903317373826,40.9576409254276,40.5537857971572,40.6210949852023,10167404.4788909,0.0,1.0
2015-10-16,12.21,12.22,12.14,12.19,59392523,41.0922593015178,41.1259138955403,40.85667714336,41.0249501134727,17647671.803804,0.0,1.0
2015-10-19,12.15,12.16,12.075,12.09,26491922,40.8903317373826,40.9239863314051,40.6379222822135,40.6884041732473,7871710.46611331,0.0,1.0
2015-10-20,12.08,12.11,12.06,12.07,17982413,40.6547495792248,40.7557133612924,40.5874403911797,40.6210949852023,5343226.83790448,0.0,1.0
2015-10-21,12.24,12.3,12.22,12.29,64338640,41.1932230835854,41.3951506477206,41.1259138955403,41.3614960536981,19117342.4813608,0.0,1.0
2015-10-22,12.39,12.45,12.3,12.3,50326719,41.6980419939235,41.8999695580587,41.3951506477206,41.3951506477206,14953892.763139,0.0,1.0
2015-10-23,12.51,12.55,12.44,12.47,50776259,42.1018971221939,42.2365154982841,41.8663149640361,41.9672787461038,15087467.3947923,0.0,1.0
2015-10-26,12.5,12.53,12.46,12.5,32720669,42.0682425281714,42.169206310239,41.9336241520812,42.0682425281714,9722497.01722395,0.0,1.0
2015-10-27,12.4,12.4,12.35,12.38,41294174,41.731696587946,41.731696587946,41.5634236178333,41.6643873999009,12269996.1771481,0.0,1.0
2015-10-28,12.52,12.53,12.39,12.44,51034817,42.1355517162164,42.169206310239,41.6980419939235,41.8663149640361,15164294.3503713,0.0,1.0
2015-10-29,12.38,12.39,12.34,12.35,25402282,41.6643873999009,41.6980419939235,41.5297690238108,41.5634236178333,7547938.91823183,0.0,1.0
2015-10-30,12.32,12.4,12.3101,12.4,41323896,41.4624598357657,41.731696587946,41.4291417876834,41.731696587946,12278827.6608914,0.0,1.0
2015-11-02,12.41,12.43,12.29,12.29,28597532,41.7653511819685,41.8326603700136,41.3614960536981,41.3614960536981,8497363.5340392,0.0,1.0
2015-11-03,12.4,12.44,12.37,12.38,30226975,41.731696587946,41.8663149640361,41.6307328058784,41.6643873999009,8981530.12327477,0.0,1.0
2015-11-04,12.34,12.379,12.31,12.36,29328311,41.5297690238108,41.6610219404987,41.4288052417432,41.5970782118559,8714504.46864996,0.0,1.0
2015-11-05,12.43,12.48,12.4,12.44,55805311,41.8326603700136,42.0009333401263,41.731696587946,41.8663149640361,16581781.0675801,0.0,1.0
2015-11-06,12.4,12.4457,12.36,12.41,27905271,41.731696587946,41.885498082629,41.5970782118559,41.7653511819685,8291667.69366256,0.0,1.0
2015-11-09,12.35,12.43,12.31,12.43,29944394,41.5634236178333,41.8326603700136,41.4288052417432,41.8326603700136,8897565.06346429,0.0,1.0
2015-11-10,12.48,12.5,12.43,12.44,26915663,42.0009333401263,42.0682425281714,41.8326603700136,41.8663149640361,7997619.27954789,0.0,1.0
2015-11-11,12.53,12.6,12.53,12.56,23087286,42.169206310239,42.4047884683967,42.169206310239,42.2701700923066,6860069.6786119,0.0,1.0
2015-11-12,12.41,12.475,12.39,12.44,41277889,41.7653511819685,41.984106043115,41.6980419939235,41.8663149640361,12265157.3132506,0.0,1.0
2015-11-13,12.35,12.4351,12.34,12.41,36420287,41.5634236178333,41.8498242129651,41.5297690238108,41.7653511819685,10821787.6512225,0.0,1.0
2015-11-16,12.47,12.49,12.38,12.39,26610781,41.9672787461038,42.0345879341488,41.6643873999009,41.6980419939235,7907027.78413545,0.0,1.0
2015-11-17,12.5,12.56,12.47,12.49,50582703,42.0682425281714,42.2701700923066,41.9672787461038,42.0345879341488,15029954.8900001,0.0,1.0
2015-11-18,12.56,12.58,12.47,12.48,27952501,42.2701700923066,42.3374792803517,41.9672787461038,42.0009333401263,8305701.43894214,0.0,1.0
2015-11-19,12.56,12.6,12.545,12.58,21045771,42.2701700923066,42.4047884683967,42.2196882012728,42.3374792803517,6253461.55889045,0.0,1.0
2015-11-20,12.62,12.64,12.6,12.6,23101015,42.4720976564418,42.5394068444869,42.4047884683967,42.4047884683967,6864149.06224399,0.0,1.0
2015-11-23,12.56,12.62,12.55,12.6,22249006,42.2701700923066,42.4720976564418,42.2365154982841,42.4047884683967,6610986.29955267,0.0,1.0
2015-11-24,12.62,12.65,12.54,12.57,18828507,42.4720976564418,42.5730614385094,42.2028609042615,42.3038246863291,5594632.03965299,0.0,1.0
2015-11-25,12.54,12.57,12.53,12.54,19643329,42.2028609042615,42.3038246863291,42.169206310239,42.2028609042615,5836745.19646432,0.0,1.0
2015-11-27,12.48,12.51,12.4601,12.51,6631823,42.0009333401263,42.1018971221939,41.9339606980215,42.1018971221939,1970555.04385492,0.0,1.0
2015-11-30,12.38,12.41,12.33,12.405,45108540,41.6643873999009,41.7653511819685,41.4961144297882,41.7485238849573,13403382.6020283,0.0,1.0
2015-12-01,12.57,12.57,12.515,12.52,35957488,42.3038246863291,42.3038246863291,42.1187244192052,42.1355517162164,10684273.2899766,0.0,1.0
2015-12-02,12.47,12.55,12.44,12.55,31136783,41.9672787461038,42.2365154982841,41.8663149640361,42.2365154982841,9251867.06431489,0.0,1.0
2015-12-03,12.35,12.45,12.27,12.45,36142481,41.5634236178333,41.8999695580587,41.294186865653,41.8999695580587,10739241.4170252,0.0,1.0
2015-12-04,12.42,12.43,12.27,12.27,34506360,41.7990057759911,41.8326603700136,41.294186865653,41.294186865653,10253090.551885,0.0,1.0
2015-12-07,12.39,12.41,12.33,12.4,35984108,41.6980419939235,41.7653511819685,41.4961144297882,41.731696587946,10692183.0570599,0.0,1.0
2015-12-08,12.23,12.23,12.14,12.18,30266515,41.1595684895629,41.1595684895629,40.85667714336,40.9912955194502,8993278.89076057,0.0,1.0
2015-12-09,12.09,12.25,12.08,12.18,47063742,40.6884041732473,41.2268776776079,40.6547495792248,40.9912955194502,13984344.0002525,0.0,1.0
2015-12-10,12.2,12.26,12.18,12.25,32556170,41.0586047074953,41.2605322716305,40.9912955194502,41.2268776776079,9673618.40056619,0.0,1.0
2015-12-11,12.01,12.06,11.97,12.04,61335958,40.4191674210671,40.5874403911797,40.2845490449769,40.5201312031347,18225136.7997266,0.0,1.0
2015-12-14,12.12,12.14,11.98,12.12,48766006,40.789367955315,40.85667714336,40.3182036389994,40.789367955315,14490148.3486455,0.0,1.0
2015-12-15,12.07,12.12,12.04,12.07,32218279,40.6210949852023,40.789367955315,40.5201312031347,40.6210949852023,9573218.73454326,0.0,1.0
2015-12-16,12.37,12.38,12.2,12.27,40583228,41.6307328058784,41.6643873999009,41.0586047074953,41.294186865653,12058748.3458642,0.0,1.0
2015-12-17,12.25,12.4,12.24,12.39,43038237,41.2268776776079,41.731696587946,41.1932230835854,41.6980419939235,12788220.5238248,0.0,1.0
2015-12-18,12.095,12.14,12.0501,12.09,60424488,40.7052314702586,40.85667714336,40.5541223430974,40.6884041732473,17954306.0182322,0.0,1.0
2015-12-21,12.05,12.08,11.96,12.07,25245340,40.8490173577605,40.9507161561616,40.5439209625573,40.9168165566945,7447090.93821585,0.087724,1.0
2015-12-22,12.14,12.15,12.02,12.08,39346466,41.1541137529637,41.1880133524307,40.7473185593594,40.9507161561616,11606764.2740964,0.0,1.0
2015-12-23,12.27,12.28,12.2039,12.21,30829119,41.594808546035,41.628708145502,41.370732193558,41.3914109492328,9094242.84791085,0.0,1.0
2015-12-24,12.12,12.15,12.1,12.11,16740540,41.0863145540296,41.1880133524307,41.0185153550956,41.0524149545626,4938270.73570172,0.0,1.0
2015-12-28,12.13,12.15,12.1,12.14,39223251,41.1202141534967,41.1880133524307,41.0185153550956,41.1541137529637,11570417.2369818,0.0,1.0
2015-12-29,12.31,12.3599,12.3,12.3,17750804,41.7304069439031,41.8995659452435,41.696507344436,41.696507344436,5236287.23615707,0.0,1.0
2015-12-30,12.24,12.27,12.22,12.25,21142106,41.4931097476339,41.594808546035,41.4253105486999,41.5270093471009,6236683.12676315,0.0,1.0
2015-12-31,12.12,12.2068,12.12,12.17,26203832,41.0863145540296,41.3805630774034,41.0863145540296,41.2558125513648,7729835.28182748,0.0,1.0
2016-01-04,11.93,11.96,11.84,11.89,49521416,40.4422221641562,40.5439209625573,40.1371257689531,40.3066237662882,14608259.9141551,0.0,1.0
2016-01-05,12.08,12.0986,12.005,12.05,62021032,40.9507161561616,41.0137694111702,40.6964691601589,40.8490173577605,18295505.8393349,0.0,1.0
2016-01-06,11.87,11.9,11.8,11.83,56705460,40.2388245673541,40.3405233657552,40.001527371085,40.103226169486,16727471.9735746,0.0,1.0
2016-01-07,11.69,11.78,11.66,11.71,52666714,39.6286317769477,39.9337281721509,39.5269329785467,39.6964309758818,15536087.3957335,0.0,1.0
2016-01-08,11.44,11.68,11.42,11.67,57210960,38.7811417902722,39.5947321774807,38.7133425913382,39.5608325780137,16876588.7796571,0.0,1.0
2016-01-11,11.52,11.59,11.3929,11.57,53561962,39.0523385860084,39.2896357822775,38.6214746767825,39.2218365833435,15800175.4717212,0.0,1.0
2016-01-12,11.46,11.54,11.37,11.52,44099419,38.8489409892063,39.1201377849424,38.5438445940031,39.0523385860084,13008831.8721587,0.0,1.0
2016-01-13,11.36,11.6075,11.33,11.59,68212177,38.509944994536,39.3489600813448,38.408246196135,39.2896357822775,20121823.8777008,0.0,1.0
2016-01-14,11.5,11.55,11.33,11.4,70222001,38.9845393870743,39.1540373844094,38.408246196135,38.6455433924041,20714699.3191807,0.0,1.0
2016-01-15,11.175,11.25,11.1,11.17,60541183,37.8828024043962,38.1370494003988,37.6285554083935,37.8658526046626,17858967.0532529,0.0,1.0
2016-01-19,11.27,11.36,11.16,11.36,56191926,38.2048485993328,38.509944994536,37.8319530051956,38.509944994536,16575985.2279865,0.0,1.0
2016-01-20,10.84,10.92,10.64,10.9,92295867,36.7471658222509,37.0183626179871,36.0691738329105,36.9505634190531,27226241.1506629,0.0,1.0
2016-01-21,10.8,10.9,10.635,10.68,96719386,36.6115674243829,36.9505634190531,36.052224033177,36.2047722307786,28531129.4294472,0.0,1.0
2016-01-22,11.29,11.3,11.08,11.1,162177100,38.2726477982669,38.3065473977339,37.5607562094594,37.6285554083935,47840417.7482309,0.0,1.0
2016-01-25,11.05,11.2,11.05,11.15,51443204,37.4590574110584,37.9675514030637,37.4590574110584,37.7980534057286,15175165.7272665,0.0,1.0
2016-01-26,11.2,11.21,11.065,11.09,39194259,37.9675514030637,38.0014510025307,37.5099068102589,37.5946558089265,11561864.9235457,0.0,1.0
2016-01-27,11.21,11.38,11.155,11.27,69127079,38.0014510025307,38.5777441934701,37.8150032054621,38.2048485993328,20391709.6623072,0.0,1.0
2016-01-28,11.23,11.28,11.135,11.27,39308386,38.0692502014648,38.2387481987999,37.7472040065281,38.2048485993328,11595531.1030269,0.0,1.0
2016-01-29,11.5,11.5,11.285,11.3,73084083,38.9845393870743,38.9845393870743,38.2556979985334,38.3065473977339,21558981.2708847,0.0,1.0
2016-02-01,11.43,11.49,11.3605,11.4,46745954,38.7472421908052,38.9506397876073,38.5116399745094,38.6455433924041,13789529.8867694,0.0,1.0
2016-02-02,11.31,11.42,11.25,11.4,60707523,38.3404469972009,38.7133425913382,38.1370494003988,38.6455433924041,17908035.4796105,0.0,1.0
2016-02-03,11.17,11.25,10.99,11.25,93340531,37.8658526046626,38.1370494003988,37.2556598142563,38.1370494003988,27534405.263639,0.0,1.0
2016-02-04,11.14,11.2087,11.06,11.09,39535543,37.7641538062616,37.9970440546,37.4929570105254,37.5946558089265,11662539.859346,0.0,1.0
2016-02-05,10.95,11.09,10.9,11.08,58657579,37.1200614163882,37.5946558089265,36.9505634190531,37.5607562094594,17303325.0900396,0.0,1.0
2016-02-08,10.93,10.98,10.81,10.98,52795013,37.0522622174541,37.2217602147892,36.6454670238499,37.2217602147892,15573934.1555823,0.0,1.0
2016-02-09,10.72,10.7899,10.63,10.63,88289119,36.3403706286467,36.5773288289212,36.0352742334435,36.0352742334435,26044295.6223984,0.0,1.0
2016-02-10,10.53,10.73,10.5,10.62,91505655,35.6962782387733,36.3742702281137,35.5945794403722,36.0013746339765,26993137.5115568,0.0,1.0
2016-02-11,10.32,10.41,10.2414,10.35,85577462,34.9843866499658,35.289483045169,34.7179357981551,35.0860854483669,25244387.3513176,0.0,1.0
2016-02-12,10.41,10.44,10.18,10.24,48409152,35.289483045169,35.3911818435701,34.5097922574275,34.7131898542297,14280154.5626208,0.0,1.0
2016-02-16,10.79,10.8,10.68,10.75,63983573,36.5776678249158,36.6115674243829,36.2047722307786,36.4420694270477,18874433.3284072,0.0,1.0
2016-02-17,10.88,10.93,10.84,10.85,48572915,36.882764220119,37.0522622174541,36.7471658222509,36.781065421718,14328462.8030056,0.0,1.0
2016-02-18,10.88,11.02,10.85,11.01,48839472,36.882764220119,37.3573586126573,36.781065421718,37.3234590131903,14407094.1155257,0.0,1.0
2016-02-19,10.83,10.85,10.77,10.8,26747882,36.7132662227839,36.781065421718,36.5098686259818,36.6115674243829,7890323.90368547,0.0,1.0
2016-02-22,11.01,11.05,10.97,10.99,33162553,37.3234590131903,37.4590574110584,37.1878606153222,37.2556598142563,9782579.59426978,0.0,1.0
2016-02-23,10.83,10.935,10.81,10.93,35672977,36.7132662227839,37.0692120171876,36.6454670238499,37.0522622174541,10523126.3970254,0.0,1.0
2016-02-24,10.94,10.95,10.73,10.8,60356012,37.0861618169211,37.1200614163882,36.3742702281137,36.6115674243829,17804343.6940064,0.0,1.0
2016-02-25,11.07,11.08,10.96,11.01,46255381,37.5268566099924,37.5607562094594,37.1539610158552,37.3234590131903,13644816.3775501,0.0,1.0
2016-02-26,11.06,11.18,11.04,11.15,26734393,37.4929570105254,37.8997522041297,37.4251578115914,37.7980534057286,7886344.80062464,0.0,1.0
2016-02-29,10.89,11.02,10.89,10.99,51606831,36.916663819586,37.3573586126573,36.916663819586,37.2556598142563,15223433.8491831,0.0,1.0
2016-03-01,11.16,11.18,11.01,11.04,32770855,37.8319530051956,37.8997522041297,37.3234590131903,37.4251578115914,9667033.09632928,0.0,1.0
2016-03-02,11.32,11.33,11.26,11.26,29658036,38.374346596668,38.408246196135,38.1709489998658,38.1709489998658,8748786.55390972,0.0,1.0
2016-03-03,11.4,11.43,11.37,11.39,56582440,38.6455433924041,38.7472421908052,38.5438445940031,38.6116437929371,16691182.4592635,0.0,1.0
2016-03-04,11.52,11.57,11.48,11.55,54678675,39.0523385860084,39.2218365833435,38.9167401881403,39.1540373844094,16129593.2281423,0.0,1.0
2016-03-07,11.4,11.43,11.34,11.35,31776097,38.6455433924041,38.7472421908052,38.442145795602,38.476045395069,9373590.6912154,0.0,1.0
2016-03-08,11.29,11.37,11.28,11.32,31335950,38.2726477982669,38.5438445940031,38.2387481987999,38.374346596668,9243752.28400112,0.0,1.0
2016-03-09,11.28,11.33,11.25,11.31,28768379,38.2387481987999,38.408246196135,38.1370494003988,38.3404469972009,8486347.75994535,0.0,1.0
2016-03-10,11.23,11.45,11.14,11.41,81893412,38.0692502014648,38.8150413897392,37.7641538062616,38.6794429918711,24157634.0982049,0.0,1.0
2016-03-11,11.53,11.54,11.445,11.45,35963631,39.0862381854754,39.1201377849424,38.7980915900057,38.8150413897392,10608866.0531187,0.0,1.0
2016-03-14,11.58,11.59,11.53,11.55,18705352,39.2557361828105,39.2896357822775,39.0862381854754,39.1540373844094,5517868.14419365,0.0,1.0
2016-03-15,11.43,11.44,11.39,11.41,35116890,38.7472421908052,38.7811417902722,38.6116437929371,38.6794429918711,10359086.9957514,0.0,1.0
2016-03-16,11.45,11.49,11.34,11.34,25940720,38.8150413897392,38.9506397876073,38.442145795602,38.442145795602,7652220.20550306,0.0,1.0
2016-03-17,11.49,11.52,11.3801,11.41,46347333,38.9506397876073,39.0523385860084,38.5780831894648,38.6794429918711,13671941.1818091,0.0,1.0
2016-03-18,11.45,11.48,11.38,11.42,45136475,38.8150413897392,38.9167401881403,38.5777441934701,38.7133425913382,13314751.7108308,0.0,1.0
2016-03-21,11.5,11.51,11.43,11.45,18098451,38.9845393870743,39.0184389865414,38.7472421908052,38.8150413897392,5338839.18528503,0.0,1.0
2016-03-22,11.57,11.59,11.53,11.55,30668115,39.2218365833435,39.2896357822775,39.0862381854754,39.1540373844094,9046748.48144891,0.0,1.0
2016-03-23,11.42,11.5,11.41,11.49,24311276,38.7133425913382,38.9845393870743,38.6794429918711,38.9506397876073,7171552.57944889,0.0,1.0
2016-03-24,11.35,11.36,11.28,11.29,23539566,38.476045395069,38.509944994536,38.2387481987999,38.2726477982669,6943906.82193759,0.0,1.0
2016-03-28,11.52,11.56,11.51,11.51,18350908,39.0523385860084,39.1879369838765,39.0184389865414,39.0184389865414,5413311.15662663,0.0,1.0
2016-03-29,11.64,11.64,11.49,11.5,27192447,39.4591337796126,39.4591337796126,38.9506397876073,38.9845393870743,8021465.5711357,0.0,1.0
2016-03-30,11.6,11.66,11.6,11.6,39761697,39.3235353817445,39.5269329785467,39.3235353817445,39.3235353817445,11729252.7419629,0.0,1.0
2016-03-31,11.41,11.48,11.41,11.45,36148715,38.6794429918711,38.9167401881403,38.6794429918711,38.8150413897392,10663463.7483451,0.0,1.0
2016-04-01,11.13,11.18,11.04,11.08,44839231,37.7302542067946,37.8997522041297,37.4251578115914,37.5607562094594,13227068.0789669,0.0,1.0
2016-04-04,11.13,11.17,11.0915,11.16,28746208,37.7302542067946,37.8658526046626,37.5997407488465,37.8319530051956,8479807.56467798,0.0,1.0
2016-04-05,10.89,10.93,10.85,10.87,33498341,36.916663819586,37.0522622174541,36.781065421718,36.848864620652,9881633.27197671,0.0,1.0
2016-04-06,11.07,11.07,10.9,10.95,52659397,37.5268566099924,37.5268566099924,36.9505634190531,37.1200614163882,15533928.9631517,0.0,1.0
2016-04-07,11.01,11.14,10.96,11.11,117794400,37.3234590131903,37.7641538062616,37.1539610158552,37.6624550078605,34748021.1719301,0.0,1.0
2016-04-08,11.33,11.39,11.31,11.35,63545784,38.408246196135,38.6116437929371,38.3404469972009,38.476045395069,18745290.5046326,0.0,1.0
2016-04-11,11.26,11.38,11.26,11.34,39448261,38.1709489998658,38.5777441934701,38.1709489998658,38.442145795602,11636792.6524845,0.0,1.0
2016-04-12,11.52,11.58,11.44,11.48,54205334,39.0523385860084,39.2557361828105,38.7811417902722,38.9167401881403,15989962.9648229,0.0,1.0
2016-04-13,11.84,11.87,11.78,11.8,51105186,40.1371257689531,40.2388245673541,39.9337281721509,40.001527371085,15075454.2246781,0.0,1.0
2016-04-14,11.89,11.95,11.86,11.905,58189565,40.3066237662882,40.5100213630903,40.2049249678871,40.3574731654887,17165266.2317173,0.0,1.0
2016-04-15,11.78,11.84,11.77,11.84,37678208,39.9337281721509,40.1371257689531,39.8998285726839,40.1371257689531,11114646.9552405,0.0,1.0
2016-04-18,11.87,11.87,11.73,11.75,29149823,40.2388245673541,40.2388245673541,39.7642301748158,39.8320293737499,8598869.44338622,0.0,1.0
2016-04-19,12.05,12.11,12.02,12.07,32993517,40.8490173577605,41.0524149545626,40.7473185593594,40.9168165566945,9732715.87827973,0.0,1.0
2016-04-20,12.12,12.22,12.0735,12.09,60663921,41.0863145540296,41.4253105486999,40.928681416508,40.9846157556286,17895173.3807405,0.0,1.0
2016-04-21,12.12,12.17,12.08,12.14,35157717,41.0863145540296,41.2558125513648,40.9507161561616,41.1541137529637,10371130.5008789,0.0,1.0
2016-04-22,12.21,12.25,12.16,12.2,35212027,41.3914109492328,41.5270093471009,41.2219129518977,41.3575113497658,10387151.3391347,0.0,1.0
2016-04-25,12.13,12.13,12.05,12.1,26569654,41.1202141534967,41.1202141534967,40.8490173577605,41.0185153550956,7837748.65123347,0.0,1.0
2016-04-26,12.08,12.097,12.02,12.04,25457880,40.9507161561616,41.0083454752555,40.7473185593594,40.8151177582935,7509787.84417981,0.0,1.0
2016-04-27,12.07,12.08,11.99,12.0,40526069,40.9168165566945,40.9507161561616,40.6456197609584,40.6795193604254,11954733.8721289,0.0,1.0
2016-04-28,11.52,11.76,11.455,11.67,101977085,39.0523385860084,39.8659289732169,38.8319911894727,39.5608325780137,30082091.412085,0.0,1.0
2016-04-29,11.42,11.52,11.38,11.49,68847788,38.7133425913382,39.0523385860084,38.5777441934701,38.9506397876073,20309321.9632219,0.0,1.0
2016-05-02,11.63,11.675,11.58,11.62,33006814,39.4252341801456,39.5777823777472,39.2557361828105,39.3913345806786,9736638.34350324,0.0,1.0
2016-05-03,11.52,11.58,11.48,11.56,59567235,39.0523385860084,39.2557361828105,38.9167401881403,39.1879369838765,17571663.3637366,0.0,1.0
2016-05-04,11.42,11.485,11.39,11.46,62679433,38.7133425913382,38.9336899878738,38.6116437929371,38.8489409892063,18489726.718151,0.0,1.0
2016-05-05,11.48,11.51,11.44,11.48,37460446,38.9167401881403,39.0184389865414,38.7811417902722,38.9167401881403,11050409.6180968,0.0,1.0
2016-05-06,11.54,11.58,11.47,11.48,41865167,39.1201377849424,39.2557361828105,38.8828405886733,38.9167401881403,12349752.6986205,0.0,1.0
2016-05-09,11.53,11.64,11.53,11.62,40284782,39.0862381854754,39.4591337796126,39.0862381854754,39.3913345806786,11883556.9249692,0.0,1.0
2016-05-10,11.82,11.83,11.7,11.7,39662402,40.069326570019,40.103226169486,39.6625313764148,39.6625313764148,11699961.8354149,0.0,1.0
2016-05-11,11.6,11.72,11.6,11.71,34484819,39.3235353817445,39.7303305753488,39.3235353817445,39.6964309758818,10172633.170356,0.0,1.0
2016-05-12,11.69,11.76,11.64,11.76,29987772,39.6286317769477,39.8659289732169,39.4591337796126,39.8659289732169,8846054.95978597,0.0,1.0
2016-05-13,11.53,11.595,11.51,11.54,23499406,39.0862381854754,39.306585582011,39.0184389865414,39.1201377849424,6932060.07429708,0.0,1.0
2016-05-16,11.69,11.71,11.61,11.61,21228792,39.6286317769477,39.6964309758818,39.3574349812116,39.3574349812116,6262254.52033798,0.0,1.0
2016-05-17,11.61,11.71,11.6,11.7,24931809,39.3574349812116,39.6964309758818,39.3235353817445,39.6625313764148,7354602.82480759,0.0,1.0
2016-05-18,11.62,11.74,11.61,11.64,36424533,39.3913345806786,39.7981297742828,39.3574349812116,39.4591337796126,10744826.95155,0.0,1.0
2016-05-19,11.54,11.57,11.49,11.52,24371774,39.1201377849424,39.2218365833435,38.9506397876073,39.0523385860084,7189398.80800356,0.0,1.0
2016-05-20,11.62,11.64,11.57,11.6,32394308,39.3913345806786,39.4591337796126,39.2218365833435,39.3235353817445,9555955.97272895,0.0,1.0
2016-05-23,11.57,11.62,11.57,11.6,22554065,39.2218365833435,39.3913345806786,39.2218365833435,39.3235353817445,6653195.12755348,0.0,1.0
2016-05-24,11.655,11.68,11.59,11.59,33221533,39.5099831788132,39.5947321774807,39.2896357822775,39.2896357822775,9799978.02992308,0.0,1.0
2016-05-25,11.74,11.78,11.7,11.7,24327958,39.7981297742828,39.9337281721509,39.6625313764148,39.6625313764148,7176473.581544,0.0,1.0
2016-05-26,11.73,11.74,11.69,11.7,18841547,39.7642301748158,39.7981297742828,39.6286317769477,39.6625313764148,5558044.13510248,0.0,1.0
2016-05-27,11.695,11.72,11.68,11.68,14261788,39.6455815766813,39.7303305753488,39.5947321774807,39.5947321774807,4207066.8161948,0.0,1.0
2016-05-31,11.79,11.85,11.77,11.83,45883726,39.9676277716179,40.1710253684201,39.8998285726839,40.103226169486,13535182.3388467,0.0,1.0
2016-06-01,11.78,11.8,11.74,11.78,14460890,39.9337281721509,40.001527371085,39.7981297742828,39.9337281721509,4265799.66352349,0.0,1.0
2016-06-02,11.68,11.69,11.62,11.64,40944984,39.5947321774807,39.6286317769477,39.3913345806786,39.4591337796126,12078309.078499,0.0,1.0
2016-06-03,11.73,11.73,11.64,11.71,26506047,39.7642301748158,39.7642301748158,39.4591337796126,39.6964309758818,7818985.30269838,0.0,1.0
2016-06-06,11.85,11.9,11.8032,11.83,22988007,40.1710253684201,40.3405233657552,40.0123752429144,40.103226169486,6781203.12966046,0.0,1.0
2016-06-07,11.93,11.97,11.92,11.92,20450213,40.4422221641562,40.5778205620243,40.4083225646892,40.4083225646892,6032582.48519862,0.0,1.0
2016-06-08,12.0,12.02,11.98,12.0,12981034,40.6795193604254,40.7473185593594,40.6117201614914,40.6795193604254,3829258.81252032,0.0,1.0
2016-06-09,11.86,11.88,11.82,11.86,22833848,40.2049249678871,40.2727241668211,40.069326570019,40.2049249678871,6735727.9610969,0.0,1.0
2016-06-10,11.65,11.69,11.59,11.69,27462929,39.4930333790797,39.6286317769477,39.2896357822775,39.6286317769477,8101254.71444492,0.0,1.0
2016-06-13,11.44,11.54,11.42,11.47,29801978,38.7811417902722,39.1201377849424,38.7133425913382,38.8828405886733,8791247.82255688,0.0,1.0
2016-06-14,11.39,11.405,11.3,11.37,46000687,38.6116437929371,38.6624931921376,38.3065473977339,38.5438445940031,13569684.5164059,0.0,1.0
2016-06-15,11.5,11.56,11.46,11.48,33587785,38.9845393870743,39.1879369838765,38.8489409892063,38.9167401881403,9908018.24448561,0.0,1.0
2016-06-16,11.45,11.46,11.27,11.35,32700461,38.8150413897392,38.8489409892063,38.2048485993328,38.476045395069,9646267.65924249,0.0,1.0
2016-06-17,11.43,11.49,11.34,11.4,51538162,38.7472421908052,38.9506397876073,38.442145795602,38.6455433924041,15203177.267666,0.0,1.0
2016-06-20,11.69,11.78,11.67,11.72,35126769,39.6286317769477,39.9337281721509,39.5608325780137,39.7303305753488,10362001.189475,0.0,1.0
2016-06-21,11.77,11.88,11.76,11.83,50323389,39.8998285726839,40.2727241668211,39.8659289732169,40.103226169486,14844832.9157861,0.0,1.0
2016-06-22,11.57,11.69,11.57,11.64,45472298,39.5330654160903,39.9430885664732,39.5330654160903,39.772245587147,13308213.8286667,0.091809,1.0
2016-06-23,11.83,11.83,11.74,11.78,59104148,40.4214489085867,40.4214489085867,40.1139315457995,40.2506059292604,17297798.3154748,0.0,1.0
2016-06-24,11.34,11.47,11.29,11.295,64651705,38.7471877111896,39.1913794574378,38.5763447318634,38.593429029796,18921381.8603996,0.0,1.0
2016-06-27,11.28,11.35,11.15,11.34,75268303,38.5421761359981,38.7813563070548,38.0979843897499,38.7471877111896,22028503.3944156,0.0,1.0
2016-06-28,11.45,11.47,11.35,11.44,43320638,39.1230422657073,39.1913794574378,38.7813563070548,39.0888736698421,12678495.2389753,0.0,1.0
2016-06-29,11.6,11.62,11.53,11.56,23726782,39.635571203686,39.7039083954165,39.3963910326293,39.498896820225,6944031.90976101,0.0,1.0
2016-06-30,11.5,11.525,11.42,11.46,110780813,39.2938852450335,39.3793067346967,39.0205364781116,39.1572108615726,32421821.9083088,0.0,1.0
2016-07-01,11.48,11.53,11.46,11.47,53783774,39.225548053303,39.3963910326293,39.1572108615726,39.1913794574378,15740703.6016673,0.0,1.0
2016-07-05,11.48,11.55,11.46,11.52,24644138,39.225548053303,39.4647282243598,39.1572108615726,39.362222436764,7212511.18927775,0.0,1.0
2016-07-06,11.48,11.48,11.36,11.42,48308560,39.225548053303,39.225548053303,38.8155249029201,39.0205364781116,14138292.4222343,0.0,1.0
2016-07-07,11.49,11.535,11.45,11.49,25737138,39.2597166491683,39.4134753305619,39.1230422657073,39.2597166491683,7532395.56623913,0.0,1.0
2016-07-08,11.57,11.59,11.46,11.46,25306768,39.5330654160903,39.6014026078208,39.1572108615726,39.1572108615726,7406440.72697758,0.0,1.0
2016-07-11,11.85,11.9,11.79,11.79,48625649,40.4897861003172,40.6606290796434,40.2847745251257,40.2847745251257,14231093.7188548,0.0,1.0
2016-07-12,11.92,11.97,11.915,11.94,46369179,40.7289662713739,40.8998092507001,40.7118819734413,40.7973034631044,13570700.7636105,0.0,1.0
2016-07-13,11.9,11.91,11.86,11.9,29103183,40.6606290796434,40.6947976755086,40.5239546961824,40.6606290796434,8517523.84405159,0.0,1.0
2016-07-14,11.92,11.96,11.9,11.91,28568506,40.7289662713739,40.8656406548349,40.6606290796434,40.6947976755086,8361041.85043714,0.0,1.0
2016-07-15,11.88,11.91,11.86,11.88,69522919,40.5922918879129,40.6947976755086,40.5239546961824,40.5922918879129,20347022.5332592,0.0,1.0
2016-07-18,11.91,11.93,11.871,11.88,34058075,40.6947976755086,40.7631348672391,40.5615401516342,40.5922918879129,9967654.25606531,0.0,1.0
2016-07-19,11.83,11.86,11.8,11.85,38485829,40.4214489085867,40.5239546961824,40.3189431209909,40.4897861003172,11263509.0864663,0.0,1.0
2016-07-20,11.93,11.95,11.895,11.91,25018586,40.7631348672391,40.8314720589696,40.6435447817108,40.6947976755086,7322099.53802838,0.0,1.0
2016-07-21,11.84,11.85,11.79,11.82,27914768,40.4556175044519,40.4897861003172,40.2847745251257,40.3872803127214,8169714.70238044,0.0,1.0
2016-07-22,11.86,11.89,11.85,11.86,16432227,40.5239546961824,40.6264604837782,40.4897861003172,40.5239546961824,4809160.74655368,0.0,1.0
2016-07-25,11.82,11.86,11.78,11.85,19476054,40.3872803127214,40.5239546961824,40.2506059292604,40.4897861003172,5699986.64177167,0.0,1.0
2016-07-26,11.83,11.9,11.81,11.87,36672927,40.4214489085867,40.6606290796434,40.3531117168562,40.5581232920477,10732933.581652,0.0,1.0
2016-07-27,11.85,11.91,11.79,11.91,33411019,40.4897861003172,40.6947976755086,40.2847745251257,40.6947976755086,9778282.70490415,0.0,1.0
2016-07-28,11.85,11.88,11.75,11.79,56223590,40.4897861003172,40.5922918879129,40.1481001416647,40.2847745251257,16454755.7709815,0.0,1.0
2016-07-29,12.06,12.09,12.03,12.05,46281601,41.2073266134873,41.3098324010831,41.1048208258916,41.1731580176221,13545069.6254902,0.0,1.0
2016-08-01,12.1,12.14,12.08,12.1,23302071,41.3440009969483,41.4806753804093,41.2756638052178,41.3440009969483,6819733.26966618,0.0,1.0
2016-08-02,11.95,11.99,11.87,11.99,58886796,40.8314720589696,40.9681464424306,40.5581232920477,40.9681464424306,17234186.6877517,0.0,1.0
2016-08-03,11.89,11.9,11.83,11.84,25927020,40.6264604837782,40.6606290796434,40.4214489085867,40.4556175044519,7587967.64790992,0.0,1.0
2016-08-04,12.06,12.06,11.99,12.02,33206189,41.2073266134873,41.2073266134873,40.9681464424306,41.0706522300264,9718335.84586208,0.0,1.0
2016-08-05,12.1,12.11,12.05,12.07,18607391,41.3440009969483,41.3781695928136,41.1731580176221,41.2414952093526,5445758.1673486,0.0,1.0
2016-08-08,12.15,12.18,12.13,12.17,18211334,41.5148439762746,41.6173497638703,41.4465067845441,41.5831811680051,5329845.59032554,0.0,1.0
2016-08-09,12.26,12.29,12.22,12.22,41208252,41.8906985307923,41.993204318388,41.7540241473313,41.7540241473313,12060270.8295408,0.0,1.0
2016-08-10,12.3,12.35,12.29,12.35,22464742,42.0273729142533,42.1982158935795,41.993204318388,42.1982158935795,6574675.2042712,0.0,1.0
2016-08-11,12.39,12.4,12.34,12.37,20051729,42.3348902770405,42.3690588729057,42.1640472977142,42.26655308531,5868467.37251938,0.0,1.0
2016-08-12,12.33,12.39,12.31,12.35,38054454,42.129878701849,42.3348902770405,42.0615415101185,42.1982158935795,11137260.1174711,0.0,1.0
2016-08-15,12.4,12.43,12.38,12.38,16209221,42.3690588729057,42.4715646605015,42.3007216811752,42.3007216811752,4743894.3829959,0.0,1.0
2016-08-16,12.29,12.32,12.28,12.29,16541822,41.993204318388,42.0957101059838,41.9590357225228,41.993204318388,4841235.52083829,0.0,1.0
2016-08-17,12.39,12.4,12.32,12.35,24896644,42.3348902770405,42.3690588729057,42.0957101059838,42.1982158935795,7286411.21168306,0.0,1.0
2016-08-18,12.33,12.35,12.28,12.29,17786720,42.129878701849,42.1982158935795,41.9590357225228,41.993204318388,5205575.33887167,0.0,1.0
2016-08-19,12.3,12.3,12.24,12.26,12479393,42.0273729142533,42.0273729142533,41.8223613390618,41.8906985307923,3652299.043606,0.0,1.0
2016-08-22,12.37,12.37,12.29,12.32,36779480,42.26655308531,42.26655308531,41.993204318388,42.0957101059838,10764118.0647429,0.0,1.0
2016-08-23,12.38,12.41,12.36,12.38,16387343,42.3007216811752,42.403227468771,42.2323844894447,42.3007216811752,4796024.70778375,0.0,1.0
2016-08-24,12.37,12.39,12.35,12.39,19565620,42.26655308531,42.3348902770405,42.1982158935795,42.3348902770405,5726199.6006984,0.0,1.0
2016-08-25,12.31,12.35,12.3,12.32,12474701,42.0615415101185,42.1982158935795,42.0273729142533,42.0957101059838,3650925.85284964,0.0,1.0
2016-08-26,12.22,12.34,12.16,12.27,36053747,41.7540241473313,42.1640472977142,41.5490125721398,41.9248671266575,10551720.3991022,0.0,1.0
2016-08-29,12.26,12.28,12.21,12.24,47530016,41.8906985307923,41.9590357225228,41.719855551466,41.8223613390618,13910438.751258,0.0,1.0
2016-08-30,12.26,12.29,12.25,12.26,45681300,41.8906985307923,41.993204318388,41.856529934927,41.8906985307923,13369381.6919364,0.0,1.0
2016-08-31,12.28,12.28,12.21,12.28,28185666,41.9590357225228,41.9590357225228,41.719855551466,41.9590357225228,8248997.44524418,0.0,1.0
2016-09-01,12.37,12.38,12.324,12.36,23021768,42.26655308531,42.3007216811752,42.1093775443299,42.2323844894447,6737697.99929526,0.0,1.0
2016-09-02,12.46,12.47,12.42,12.44,22274378,42.5740704480972,42.6082390439624,42.4373960646362,42.5057332563667,6518962.05739483,0.0,1.0
2016-09-06,12.53,12.54,12.45,12.45,24960875,42.8132506191539,42.8474192150192,42.539901852232,42.539901852232,7305209.46732498,0.0,1.0
2016-09-07,12.59,12.66,12.57,12.65,27383285,43.0182621943454,43.2574423654021,42.9499250026149,43.2232737695369,8014167.48525274,0.0,1.0
2016-09-08,12.53,12.58,12.5,12.56,27608059,42.8132506191539,42.9840935984802,42.7107448315582,42.9157564067497,8079951.28300857,0.0,1.0
2016-09-09,12.33,12.435,12.32,12.42,29145852,42.129878701849,42.4886489584341,42.0957101059838,42.4373960646362,8530011.62674195,0.0,1.0
2016-09-12,12.43,12.44,12.285,12.3,34867817,42.4715646605015,42.5057332563667,41.9761200204554,42.0273729142533,10204638.533439,0.0,1.0
2016-09-13,12.21,12.32,12.16,12.3,40453846,41.719855551466,42.0957101059838,41.5490125721398,42.0273729142533,11839481.5401666,0.0,1.0
2016-09-14,12.13,12.19,12.094,12.13,31148890,41.4465067845441,41.6515183597355,41.3234998394292,41.4465067845441,9116233.55049308,0.0,1.0
2016-09-15,12.19,12.22,12.08,12.1,23554780,41.6515183597355,41.7540241473313,41.2756638052178,41.3440009969483,6893692.70335103,0.0,1.0
2016-09-16,12.09,12.13,12.06,12.11,15660779,41.3098324010831,41.4465067845441,41.2073266134873,41.3781695928136,4583383.83636327,0.0,1.0
2016-09-19,12.13,12.21,12.13,12.18,12985890,41.4465067845441,41.719855551466,41.4465067845441,41.6173497638703,3800533.69802303,0.0,1.0
2016-09-20,12.3,12.35,12.29,12.32,38617937,42.0273729142533,42.1982158935795,41.993204318388,42.0957101059838,11302172.6594504,0.0,1.0
2016-09-21,12.66,12.7,12.56,12.64,50662627,43.2574423654021,43.3941167488631,42.9157564067497,43.1891051736716,14827248.7402767,0.0,1.0
2016-09-22,12.82,12.87,12.79,12.85,36871532,43.8041398992461,43.9749828785723,43.7016341116503,43.9066456868418,10791058.592344,0.0,1.0
2016-09-23,12.64,12.66,12.62,12.64,19126783,43.1891051736716,43.2574423654021,43.1207679819411,43.1891051736716,5597766.75501442,0.0,1.0
2016-09-26,12.53,12.53,12.49,12.51,13826191,42.8132506191539,42.8132506191539,42.6765762356929,42.7449134274234,4046461.5679636,0.0,1.0
2016-09-27,12.67,12.68,12.605,12.63,26477968,43.2916109612674,43.3257795571326,43.0695150881433,43.1549365778064,7749211.61654499,0.0,1.0
2016-09-28,12.65,12.66,12.58,12.64,39884521,43.2232737695369,43.2574423654021,42.9840935984802,43.1891051736716,11672859.2410691,0.0,1.0
2016-09-29,12.56,12.62,12.53,12.6,23296556,42.9157564067497,43.1207679819411,42.8132506191539,43.0524307902107,6818119.21446128,0.0,1.0
2016-09-30,12.54,12.58,12.49,12.5,49427768,42.8474192150192,42.9840935984802,42.6765762356929,42.7107448315582,14465847.0002491,0.0,1.0
2016-10-03,12.5,12.51,12.47,12.48,16064553,42.7107448315582,42.7449134274234,42.6082390439624,42.6424076398277,4701554.92000756,0.0,1.0
2016-10-04,12.43,12.54,12.41,12.52,43473151,42.4715646605015,42.8474192150192,42.403227468771,42.7790820232887,12723130.6698843,0.0,1.0
2016-10-05,12.51,12.52,12.4738,12.49,25732370,42.7449134274234,42.7790820232887,42.6212231103912,42.6765762356929,7531000.13283626,0.0,1.0
2016-10-06,12.45,12.46,12.41,12.42,76587332,42.539901852232,42.5740704480972,42.403227468771,42.4373960646362,22414538.8654669,0.0,1.0
2016-10-07,12.45,12.46,12.37,12.45,20972441,42.539901852232,42.5740704480972,42.26655308531,42.539901852232,6137928.84047992,0.0,1.0
2016-10-10,12.49,12.52,12.48,12.48,7397108,42.6765762356929,42.7790820232887,42.6424076398277,42.6424076398277,2164884.9806918,0.0,1.0
2016-10-11,12.38,12.45,12.36,12.44,30071572,42.3007216811752,42.539901852232,42.2323844894447,42.5057332563667,8800938.76804177,0.0,1.0
2016-10-12,12.36,12.37,12.32,12.37,14022763,42.2323844894447,42.26655308531,42.0957101059838,42.26655308531,4103991.58786118,0.0,1.0
2016-10-13,12.34,12.3577,12.25,12.28,23440159,42.1640472977142,42.2245257123957,41.856529934927,41.9590357225228,6860146.98773191,0.0,1.0
2016-10-14,12.34,12.38,12.32,12.36,21230585,42.1640472977142,42.3007216811752,42.0957101059838,42.2323844894447,6213478.91605754,0.0,1.0
2016-10-17,12.35,12.38,12.34,12.36,10555632,42.1982158935795,42.3007216811752,42.1640472977142,42.2323844894447,3089278.83417542,0.0,1.0
2016-10-18,12.42,12.46,12.41,12.42,16350499,42.4373960646362,42.5740704480972,42.403227468771,42.4373960646362,4785241.70688277,0.0,1.0
2016-10-19,12.46,12.51,12.46,12.48,11993848,42.5740704480972,42.7449134274234,42.5740704480972,42.6424076398277,3510196.33563554,0.0,1.0
2016-10-20,12.57,12.6,12.52,12.55,32528495,42.9499250026149,43.0524307902107,42.7790820232887,42.8815878108844,9519997.58148835,0.0,1.0
2016-10-21,12.57,12.58,12.5,12.51,9292334,42.9499250026149,42.9840935984802,42.7107448315582,42.7449134274234,2719553.95435239,0.0,1.0
2016-10-24,12.59,12.6,12.55,12.59,10284092,43.0182621943454,43.0524307902107,42.8815878108844,43.0182621943454,3009808.19948183,0.0,1.0
2016-10-25,12.6,12.6,12.54,12.56,12042262,43.0524307902107,43.0524307902107,42.8474192150192,42.9157564067497,3524365.48680315,0.0,1.0
2016-10-26,12.58,12.6,12.56,12.56,11010336,42.9840935984802,43.0524307902107,42.9157564067497,42.9157564067497,3222355.41765378,0.0,1.0
2016-10-27,12.6,12.62,12.56,12.6,12687870,43.0524307902107,43.1207679819411,42.9157564067497,43.0524307902107,3713313.25701476,0.0,1.0
2016-10-28,12.62,12.62,12.56,12.57,28458049,43.1207679819411,43.1207679819411,42.9157564067497,42.9499250026149,8328714.79771435,0.0,1.0
2016-10-31,12.63,12.65,12.59,12.62,27806913,43.1549365778064,43.2232737695369,43.0182621943454,43.1207679819411,8138149.16763462,0.0,1.0
2016-11-01,12.58,12.63,12.53,12.63,22052414,42.9840935984802,43.1549365778064,42.8132506191539,43.1549365778064,6454000.65222752,0.0,1.0
2016-11-02,12.5,12.57,12.47,12.54,27322460,42.7107448315582,42.9499250026149,42.6082390439624,42.8474192150192,7996366.05137471,0.0,1.0
2016-11-03,12.53,12.56,12.49,12.54,25416570,42.8132506191539,42.9157564067497,42.6765762356929,42.8474192150192,7438576.08320734,0.0,1.0
2016-11-04,12.38,12.43,12.36,12.39,22297548,42.3007216811752,42.4715646605015,42.2323844894447,42.3348902770405,6525743.13792017,0.0,1.0
2016-11-07,49.87,49.87,49.7,49.75,8221100,42.5996968949961,42.5996968949961,42.4544803625688,42.4971911074004,9624159.01715391,0.0,0.25
2016-11-08,49.81,49.995,49.56,49.6,11176782,42.5484440011983,42.706473757075,42.3348902770405,42.3690588729057,13084274.2781457,0.0,1.0
2016-11-09,49.39,49.72,49.17,49.25,19423827,42.1896737446132,42.4715646605015,42.0017464673543,42.0700836590848,22738806.2144588,0.0,1.0
2016-11-10,49.43,49.675,49.1211,49.5,20034831,42.2238423404784,42.4331249901531,41.9599753589091,42.2836373832426,23454087.5826598,0.0,1.0
2016-11-11,49.5,49.565,49.3,49.43,7455073,42.2836373832426,42.3391613515236,42.1127944039164,42.2238423404784,8727397.55464482,0.0,1.0
2016-11-14,49.56,49.57,49.31,49.46,10236070,42.3348902770405,42.3434324260068,42.1213365528827,42.2494687873774,11983015.0941746,0.0,1.0
2016-11-15,49.64,49.71,49.45,49.46,15461404,42.403227468771,42.4630225115352,42.2409266384111,42.2494687873774,18100133.8901679,0.0,1.0
2016-11-16,49.4,49.67,49.39,49.56,14430883,42.1982158935795,42.4288539156699,42.1896737446132,42.3348902770405,16893738.3987475,0.0,1.0
2016-11-17,50.14,50.16,49.75,49.76,16206221,42.8303349170866,42.8474192150192,42.4971911074004,42.5057332563667,18972065.5351642,0.0,1.0
2016-11-18,49.39,49.525,49.345,49.46,8065715,42.1896737446132,42.3049927556584,42.1512340742648,42.2494687873774,9442255.14189627,0.0,1.0
2016-11-21,49.79,49.83,49.58,49.58,5450778,42.5313597032656,42.5655282991309,42.3519745749731,42.3519745749731,6381038.33297298,0.0,1.0
2016-11-22,49.91,49.95,49.6901,49.92,9422817,42.6338654908614,42.6680340867266,42.4460236350922,42.6424076398277,11030967.7777355,0.0,1.0
2016-11-23,49.91,49.95,49.55,49.58,7402005,42.6338654908614,42.6680340867266,42.3263481280742,42.3519745749731,8665272.67224194,0.0,1.0
2016-11-25,49.49,49.515,49.37,49.43,8166055,42.2750952342763,42.2964506066921,42.1725894466806,42.2238423404784,9559719.72884707,0.0,1.0
2016-11-28,49.92,49.96,49.765,49.79,9328816,42.6424076398277,42.6765762356929,42.5100043308499,42.5313597032656,10920924.0400639,0.0,1.0
2016-11-29,49.97,50.19,49.835,49.91,12383187,42.6851183846593,42.8730456619181,42.569799373614,42.6338654908614,14496571.1190902,0.0,1.0
2016-11-30,49.89,50.11,49.84,50.1,9578986,42.6167811929288,42.8047084701876,42.5740704480972,42.7961663212213,11213789.4548285,0.0,1.0
2016-12-01,49.47,49.66,49.395,49.62,7011828,42.2580109363437,42.4203117667036,42.1939448190963,42.3861431708383,8208505.87791562,0.0,1.0
2016-12-02,49.62,49.63,49.43,49.49,5473039,42.3861431708383,42.3946853198047,42.2238423404784,42.2750952342763,6407098.52003807,0.0,1.0
2016-12-05,49.56,49.75,49.51,49.51,13174213,42.3348902770405,42.4971911074004,42.2921795322089,42.2921795322089,15422598.0510949,0.0,1.0
2016-12-06,49.78,49.87,49.585,49.64,8993553,42.5228175542993,42.5996968949961,42.3562456494563,42.403227468771,10528443.17685,0.0,1.0
2016-12-07,50.52,50.61,50.02,50.02,6891275,43.1549365778064,43.2318159185032,42.7278291294908,42.7278291294908,8067378.62706173,0.0,1.0
2016-12-08,51.1,51.1862,50.95,50.96,9039228,43.6503812178525,43.7240145419421,43.5222489833578,43.5307911323241,10581913.3284244,0.0,1.0
2016-12-09,51.25,51.28,51.075,51.14,4548767,43.7785134523471,43.8041398992461,43.6290258454367,43.6845498137177,5325085.07863694,0.0,1.0
2016-12-12,50.75,50.9799,50.7,50.94,4834864,43.3514060040316,43.5477900087671,43.3086952592,43.5137068343915,5660008.99664433,0.0,1.0
2016-12-13,51.35,51.39,51.16,51.2,8064383,43.8639349420103,43.8981035378755,43.7016341116503,43.7358027075156,9440695.81530848,0.0,1.0
2016-12-14,50.56,51.09,50.47,51.04,14210981,43.1891051736716,43.6418390688862,43.1122258329748,43.5991283240546,16636306.6905588,0.0,1.0
2016-12-15,50.56,50.58,50.36,50.45,10029570,43.1891051736716,43.2061894716043,43.0182621943454,43.0951415350422,11741272.6464435,0.0,1.0
2016-12-16,50.12,50.26,50.01,50.17,8551966,42.8132506191539,42.9328407046823,42.7192869805245,42.8559613639855,10011492.4636963,0.0,1.0
2016-12-19,50.55,50.66,50.44,50.44,5270204,43.1805630247053,43.2745266633348,43.0865993860759,43.0865993860759,6169646.56175458,0.0,1.0
2016-12-20,50.6,50.628,50.52,50.54,5626392,43.2232737695369,43.2471917866426,43.1549365778064,43.172020875739,6586623.60278339,0.0,1.0
2016-12-21,49.75,49.77,49.65,49.74,4535508,42.99562293694,43.0129076094775,42.9091995742527,42.9869806006713,5248011.48551655,0.583497,1.0
2016-12-22,49.67,49.67,49.52,49.54,4831963,42.9264842467901,42.9264842467901,42.7968492027592,42.8141338752966,5591037.94361978,0.0,1.0
2016-12-23,49.76,49.795,49.68,49.74,5535042,43.0042652732087,43.0345134501493,42.9351265830589,42.9869806006713,6404566.80680897,0.0,1.0
2016-12-27,49.45,49.52,49.42,49.47,3921182,42.736352848878,42.7968492027592,42.7104258400718,42.7536375214155,4537178.23291256,0.0,1.0
2016-12-28,49.38,49.52,49.3401,49.49,3747010,42.6758564949969,42.7968492027592,42.6413735732847,42.770922193953,4335644.76489632,0.0,1.0
2016-12-29,48.88,48.999,48.79,48.93,4893597,42.2437396815603,42.3465834831582,42.1659586551418,42.286951362904,5662354.30771798,0.0,1.0
2016-12-30,48.86,49.04,48.8,48.99,3375201,42.2264550090229,42.38201706186,42.1746009914105,42.3388053805164,3905426.60577976,0.0,1.0
2017-01-03,49.26,49.285,48.93,49.06,9607298,42.5721484597721,42.593754300444,42.286951362904,42.3993017343975,11116551.9383452,0.0,1.0
2017-01-04,50.25,50.28,49.98,49.98,10819623,43.4277397503766,43.4536667591828,43.1943966711208,43.1943966711208,12519326.5612053,0.0,1.0
2017-01-05,50.54,50.64,50.47,50.51,7376118,43.6783675021698,43.7647908648571,43.6178711482887,43.6524404933636,8534865.77082994,0.0,1.0
2017-01-06,50.46,50.5551,50.37,50.41,3625684,43.6092288120199,43.6914174299356,43.5314477856014,43.5660171306763,4195259.11427201,0.0,1.0
2017-01-09,50.51,50.52,50.4,50.49,4773207,43.6524404933636,43.6610828296323,43.5573747944076,43.6351558208261,5523051.69757125,0.0,1.0
2017-01-10,50.32,50.47,50.28,50.32,5181435,43.4882361042577,43.6178711482887,43.4536667591828,43.4882361042577,5995410.08227909,0.0,1.0
2017-01-11,50.65,50.67,50.355,50.37,7432332,43.7734332011258,43.7907178736633,43.5184842811983,43.5314477856014,8599910.68258996,0.0,1.0
2017-01-12,50.57,50.6,50.28,50.56,8867823,43.704294510976,43.7302215197822,43.4536667591828,43.6956521747073,10260909.4627389,0.0,1.0
2017-01-13,50.89,50.92,50.64,50.7,7652700,43.9808492715754,44.0067762803816,43.7647908648571,43.8166448824695,8854897.28939129,0.0,1.0
2017-01-17,50.32,50.47,50.22,50.33,8532318,43.4882361042577,43.6178711482887,43.4018127415704,43.4968784405264,9872698.46334294,0.0,1.0
2017-01-18,50.31,50.395,50.17,50.29,5028507,43.479593767989,43.5530536262732,43.3586010602267,43.4623090954515,5818457.9304017,0.0,1.0
2017-01-19,50.17,50.305,50.02,50.28,5322257,43.3586010602267,43.4752725998546,43.2289660161957,43.4536667591828,6158354.44780847,0.0,1.0
2017-01-20,50.49,50.605,50.365,50.56,5806807,43.6351558208261,43.7345426879165,43.527126617467,43.6956521747073,6719024.60103211,0.0,1.0
2017-01-23,50.52,50.6,50.325,50.37,9606970,43.6610828296323,43.7302215197822,43.4925572723921,43.5314477856014,11116172.4113402,0.0,1.0
2017-01-24,50.65,50.69,50.3735,50.41,5980870,43.7734332011258,43.8080025462008,43.5344726032954,43.5660171306763,6920431.94574487,0.0,1.0
2017-01-25,51.18,51.19,50.84,50.89,14351239,44.2314770233686,44.2401193596373,43.9376375902317,43.9808492715754,16605740.1074793,0.0,1.0
2017-01-26,51.25,51.5,51.245,51.46,7892066,44.2919733772497,44.508031783968,44.2876522091154,44.4734624388931,9131866.37802308,0.0,1.0
2017-01-27,50.83,51.02,50.7608,50.98,6429324,43.928995253963,44.0931996430689,43.8691902869834,44.058630297994,7439335.61490956,0.0,1.0
2017-01-30,50.69,50.75,50.405,50.71,7351514,43.8080025462008,43.8598565638132,43.5616959625419,43.8252872187382,8506396.61707921,0.0,1.0
2017-01-31,50.57,50.65,50.32,50.58,10312788,43.704294510976,43.7734332011258,43.4882361042577,43.7129368472447,11932870.5564398,0.0,1.0
2017-02-01,50.84,51.02,50.78,50.96,9633265,43.9376375902317,44.0931996430689,43.8857835726194,44.0413456254565,11146598.2119367,0.0,1.0
2017-02-02,50.82,50.85,50.63,50.69,4008403,43.9203529176943,43.9462799265005,43.7561485285884,43.8080025462008,4638101.17468186,0.0,1.0
2017-02-03,51.05,51.12,50.84,50.87,6329503,44.1191266518751,44.1796230057562,43.9376375902317,43.9635645990379,7323833.28209574,0.0,1.0
2017-02-06,50.97,50.99,50.72,50.8,3333008,44.0499879617253,44.0672726342627,43.833929555007,43.9030682451568,3856605.31638761,0.0,1.0
2017-02-07,50.94,50.99,50.895,50.92,3109963,44.0240609529191,44.0672726342627,43.9851704397098,44.0067762803816,3598521.16753658,0.0,1.0
2017-02-08,51.09,51.13,51.0055,51.11,3059275,44.15369599695,44.188265342025,44.0806682554793,44.1709806694875,3539870.36013467,0.0,1.0
2017-02-09,51.02,51.12,50.72,50.84,5790853,44.0931996430689,44.1796230057562,43.833929555007,43.9376375902317,6700564.31494289,0.0,1.0
2017-02-10,51.38,51.415,51.26,51.3,4302909,44.4043237487433,44.4345719256838,44.3006157135185,44.3351850585934,4978872.45555129,0.0,1.0
2017-02-13,51.58,51.695,51.495,51.5,2734531,44.5771704741179,44.6765573412083,44.5037106158337,44.508031783968,3164110.85494746,0.0,1.0
2017-02-14,51.21,51.255,50.89,51.09,8107935,44.2574040321748,44.2962945453841,43.9808492715754,44.15369599695,9381647.2165459,0.0,1.0
2017-02-15,51.16,51.2,50.91,50.94,5581667,44.2141923508312,44.2487616959061,43.9981339441129,44.0240609529191,6458516.33914629,0.0,1.0
2017-02-16,51.22,51.23,50.9943,51.08,7488469,44.2660463684435,44.2746887047123,44.0709888388583,44.1450536606813,8664866.49807137,0.0,1.0
2017-02-17,51.19,51.2,50.93,50.97,4522586,44.2401193596373,44.2487616959061,44.0154186166503,44.0499879617253,5233059.51003424,0.0,1.0
2017-02-21,51.62,51.7,51.49,51.49,4198448,44.6117398191928,44.6808785093427,44.4993894476993,44.4993894476993,4858001.20413061,0.0,1.0
2017-02-22,51.68,51.69,51.52,51.6,10714426,44.6635938368052,44.6722361730739,44.5253164565055,44.5944551466553,12397603.6882125,0.0,1.0
2017-02-23,51.63,51.76,51.53,51.72,4927525,44.6203821554615,44.7327325269551,44.5339587927742,44.6981631818801,5701612.21084165,0.0,1.0
2017-02-24,51.52,51.54,51.365,51.37,5574146,44.5253164565055,44.542601129043,44.3913602443402,44.3956814124745,6449813.83120615,0.0,1.0
2017-02-27,51.36,51.37,51.21,51.26,3577364,44.3870390762058,44.3956814124745,44.2574040321748,44.3006157135185,4139348.30671083,0.0,1.0
2017-02-28,51.23,51.38,51.16,51.33,5878270,44.2746887047123,44.4043237487433,44.2141923508312,44.3611120673996,6801714.04723955,0.0,1.0
2017-03-01,51.83,51.965,51.66,51.69,6661408,44.7932288808362,44.9099004204641,44.6463091642677,44.6722361730739,7707878.74119323,0.0,1.0
2017-03-02,51.34,51.55,51.29,51.54,5496725,44.3697544036683,44.5512434653117,44.3265427223247,44.542601129043,6360230.4158048,0.0,1.0
2017-03-03,51.37,51.39,51.18,51.29,4988469,44.3956814124745,44.412966085012,44.2314770233686,44.3265427223247,5772130.17971598,0.0,1.0
2017-03-06,51.25,51.29,51.15,51.23,4109305,44.2919733772497,44.3265427223247,44.2055500145624,44.2746887047123,4754854.32667975,0.0,1.0
2017-03-07,51.13,51.29,51.13,51.21,4147553,44.188265342025,44.3265427223247,44.188265342025,44.2574040321748,4799110.87816152,0.0,1.0
2017-03-08,50.97,51.1,50.93,51.07,3220119,44.0499879617253,44.1623383332188,44.0154186166503,44.1364113244126,3725982.07229048,0.0,1.0
2017-03-09,50.97,51.01,50.84,50.86,3791591,44.0499879617253,44.0845573068002,43.9376375902317,43.9549222627692,4387229.19601976,0.0,1.0
2017-03-10,51.34,51.375,51.23,51.29,5086324,44.3697544036683,44.4000025806089,44.2746887047123,44.3265427223247,5885357.66468905,0.0,1.0
2017-03-13,51.6,51.6461,51.53,51.58,4795801,44.5944551466553,44.6342963168542,44.5339587927742,44.5771704741179,5549195.09132203,0.0,1.0
2017-03-14,51.24,51.34,51.2,51.32,13286318,44.283331040981,44.3697544036683,44.2487616959061,44.3524697311309,15373525.8463275,0.0,1.0
2017-03-15,51.76,51.8763,51.33,51.34,9534506,44.7327325269551,44.8332428977604,44.3611120673996,44.3697544036683,11032324.7135109,0.0,1.0
2017-03-16,51.66,52.09,51.635,52.06,10675411,44.6463091642677,45.0179296238232,44.6247033235959,44.992002615017,12352459.6452282,0.0,1.0
2017-03-17,51.83,51.91,51.74,51.8,5346861,44.7932288808362,44.862367570986,44.7154478544176,44.76730187203,6186823.60155919,0.0,1.0
2017-03-20,51.8468,51.99,51.73,51.91,4450551,44.8077480057676,44.9315062611359,44.7068055181489,44.862367570986,5149708.20575715,0.0,1.0
2017-03-21,51.44,52.01,51.37,51.99,10785764,44.4561777663556,44.9487909336733,44.3956814124745,44.9315062611359,12480148.497604,0.0,1.0
2017-03-22,51.51,51.55,51.285,51.38,5885051,44.5166741202368,44.5512434653117,44.3222215541903,44.4043237487433,6809560.30522946,0.0,1.0
2017-03-23,51.55,51.69,51.385,51.44,5926007,44.5512434653117,44.6722361730739,44.4086449168776,44.4561777663556,6856950.26869129,0.0,1.0
2017-03-24,51.87,52.0364,51.86,51.86,6053330,44.8277982259111,44.9716067014228,44.8191558896424,44.8191558896424,7004275.01519607,0.0,1.0
2017-03-27,51.9,51.97,51.61,51.65,5845997,44.8537252347173,44.9142215885984,44.6030974829241,44.637666827999,6764371.13555864,0.0,1.0
2017-03-28,52.34,52.38,52.09,52.1,8114563,45.2339880305415,45.2685573756164,45.0179296238232,45.0265719600919,9389316.43907312,0.0,1.0
2017-03-29,52.27,52.28,52.17,52.19,5097343,45.1734916766604,45.1821340129291,45.0870683139731,45.1043529865105,5898107.68928583,0.0,1.0
2017-03-30,51.98,52.04,51.94,51.97,4347069,44.9228639248672,44.9747179424795,44.8882945797922,44.9142215885984,5029969.74987872,0.0,1.0
2017-03-31,51.5,51.52,51.285,51.32,6983556,44.508031783968,44.5253164565055,44.3222215541903,44.3524697311309,8080634.42898746,0.0,1.0
2017-04-03,51.76,51.79,51.455,51.56,5719287,44.7327325269551,44.7586595357613,44.4691412707587,44.5598858015804,6617755.68799911,0.0,1.0
2017-04-04,51.58,51.67,51.38,51.48,12276850,44.5771704741179,44.6549515005365,44.4043237487433,44.4907471114306,14205475.9480005,0.0,1.0
2017-04-05,51.22,51.555,51.22,51.45,8765596,44.2660463684435,44.5555646334461,44.2660463684435,44.4648201026244,10142623.1604923,0.0,1.0
2017-04-06,50.96,50.965,50.81,50.84,4504219,44.0413456254565,44.0456667935909,43.9117105814256,43.9376375902317,5211807.15485055,0.0,1.0
2017-04-07,51.07,51.195,51.0,51.09,5140552,44.1364113244126,44.2444405277717,44.0759149705314,44.15369599695,5948104.58671775,0.0,1.0
2017-04-10,50.95,51.01,50.845,50.9,3210619,44.0327032891878,44.0845573068002,43.9419587583661,43.9894916078441,3714989.67428073,0.0,1.0
2017-04-11,51.21,51.22,50.905,51.11,4957010,44.2574040321748,44.2660463684435,43.9938127759785,44.1709806694875,5735729.14298033,0.0,1.0
2017-04-12,51.04,51.1,50.8848,50.97,4377514,44.1104843156064,44.1623383332188,43.9763552567157,44.0499879617253,5065197.49276365,0.0,1.0
2017-04-13,50.61,50.73,50.58,50.73,3676739,43.7388638560509,43.8425718912757,43.7129368472447,43.8425718912757,4254334.57536546,0.0,1.0
2017-04-17,51.15,51.2,51.04,51.07,5103353,44.2055500145624,44.2487616959061,44.1104843156064,44.1364113244126,5905061.82739516,0.0,1.0
2017-04-18,50.99,50.99,50.85,50.96,5455745,44.0672726342627,44.0672726342627,43.9462799265005,44.0413456254565,6312812.68207431,0.0,1.0
2017-04-19,50.96,51.14,50.9,51.11,4284519,44.0413456254565,44.1969076782937,43.9894916078441,44.1709806694875,4957593.48719348,0.0,1.0
2017-04-20,51.27,51.32,51.175,51.19,11182137,44.3092580497872,44.3524697311309,44.2271558552343,44.2401193596373,12938789.5266902,0.0,1.0
2017-04-21,51.46,51.51,51.405,51.45,6415536,44.4734624388931,44.5166741202368,44.4259295894151,44.4648201026244,7423381.59556657,0.0,1.0
2017-04-24,51.82,51.85,51.72,51.82,5117447,44.7845865445674,44.8105135533736,44.6981631818801,44.7845865445674,5921369.91766352,0.0,1.0
2017-04-25,52.01,52.145,51.99,52.05,3638518,44.9487909336733,45.0654624733012,44.9315062611359,44.9833602787483,4210109.26543592,0.0,1.0
2017-04-26,52.07,52.22,52.06,52.09,7508925,45.0006449512857,45.1302799953167,44.992002615017,45.0179296238232,8688536.02372268,0.0,1.0
2017-04-27,52.11,52.1668,52.015,52.13,7082180,45.0352142963607,45.0843027663671,44.9531121018077,45.0524989688981,8194751.71965204,0.0,1.0
2017-04-28,51.86,51.93,51.84,51.91,6285128,44.8191558896424,44.8796522435235,44.8018712171049,44.862367570986,7272487.21244492,0.0,1.0
2017-05-01,52.06,52.11,51.99,52.05,3742242,44.992002615017,45.0352142963607,44.9315062611359,44.9833602787483,4330127.73818995,0.0,1.0
2017-05-02,52.22,52.34,52.2014,52.32,4027511,45.1302799953167,45.2339880305415,45.1142052498569,45.216703358004,4660210.93691032,0.0,1.0
2017-05-03,52.35,52.44,52.08,52.15,3868419,45.2426303668102,45.3204113932288,45.0092872875545,45.0697836414356,4476126.45436641,0.0,1.0
2017-05-04,52.48,52.5,52.225,52.28,6380711,45.3549807383037,45.3722654108412,45.1346011634511,45.1821340129291,7383085.77865188,0.0,1.0
2017-05-05,52.77,52.79,52.5,52.54,5867523,45.605608490097,45.6228931626344,45.3722654108412,45.4068347559161,6789278.7523542,0.0,1.0
2017-05-08,52.79,52.91,52.76,52.88,12056467,45.6228931626344,45.7266011978592,45.5969661538282,45.700674189053,13950471.9847813,0.0,1.0
2017-05-09,52.62,52.68,52.54,52.64,7210547,45.475973446066,45.5278274636784,45.4068347559161,45.4932581186034,8343284.47284337,0.0,1.0
2017-05-10,52.38,52.48,52.38,52.47,5114185,45.2685573756164,45.3549807383037,45.2685573756164,45.346338402035,5917595.47531533,0.0,1.0
2017-05-11,52.24,52.35,52.22,52.32,6924483,45.1475646678542,45.2426303668102,45.1302799953167,45.216703358004,8012281.38397377,0.0,1.0
2017-05-12,52.37,52.45,52.33,52.36,4669248,45.2599150393477,45.3290537294975,45.2253456942728,45.251272703079,5402761.30760329,0.0,1.0
2017-05-15,52.52,52.5991,52.49,52.52,4032086,45.3895500833787,45.4579109632643,45.3636230745725,45.3895500833787,4665504.64437291,0.0,1.0
2017-05-16,52.56,52.67,52.44,52.64,3930351,45.4241194284536,45.5191851274096,45.3204113932288,45.4932581186034,4547787.63263376,0.0,1.0
2017-05-17,52.48,52.67,52.425,52.6,7070036,45.3549807383037,45.5191851274096,45.3074478888257,45.4586887735285,8180699.96371201,0.0,1.0
2017-05-18,52.62,52.67,52.325,52.42,5130370,45.475973446066,45.5191851274096,45.2210245261384,45.3031267206913,5936323.05024036,0.0,1.0
2017-05-19,53.05,53.08,52.83,52.87,6983610,45.8475939056214,45.8735209144276,45.6574625077093,45.6920318527843,8080696.91209194,0.0,1.0
2017-05-22,53.02,53.07,52.96,53.0,2777886,45.8216668968152,45.8648785781589,45.7698128792029,45.8043822242778,3214276.68818039,0.0,1.0
2017-05-23,53.09,53.18,53.07,53.14,3325880,45.8821632506964,45.9599442771149,45.8648785781589,45.92537493204,3848357.54659672,0.0,1.0
2017-05-24,53.01,53.01,52.825,52.9,2855214,45.8130245605465,45.8130245605465,45.653141339575,45.7179588615905,3303752.4937907,0.0,1.0
2017-05-25,53.15,53.19,53.05,53.09,2368260,45.9340172683088,45.9685866133837,45.8475939056214,45.8821632506964,2740300.68532332,0.0,1.0
2017-05-26,53.18,53.18,52.975,53.03,2552964,45.9599442771149,45.9599442771149,45.782776383606,45.830309233084,2954020.67290153,0.0,1.0
2017-05-30,53.29,53.365,53.2,53.24,3478795,46.055009976071,46.1198274980865,45.9772289496524,46.0117982947273,4025294.65624524,0.0,1.0
2017-05-31,53.29,53.39,53.23,53.39,2829089,46.055009976071,46.1414333387583,46.0031559584586,46.1414333387583,3273523.39926388,0.0,1.0
2017-06-01,53.77,53.7765,53.62,53.7,6246210,46.4698421169701,46.4754596355448,46.3402070729391,46.409345763089,7227455.40762983,0.0,1.0
2017-06-02,54.9,54.9,54.5535,54.61,6194511,47.4464261153368,47.4464261153368,47.1469691636252,47.1957983635436,7167634.77766077,0.0,1.0
2017-06-05,54.69,54.755,54.6511,54.68,3887156,47.2649370536934,47.3211122394402,47.2313183656081,47.2562947174247,4497806.93452522,0.0,1.0
2017-06-06,54.73,54.805,54.68,54.72,3551298,47.2995063987684,47.3643239207838,47.2562947174247,47.2908640624996,4109187.48076113,0.0,1.0
2017-06-07,54.71,54.84,54.68,54.82,2958678,47.2822217262309,47.3945720977244,47.2562947174247,47.3772874251869,3423470.12196762,0.0,1.0
2017-06-08,54.58,54.63,54.5,54.61,9928587,47.1698713547374,47.213083036081,47.1007326645875,47.1957983635436,11488313.6819404,0.0,1.0
2017-06-09,54.09,54.34,53.92,54.15,8924614,46.7463968775695,46.9624552842878,46.5994771610011,46.7982508951819,10326622.0180412,0.0,1.0
2017-06-12,54.26,54.31,54.14,54.19,4420430,46.893316594138,46.9365282754816,46.7896085589132,46.8328202402568,5114855.36149907,0.0,1.0
2017-06-13,54.56,54.5843,54.45,54.49,3466346,47.1525866821999,47.1735875593329,47.0575209832439,47.0920903283188,4010889.98647436,0.0,1.0
2017-06-14,54.53,54.71,54.4,54.64,6849846,47.1266596733937,47.2822217262309,47.0143093019002,47.2217253723498,7925919.31973654,0.0,1.0
2017-06-15,54.0,54.05,53.75,53.86,10854694,46.6686158511509,46.7118275324946,46.4525574444327,46.5476231433887,12559907.0233737,0.0,1.0
2017-06-16,54.22,54.23,54.02,54.06,8192761,46.858747249063,46.8673895853318,46.6859005236884,46.7204698687633,9479798.91692223,0.0,1.0
2017-06-19,54.39,54.43,54.3,54.34,8283112,47.0056669656315,47.0402363107064,46.9278859392129,46.9624552842878,9584343.56456211,0.0,1.0
2017-06-20,54.06,54.145,54.03,54.06,11766974,47.0214435504901,47.0953766378336,46.9953495196629,47.0214435504901,13528351.4585628,0.348255,1.0
2017-06-21,53.98,54.0,53.91,53.98,7067602,46.9518594682844,46.9692554888358,46.8909733963544,46.9518594682844,8125538.80251977,0.0,1.0
2017-06-22,54.09,54.095,54.0,54.05,9904960,47.0475375813172,47.051886586455,46.9692554888358,47.0127455402143,11387615.8868887,0.0,1.0
2017-06-23,54.05,54.08,53.96,54.01,3424601,47.0127455402143,47.0388395710415,46.934463447733,46.9779534991115,3937223.44702603,0.0,1.0
2017-06-26,53.9,54.16,53.88,54.12,4722819,46.8822753860787,47.1084236532472,46.8648793655273,47.0736316121443,5429769.3958683,0.0,1.0
2017-06-27,53.77,53.9,53.72,53.89,3860156,46.7692012524945,46.8822753860787,46.7257112011159,46.873577375803,4437975.90212062,0.0,1.0
2017-06-28,54.01,54.04,53.73,53.77,6797559,46.9779534991115,47.0040475299386,46.7344092113916,46.7692012524945,7815073.54501817,0.0,1.0
2017-06-29,53.47,53.845,53.27,53.77,7503079,46.5082609442231,46.8344363295623,46.3343007387089,46.7692012524945,8626201.58193278,0.0,1.0
2017-06-30,53.65,53.755,53.48,53.71,5430509,46.6648251291859,46.7561542370809,46.5169589544989,46.7170131908402,6243392.25623243,0.0,1.0
2017-07-03,53.39,53.595,53.35,53.59,6118231,46.4386768620175,46.6169860726695,46.4038848209146,46.6126370675317,7034058.14210807,0.0,1.0
2017-07-05,53.4,53.43,53.22,53.3,4338238,46.4473748722932,46.4734689031203,46.2908106873304,46.3603947695361,4987621.14838466,0.0,1.0
2017-07-06,53.01,53.1,52.93,53.1,22679752,46.1081524715405,46.1864345640219,46.0385683893348,46.1864345640219,26074643.8335839,0.0,1.0
2017-07-07,52.98,53.0,52.81,52.81,4266356,46.0820584407133,46.0994544612648,45.9341922660263,45.9341922660263,4904979.25935318,0.0,1.0
2017-07-10,52.84,52.96,52.8114,52.84,6575150,45.9602862968534,46.0646624201619,45.9354099874649,45.9602862968534,7559372.53645407,0.0,1.0
2017-07-11,53.2,53.21,52.99,53.05,5612785,46.273414666779,46.2821126770547,46.090756450989,46.1429445126433,6452952.82723913,0.0,1.0
2017-07-12,53.57,53.61,53.49,53.49,4816314,46.5952410469802,46.6300330880831,46.5256569647746,46.5256569647746,5537259.49651936,0.0,1.0
2017-07-13,53.5,53.52,53.37,53.43,3427549,46.5343549750503,46.5517509956017,46.421280841466,46.4734689031203,3940612.72791504,0.0,1.0
2017-07-14,53.63,53.72,53.525,53.71,5660041,46.6474291086345,46.7257112011159,46.5561000007395,46.7170131908402,6507282.49402737,0.0,1.0
2017-07-17,53.56,53.75,53.535,53.63,5914149,46.5865430367045,46.751805231943,46.5647980110153,46.6474291086345,6799427.46965428,0.0,1.0
2017-07-18,53.84,53.86,53.75,53.78,5013258,46.8300873244244,46.8474833449758,46.751805231943,46.7778992627702,5763683.69441894,0.0,1.0
2017-07-19,54.06,54.09,53.97,54.0,3381290,47.0214435504901,47.0475375813172,46.9431614580087,46.9692554888358,3887429.30028771,0.0,1.0
2017-07-20,54.26,54.345,54.18,54.24,5541698,47.1954037560043,47.2693368433478,47.1258196737986,47.1780077354528,6371224.94034698,0.0,1.0
2017-07-21,54.36,54.4,54.21,54.24,4349053,47.2823838587614,47.3171758998642,47.1519137046257,47.1780077354528,5000055.02654436,0.0,1.0
2017-07-24,54.25,54.27,54.095,54.25,2889101,47.1867057457286,47.20410176628,47.051886586455,47.1867057457286,3321565.40222534,0.0,1.0
2017-07-25,54.06,54.25,54.05,54.13,4581425,47.0214435504901,47.1867057457286,47.0127455402143,47.08232962242,5267210.37889996,0.0,1.0
2017-07-26,54.24,54.26,53.98,54.1,5565957,47.1780077354528,47.1954037560043,46.9518594682844,47.0562355915929,6399115.22701145,0.0,1.0
2017-07-27,54.42,54.49,54.3,54.49,6378501,47.3345719204156,47.3954579923456,47.2301957971071,47.3954579923456,7333287.49658105,0.0,1.0
2017-07-28,54.58,54.6,54.38,54.41,2834088,47.473740084827,47.4911361053784,47.2997798793128,47.3258739101399,3258317.60387125,0.0,1.0
2017-07-31,54.76,54.8,54.63,54.68,2854161,47.6303042697898,47.6650963108926,47.5172301362055,47.5607201875841,3281395.29562341,0.0,1.0
2017-08-01,55.08,55.28,55.08,55.21,4806835,47.9086405986125,48.0826008041267,47.9086405986125,48.0217147321967,5526361.60182904,0.0,1.0
2017-08-02,55.05,55.1367,55.04,55.12,2426620,47.8825465677854,47.9579583168758,47.8738485575097,47.9434326397153,2789856.44196865,0.0,1.0
2017-08-03,55.19,55.245,55.05,55.06,8120566,48.0043187116453,48.0521577681617,47.8825465677854,47.8912445780611,9336119.11528448,0.0,1.0
2017-08-04,55.14,55.185,54.995,55.15,3911443,47.9608286602668,47.9999697065075,47.834707511269,47.9695266705425,4496939.96214619,0.0,1.0
2017-08-07,55.12,55.135,54.97,54.99,2465248,47.9434326397153,47.9564796551289,47.8129624855797,47.8303585061311,2834266.59874655,0.0,1.0
2017-08-08,55.06,55.15,54.975,55.06,4645426,47.8912445780611,47.9695266705425,47.8173114907176,47.8912445780611,5340791.57502562,0.0,1.0
2017-08-09,54.72,54.77,54.64,54.77,8718900,47.5955122286869,47.6390022800655,47.5259281464813,47.6390022800655,10024016.6700516,0.0,1.0
2017-08-10,54.15,54.6,54.08,54.58,5540669,47.0997256429714,47.4911361053784,47.0388395710415,47.473740084827,6370041.91116286,0.0,1.0
2017-08-11,54.07,54.24,54.06,54.17,5947697,47.0301415607658,47.1780077354528,47.0214435504901,47.1171216635229,6837997.21024619,0.0,1.0
2017-08-14,54.47,54.52,54.38,54.4,6447296,47.3780619717942,47.4215520231727,47.2997798793128,47.3171758998642,7412380.29806015,0.0,1.0
2017-08-15,54.4,54.53,54.355,54.49,3462881,47.3171758998642,47.4302500334484,47.2780348536235,47.3954579923456,3981233.51230141,0.0,1.0
2017-08-16,54.58,54.6,54.39,54.41,3427400,47.473740084827,47.4911361053784,47.3084778895885,47.3258739101399,3940441.42436943,0.0,1.0
2017-08-17,54.21,54.58,54.2,54.53,6611680,47.1519137046257,47.473740084827,47.14321569435,47.4302500334484,7601370.64733469,0.0,1.0
2017-08-18,54.45,54.58,54.375,54.38,6360980,47.3606659512428,47.473740084827,47.2954308741749,47.2997798793128,7313143.80918056,0.0,1.0
2017-08-21,54.33,54.38,54.23,54.33,2210977,47.2562898279342,47.2997798793128,47.1693097251771,47.2562898279342,2541934.22393887,0.0,1.0
2017-08-22,54.44,54.505,54.32,54.34,4636987,47.351967940967,47.4085050077592,47.2475918176585,47.2649878382099,5331089.35608991,0.0,1.0
2017-08-23,54.46,54.51,54.37,54.46,3291311,47.3693639615185,47.412854012897,47.2910818690371,47.3693639615185,3783981.50343782,0.0,1.0
2017-08-24,54.18,54.28,54.15,54.26,4043572,47.1258196737986,47.2127997765557,47.0997256429714,47.1954037560043,4648847.11770449,0.0,1.0
2017-08-25,54.36,54.47,54.26,54.31,3304809,47.2823838587614,47.3780619717942,47.1954037560043,47.2388938073828,3799499.99510676,0.0,1.0
2017-08-28,54.42,54.5,54.37,54.48,4362700,47.3345719204156,47.4041560026213,47.2910818690371,47.3867599820699,5015744.82175893,0.0,1.0
2017-08-29,54.31,54.4799,54.305,54.38,5030679,47.2388938073828,47.3866730019671,47.234544802245,47.2997798793128,5783712.41299685,0.0,1.0
2017-08-30,54.28,54.3,54.125,54.2,6054983,47.2127997765557,47.2301957971071,47.0779806172822,47.14321569435,6961342.66121629,0.0,1.0
2017-08-31,54.71,54.77,54.5,54.5,3843511,47.5868142184112,47.6390022800655,47.4041560026213,47.4041560026213,4418839.34160576,0.0,1.0
2017-09-01,54.49,54.68,54.48,54.63,8467831,47.3954579923456,47.5607201875841,47.3867599820699,47.5172301362055,9735365.59694219,0.0,1.0
2017-09-05,54.25,54.31,54.04,54.24,7424657,47.1867057457286,47.2388938073828,47.0040475299386,47.1780077354528,8536040.73190595,0.0,1.0
2017-09-06,54.48,54.61,54.445,54.5,5569584,47.3867599820699,47.4998341156541,47.3563169461049,47.4041560026213,6403285.14620564,0.0,1.0
2017-09-07,54.8,54.92,54.72,54.83,4712721,47.6650963108926,47.7694724342011,47.5955122286869,47.6911903417197,5418159.84416635,0.0,1.0
2017-09-08,54.97,55.04,54.9101,54.97,4794508,47.8129624855797,47.8738485575097,47.7608614040282,47.8129624855797,5512189.39507226,0.0,1.0
2017-09-11,55.22,55.43,55.2,55.32,3424447,48.0304127424724,48.2130709582624,48.013016721921,48.1173928452296,3937046.39503929,0.0,1.0
2017-09-12,55.26,55.38,55.23,55.35,4144912,48.0652047835753,48.1695809068838,48.0391107527482,48.1434868760567,4765356.52248525,0.0,1.0
2017-09-13,55.15,55.2062,55.05,55.19,4113850,47.9695266705425,48.018409488292,47.8825465677854,48.0043187116453,4729644.90682214,0.0,1.0
2017-09-14,55.16,55.18,54.91,54.92,7461763,47.9782246808182,47.9956207013696,47.7607744239254,47.7694724342011,8578701.06320451,0.0,1.0
2017-09-15,55.24,55.26,55.05,55.16,7424116,48.0478087630239,48.0652047835753,47.8825465677854,47.9782246808182,8535418.75057591,0.0,1.0
2017-09-18,55.25,55.3232,55.18,55.25,2442832,48.0565067732996,48.1201762085178,47.9956207013696,48.0565067732996,2808495.18748183,0.0,1.0
2017-09-19,55.57,55.605,55.44,55.58,4774787,48.3348431021223,48.3652861380873,48.2217689685381,48.343541112398,5489516.3935755,0.0,1.0
2017-09-20,55.59,55.83,55.46,55.69,4056995,48.3522391226737,48.5609913692908,48.2391649890895,48.4392192254308,4664279.38275652,0.0,1.0
2017-09-21,55.37,55.48,55.34,55.48,7970108,48.1608828966081,48.2565610096409,48.134788865781,48.2565610096409,9163139.32423943,0.0,1.0
2017-09-22,55.43,55.45,55.37,55.42,2191570,48.2130709582624,48.2304669788138,48.1608828966081,48.2043729479867,2519622.22454494,0.0,1.0
2017-09-25,55.55,55.59,55.43,55.47,10844797,48.3174470815709,48.3522391226737,48.2130709582624,48.2478629993652,12468135.4197576,0.0,1.0
2017-09-26,55.55,55.62,55.43,55.59,10876549,48.3174470815709,48.3783331535009,48.2130709582624,48.3522391226737,12504640.3202964,0.0,1.0
2017-09-27,55.66,55.69,55.44,55.47,5984419,48.4131251946037,48.4392192254308,48.2217689685381,48.2478629993652,6880216.06126612,0.0,1.0
2017-09-28,55.7,55.76,55.55,55.55,3715714,48.4479172357065,48.5001052973608,48.3174470815709,48.3174470815709,4271912.6354407,0.0,1.0
2017-09-29,55.71,55.75,55.575,55.7,6216017,48.4566152459823,48.4914072870851,48.3391921072602,48.4479172357065,7146481.55493511,0.0,1.0
2017-10-02,55.71,55.74,55.49,55.58,5263755,48.4566152459823,48.4827092768094,48.2652590199166,48.343541112398,6051677.14586325,0.0,1.0
2017-10-03,56.04,56.05,55.71,55.75,10203514,48.7436495850807,48.7523475953564,48.4566152459823,48.4914072870851,11730859.9053899,0.0,1.0
2017-10-04,56.05,56.07,55.945,55.96,8985586,48.7523475953564,48.7697436159078,48.6610184874614,48.674065502875,10330622.4241799,0.0,1.0
2017-10-05,56.02,56.035,55.91,55.95,4157712,48.7262535645293,48.7393005799428,48.6305754514965,48.6653674925993,4780072.53177274,0.0,1.0
2017-10-06,55.99,56.01,55.7744,55.81,6568699,48.7001595337021,48.7175555542536,48.5126304321578,48.5435953487394,7551955.89771083,0.0,1.0
2017-10-09,56.06,56.16,56.04,56.13,2023123,48.7610456056321,48.8480257083892,48.7436495850807,48.8219316775621,2325960.69200985,0.0,1.0
2017-10-10,56.46,56.495,56.4,56.45,6366851,49.1089660166605,49.1394090526255,49.0567779550063,49.1002680063848,7319893.62875298,0.0,1.0
2017-10-11,56.75,56.78,56.61,56.63,8617276,49.3612083146561,49.3873023454833,49.2394361707962,49.2568321913476,9907180.75381472,0.0,1.0
2017-10-12,56.68,56.79,56.64,56.74,5687866,49.3003222427262,49.396000355759,49.2655302016233,49.3525103043804,6539272.56890426,0.0,1.0
2017-10-13,57.38,57.38,57.21,57.28,8673786,49.9091829620259,49.9091829620259,49.7613167873388,49.8222028592688,9972149.63544251,0.0,1.0
2017-10-16,57.64,57.69,57.57,57.65,6732350,50.1353312291943,50.1788212805729,50.0744451572644,50.1440292394701,7740103.52551602,0.0,1.0
2017-10-17,57.58,57.6,57.4,57.47,5648869,50.0831431675401,50.1005391880915,49.9265789825773,49.9874650545073,6494438.17717113,0.0,1.0
2017-10-18,57.52,57.52,57.35,57.46,4427350,50.0309551058858,50.0309551058858,49.8830889311988,49.9787670442316,5090072.16554299,0.0,1.0
2017-10-19,57.39,57.4,57.15,57.19,5191644,49.9178809723016,49.9265789825773,49.7091287256845,49.7439207667874,5968771.97822811,0.0,1.0
2017-10-20,57.52,57.53,57.32,57.39,12762147,50.0309551058858,50.0396531161615,49.8569949003716,49.9178809723016,14672490.1390827,0.0,1.0
2017-10-23,57.66,57.84,57.63,57.84,11558354,50.1527272497458,50.3092914347086,50.1266332189186,50.3092914347086,13288503.5009413,0.0,1.0
2017-10-24,58.14,58.23,57.96,58.02,7840600,50.5702317429799,50.6485138354613,50.4136675580171,50.4658556196713,9014245.50152039,0.0,1.0
2017-10-25,57.67,57.81,57.5,57.81,11745910,50.1614252600215,50.2831974038814,50.0135590853344,50.2831974038814,13504134.4257791,0.0,1.0
2017-10-26,57.98,58.11,57.93,57.98,8200122,50.4310635785685,50.5441377121527,50.38757352719,50.4310635785685,9427583.7117591,0.0,1.0
2017-10-27,58.42,58.43,58.17,58.28,5851114,50.8137760306998,50.8224740409755,50.596325773807,50.6920038868398,6726956.87235453,0.0,1.0
2017-10-30,58.4,58.42,58.29,58.35,8848539,50.7963800101483,50.8137760306998,50.7007018971155,50.7528899587698,10173061.1019281,0.0,1.0
2017-10-31,58.65,58.67,58.4,58.49,7963973,51.0138302670411,51.0312262875925,50.7963800101483,50.8746621026297,9156085.98697547,0.0,1.0
2017-11-01,58.98,59.095,58.915,59.03,11338920,51.3008646061395,51.4008917243102,51.2443275393474,51.3443546575181,13036222.8148483,0.0,1.0
2017-11-02,59.05,59.07,58.73,58.88,13036094,51.3617506780695,51.3791466986209,51.0834143492468,51.2138845033824,14987443.779417,0.0,1.0
2017-11-03,59.19,59.195,58.945,59.04,11671138,51.4835228219295,51.4878718270673,51.2704215701745,51.3530526677938,13418169.9377756,0.0,1.0
2017-11-06,59.18,59.19,58.95,58.97,5922487,51.4748248116537,51.4835228219295,51.2747705753124,51.2921665958638,6809013.57007921,0.0,1.0
2017-11-07,59.65,59.685,59.44,59.55,12258332,51.8836312946121,51.9140743305771,51.7009730788222,51.796651191855,14093259.9657097,0.0,1.0
2017-11-08,60.02,60.15,60.01,60.07,7214623,52.2054576748134,52.3185318083976,52.1967596645377,52.248947726192,8294567.11513348,0.0,1.0
2017-11-09,59.52,59.58,58.9,59.36,16277445,51.7705571610279,51.8227452226822,51.2312805239339,51.6313889966165,18713986.8591046,0.0,1.0
2017-11-10,59.08,59.2001,58.94,59.08,8570880,51.3878447088966,51.4923078123079,51.2660725650367,51.3878447088966,9853839.81890049,0.0,1.0
2017-11-13,58.82,58.86,58.3,58.4,8794713,51.1616964417282,51.196488482831,50.7093999073912,50.7963800101483,10111177.9834978,0.0,1.0
2017-11-14,58.51,58.75,58.46,58.58,7867479,50.8920581231812,51.1008103697982,50.8485680718026,50.9529441951111,9045147.97133588,0.0,1.0
2017-11-15,58.08,58.185,57.57,57.59,11177290,50.5180436813256,50.6093727892206,50.0744451572644,50.0918411778158,12850398.706947,0.0,1.0
2017-11-16,58.98,59.1,58.66,58.7,9908636,51.3008646061395,51.4052407294481,51.0225282773168,51.0573203184196,11391842.1408059,0.0,1.0
2017-11-17,58.69,58.86,58.68,58.82,8133712,51.0486223081439,51.196488482831,51.0399242978682,51.1616964417282,9351232.91669802,0.0,1.0
2017-11-20,58.98,59.095,58.88,58.95,4510009,51.3008646061395,51.4008917243102,51.2138845033824,51.2747705753124,5185104.2445816,0.0,1.0
2017-11-21,59.52,59.54,59.34,59.39,7870804,51.7705571610279,51.7879531815793,51.6139929760651,51.6574830274437,9048970.68468595,0.0,1.0
2017-11-22,59.56,59.65,59.33,59.59,7525686,51.8053492021307,51.8836312946121,51.6052949657894,51.8314432329579,8652192.58364858,0.0,1.0
2017-11-24,60.05,60.08,59.96,60.01,3142731,52.2315517056405,52.2576457364677,52.1532696131591,52.1967596645377,3613160.82688043,0.0,1.0
2017-11-27,59.79,59.995,59.78,59.93,6773711,52.0054034384721,52.1837126491241,51.9967054281964,52.127175582332,7787655.78021442,0.0,1.0
2017-11-28,59.97,59.98,59.72,59.88,8704500,52.1619676234349,52.1706656337106,51.9445173665421,52.0836855309535,10007461.1596031,0.0,1.0
2017-11-29,59.85,60.1,59.72,60.09,6886490,52.0575915001263,52.2750417570191,51.9445173665421,52.2663437467434,7917316.46860766,0.0,1.0
2017-11-30,59.91,60.17,59.91,60.14,7539021,52.1097795617806,52.3359278289491,52.1097795617806,52.3098337981219,8667523.67613675,0.0,1.0
2017-12-01,59.64,59.75,59.21,59.68,14955620,51.8749332843364,51.9706113973692,51.5009188424809,51.9097253254393,17194300.220321,0.0,1.0
2017-12-04,59.01,59.41,59.0,59.36,8669862,51.3269586369667,51.6748790479951,51.318260626691,51.6313889966165,9967638.25884531,0.0,1.0
2017-12-05,59.16,59.455,59.14,59.28,10644479,51.4574287911023,51.7140200942358,51.4400327705509,51.5618049144108,12237832.173785,0.0,1.0
2017-12-06,58.94,59.14,58.84,58.87,10636967,51.2660725650367,51.4400327705509,51.1790924622796,51.2051864931067,12229195.7158344,0.0,1.0
2017-12-07,59.32,59.52,59.17,59.21,7341972,51.5965969555137,51.7705571610279,51.466126801378,51.5009188424809,8440978.76097348,0.0,1.0
2017-12-08,59.6,59.61,59.41,59.58,4325077,51.8401412432336,51.8488392535093,51.6748790479951,51.8227452226822,4972490.10164774,0.0,1.0
2017-12-11,59.8,59.81,59.65,59.68,4238258,52.0141014487478,52.0227994590235,51.8836312946121,51.9097253254393,4872675.31959069,0.0,1.0
2017-12-12,59.91,60.05,59.79,59.82,5723612,52.1097795617806,52.2315517056405,52.0054034384721,52.0314974692992,6580369.32421602,0.0,1.0
2017-12-13,60.15,60.26,59.92,59.92,10777190,52.3185318083976,52.4142099214305,52.1184775720563,52.1184775720563,12390408.4478905,0.0,1.0
2017-12-14,59.87,60.01,59.84,59.99,8703305,52.0749875206778,52.1967596645377,52.0488934898506,52.1793636439863,10006087.2821735,0.0,1.0
2017-12-15,59.9,60.0,59.79,59.86,12166364,52.1010815515049,52.188061654262,52.0054034384721,52.066289510402,13987525.4389791,0.0,1.0
2017-12-18,60.62,60.7,60.48,60.51,8738319,52.727338291356,52.7969223735617,52.6055661474961,52.6316601783232,10046342.4657042,0.0,1.0
2017-12-19,59.61,59.89,59.58,59.84,6332595,52.1962473517325,52.4414234842351,52.1699784803929,52.3976420320025,7232052.24709455,0.399411,1.0
2017-12-20,59.69,59.88,59.66,59.86,10671814,52.2662976753047,52.4326671937886,52.2400288039651,52.4151546128956,12187597.0939678,0.0,1.0
2017-12-21,59.73,59.95,59.72,59.8,5764557,52.3013228370908,52.4939612269143,52.2925665466442,52.3626168702164,6583332.33143042,0.0,1.0
2017-12-22,60.01,60.04,59.83,59.95,5740352,52.5464989695934,52.572767840933,52.388885741556,52.4939612269143,6555689.347055,0.0,1.0
2017-12-26,60.04,60.04,59.94,60.0,2770302,52.572767840933,52.572767840933,52.4852049364678,52.5377426791469,3163784.95770384,0.0,1.0
2017-12-27,59.96,60.1,59.88,60.01,4542458,52.5027175173608,52.6253055836122,52.4326671937886,52.5464989695934,5187651.1266286,0.0,1.0
2017-12-28,59.82,60.01,59.82,59.98,3395446,52.3801294511095,52.5464989695934,52.3801294511095,52.5202300982539,3877721.98825098,0.0,1.0
2017-12-29,59.93,60.09,59.9,60.02,3730812,52.4764486460212,52.6165492931656,52.4501797746817,52.55525526004,4260722.07492937,0.0,1.0
2018-01-02,60.29,60.32,60.0,60.08,8155709,52.7916751020961,52.8179439734357,52.5377426791469,52.6077930027191,9314114.2928135,0.0,1.0
2018-01-03,61.12,61.18,60.53,60.57,11572894,53.5184472091577,53.5709849518368,53.0018260728127,53.0368512345988,13216663.0043587,0.0,1.0
2018-01-04,61.87,61.94,61.65,61.71,10920627,54.175168992647,54.2364630257727,53.9825306028235,54.0350683455026,12471750.5280271,0.0,1.0
2018-01-05,62.04,62.07,61.81,61.9,8861547,54.3240259302379,54.3502948015775,54.1226312499678,54.2014378639866,10120206.7863307,0.0,1.0
2018-01-08,62.4,62.43,62.21,62.31,8946829,54.6392523863128,54.6655212576524,54.4728828678288,54.5604457722941,10217601.9110366,0.0,1.0
2018-01-09,62.44,62.47,62.24,62.37,12793107,54.6742775480989,54.7005464194385,54.4991517391684,54.6129835149732,14610190.3290312,0.0,1.0
2018-01-10,62.84,62.92,62.68,62.82,10612540,55.0245291659599,55.0945794895321,54.8844285188155,55.0070165850668,12119904.0447685,0.0,1.0
2018-01-11,63.26,63.26,62.82,62.85,9085557,55.3922933647139,55.3922933647139,55.0070165850668,55.0332854564064,10376034.2984125,0.0,1.0
2018-01-12,63.46,63.47,62.89,62.95,27322431,55.5674191736444,55.5761754640909,55.0683106181925,55.1208483608716,31203203.1907355,0.0,1.0
2018-01-16,63.46,63.89,63.37,63.84,11655181,55.5674191736444,55.9439396628449,55.4886125596257,55.9001582106123,13310637.730874,0.0,1.0
2018-01-17,63.97,64.16,63.71,63.77,10368988,56.0139899864171,56.1803595049011,55.7863264348075,55.8388641774866,11841758.8627563,0.0,1.0
2018-01-18,63.43,63.52,63.23,63.31,9960824,55.5411503023048,55.6199569163235,55.3660244933743,55.4360748169465,11375620.830341,0.0,1.0
2018-01-19,63.83,63.93,63.67,63.93,8880713,55.8914019201658,55.978964824631,55.7513012730214,55.978964824631,10142095.0506786,0.0,1.0
2018-01-22,64.1,64.1,63.71,63.75,6676704,56.1278217622219,56.1278217622219,55.7863264348075,55.8213515965936,7625037.15560292,0.0,1.0
2018-01-23,64.49,64.58,64.29,64.4,11609654,56.4693170896364,56.5481237036551,56.2941912807059,56.3905104756177,13258644.2522679,0.0,1.0
2018-01-24,64.51,64.67,64.19,64.6,10669688,56.4868296705295,56.6269303176739,56.2066283762407,56.5656362845482,12185169.1251687,0.0,1.0
2018-01-25,64.2,64.46,64.01,64.37,10896353,56.2153846666872,56.4430482182968,56.0490151482032,56.3642416042781,12444028.7431591,0.0,1.0
2018-01-26,64.67,64.72,64.31,64.39,8646512,56.6269303176739,56.6707117699065,56.311703861599,56.3817541851712,9874629.04845959,0.0,1.0
2018-01-29,64.12,64.27,64.01,64.21,9351746,56.145334343115,56.2766786998129,56.0490151482032,56.2241409571337,10680031.7521581,0.0,1.0
2018-01-30,63.3,63.48,63.2,63.45,11122622,55.4273185265,55.5849317545374,55.3397556220348,55.5586628831979,12702436.1148444,0.0,1.0
2018-01-31,62.94,63.2,62.84,63.12,11307958,55.1120920704251,55.3397556220348,55.0245291659599,55.2697052984626,12914096.5218762,0.0,1.0
2018-02-01,63.25,63.46,63.07,63.08,9062082,55.3835370742674,55.5674191736444,55.2259238462299,55.2346801366765,10349225.0004074,0.0,1.0
2018-02-02,62.32,62.97,62.31,62.92,9307801,54.5692020627406,55.1383609417647,54.5604457722941,55.0945794895321,10629844.9746998,0.0,1.0
2018-02-05,59.37,61.5,59.22,61.11,26956300,51.9860963810159,53.8511862461256,51.854752024318,53.5096909187111,30785068.3627099,0.0,1.0
2018-02-06,60.81,60.95,59.63,59.73,38659099,53.2470022053154,53.3695902715667,52.2137599326255,52.3013228370908,44150087.5697247,0.0,1.0
2018-02-07,60.27,61.1,60.26,60.54,15371524,52.7741625212031,53.5009346282646,52.7654062307565,53.0105823632592,17554835.6851287,0.0,1.0
2018-02-08,58.48,60.34,58.47,60.32,20489414,51.2067865312752,52.8354565543288,51.1980302408287,52.8179439734357,23399650.9425205,0.0,1.0
2018-02-09,59.07,59.62,57.58,59.51,30034581,51.7234076676201,52.205003642179,50.418720391088,52.1086844472672,34300576.463771,0.0,1.0
2018-02-12,60.22,60.41,59.46,59.65,11621101,52.7303810689705,52.8967505874544,52.0649029950346,52.2312725135186,13271717.1397765,0.0,1.0
2018-02-13,59.48,59.59,58.99,59.06,11725214,52.0824155759276,52.1787347708394,51.6533573440479,51.7146513771736,13390617.9467287,0.0,1.0
2018-02-14,60.38,60.42,58.97,59.05,18528764,52.8704817161148,52.9055068779009,51.6358447631549,51.7058950867271,21160517.8164852,0.0,1.0
2018-02-15,60.67,60.79,60.19,60.73,10381829,53.1244141390641,53.2294896244223,52.7041121976309,53.1769518817432,11856423.7486214,0.0,1.0
2018-02-16,61.6,61.67,61.26,61.28,11860842,53.9387491505908,54.0000431837165,53.641035275409,53.6585478563021,13545510.022121,0.0,1.0
2018-02-20,61.1,61.56,61.0,61.26,7871862,53.5009346282646,53.9037239888047,53.4133717237994,53.641035275409,8989950.76519472,0.0,1.0
2018-02-21,60.49,61.37,60.48,61.09,6619598,52.9668009110266,53.7373544703208,52.9580446205801,53.4921783378181,7559820.0407199,0.0,1.0
2018-02-22,60.77,61.11,60.64,60.81,9825111,53.2119770435293,53.5096909187111,53.0981452677245,53.2470022053154,11220631.6818782,0.0,1.0
2018-02-23,61.66,61.66,61.13,61.24,7835366,53.99128689327,53.99128689327,53.5272034996042,53.623522694516,8948271.01482224,0.0,1.0
2018-02-26,62.46,62.47,61.94,62.01,10646737,54.6917901289919,54.7005464194385,54.2364630257727,54.2977570588983,12158958.2540925,0.0,1.0
2018-02-27,61.61,62.33,61.59,62.18,9196726,53.9475054410374,54.5779583531871,53.9299928601443,54.4466139964893,10502993.312254,0.0,1.0
2018-02-28,61.07,61.72,61.06,61.67,11535933,53.474665756925,54.0438246359491,53.4659094664785,54.0000431837165,13174452.2071887,0.0,1.0
2018-03-01,59.3,60.52,59.24,60.3,29940739,51.9248023478902,52.9930697823662,51.8722646052111,52.8004313925426,34193405.5098457,0.0,1.0
2018-03-02,59.97,59.98,58.91,59.06,16979600,52.5114738078073,52.5202300982539,51.5833070204757,51.7146513771736,19391316.5668682,0.0,1.0
2018-03-05,60.24,60.31,59.45,59.48,12230107,52.7478936498635,52.8091876829892,52.0561467045881,52.0824155759276,13967223.9913585,0.0,1.0
2018-03-06,60.61,60.87,60.49,60.78,19478618,53.0718763963849,53.2995399479945,52.9668009110266,53.2207333339758,22245285.396776,0.0,1.0
2018-03-07,60.1,60.29,59.78,60.02,7942102,52.6253055836122,52.7916751020961,52.3451042893234,52.55525526004,9070167.38252709,0.0,1.0
2018-03-08,60.47,60.51,60.2,60.28,5578445,52.9492883301336,52.9843134919197,52.7128684880774,52.7829188116496,6370785.70436659,0.0,1.0
2018-03-09,60.62,60.65,60.08,60.16,7626686,53.0806326868314,53.106901558171,52.6077930027191,52.6778433262913,8709950.91651758,0.0,1.0
2018-03-12,60.68,60.92,60.61,60.79,7666202,53.1331704295106,53.3433214002272,53.0718763963849,53.2294896244223,8755079.61598377,0.0,1.0
2018-03-13,60.58,61.2,60.43,61.04,13739451,53.0456075250453,53.5884975327299,52.9142631683475,53.4483968855855,15690949.3625276,0.0,1.0
2018-03-14,60.84,61.06,60.59,61.03,6697696,53.273271076655,53.4659094664785,53.0543638154919,53.4396405951389,7649010.77791272,0.0,1.0
2018-03-15,60.96,61.24,60.82,61.12,6143165,53.3783465620133,53.623522694516,53.2557584957619,53.5184472091577,7015716.34417211,0.0,1.0
2018-03-16,60.69,60.81,60.55,60.63,5867313,53.1419267199571,53.2470022053154,53.0193386537058,53.089388977278,6700683.39536274,0.0,1.0
2018-03-19,59.66,60.2,59.28,60.17,9367295,52.2400288039651,52.7128684880774,51.9072897669972,52.6865996167378,10697789.2718463,0.0,1.0
2018-03-20,60.0,60.15,59.87,59.97,12449470,52.5377426791469,52.6690870358448,52.4239109033421,52.5114738078073,14217744.4615732,0.0,1.0
2018-03-21,60.08,60.39,59.83,59.94,6881776,52.6077930027191,52.8792380065614,52.388885741556,52.4852049364678,7859236.78757309,0.0,1.0
2018-03-22,59.53,60.18,59.48,60.1,12593990,52.1261970281603,52.6953559071844,52.0824155759276,52.6253055836122,14382791.5221779,0.0,1.0
2018-03-23,58.28,59.3,58.27,59.14,17184460,51.0316607223447,51.9248023478902,51.0229044318982,51.7847017007458,19625274.0871801,0.0,1.0
2018-03-26,59.11,59.14,58.48,58.88,10750691,51.7584328294062,51.7847017007458,51.2067865312752,51.5570381491362,12277677.4773011,0.0,1.0
2018-03-27,59.25,60.22,59.12,60.18,19871960,51.8810208956576,52.7303810689705,51.7671891198528,52.6953559071844,22694496.169765,0.0,1.0
2018-03-28,59.92,60.25,59.63,59.97,14198825,52.4676923555747,52.75664994031,52.2137599326255,52.5114738078073,16215571.0648403,0.0,1.0
2018-03-29,60.68,60.99,60.19,60.29,13120589,53.1331704295106,53.4046154333528,52.7041121976309,52.7916751020961,14984186.6029099,0.0,1.0
2018-04-02,59.46,60.19,59.26,60.07,10854234,52.0649029950346,52.7041121976309,51.8897771861041,52.5990367122726,12395927.3236628,0.0,1.0
2018-04-03,60.21,60.21,59.75,60.02,9157516,52.7216247785239,52.7216247785239,52.3188354179838,52.55525526004,10458214.0758416,0.0,1.0
2018-04-04,60.27,60.3,59.3,59.35,9602187,52.7741625212031,52.8004313925426,51.9248023478902,51.9685838001228,10966044.4210268,0.0,1.0
2018-04-05,60.57,60.73,60.4,60.47,8220516,53.0368512345988,53.1769518817432,52.8879942970079,52.9492883301336,9388126.22788553,0.0,1.0
2018-04-06,59.62,60.23,59.4,60.07,10464485,52.205003642179,52.739137359417,52.0123652523554,52.5990367122726,11950819.8864663,0.0,1.0
2018-04-09,60.15,60.6,60.14,60.25,6450777,52.6690870358448,53.0631201059384,52.6603307453983,52.75664994031,7367020.36027187,0.0,1.0
2018-04-10,60.48,60.62,60.3,60.5,9244835,52.9580446205801,53.0806326868314,52.8004313925426,52.9755572014731,10557935.5281316,0.0,1.0
2018-04-11,60.33,60.68,60.26,60.28,4582957,52.8267002638822,53.1331704295106,52.7654062307565,52.7829188116496,5233902.44760446,0.0,1.0
2018-04-12,60.23,60.39,60.12,60.13,6153115,52.739137359417,52.8792380065614,52.6428181645052,52.6515744549517,7027079.60360345,0.0,1.0
2018-04-13,60.23,60.34,60.04,60.33,4099883,52.739137359417,52.8354565543288,52.572767840933,52.8267002638822,4682214.48915883,0.0,1.0
2018-04-16,60.4,60.56,60.35,60.55,6153160,52.8879942970079,53.0280949441523,52.8442128447753,53.0193386537058,7027130.99522902,0.0,1.0
2018-04-17,60.63,60.79,60.36,60.46,4759636,53.089388977278,53.2294896244223,52.8529691352218,52.940532039687,5435676.24791292,0.0,1.0
2018-04-18,61.04,61.14,60.97,61.0,6430595,53.4483968855855,53.5359597900507,53.3871028524598,53.4133717237994,7343971.7872223,0.0,1.0
2018-04-19,60.81,60.88,60.63,60.79,4764322,53.2470022053154,53.3082962384411,53.089388977278,53.2294896244223,5441027.82918883,0.0,1.0
2018-04-20,60.69,60.87,60.62,60.84,3804283,53.1419267199571,53.2995399479945,53.0806326868314,53.273271076655,4344628.61097759,0.0,1.0
2018-04-23,60.61,60.69,60.4,60.64,8116044,53.0718763963849,53.1419267199571,52.8879942970079,53.0981452677245,9268815.42996486,0.0,1.0
2018-04-24,60.39,60.84,60.22,60.79,7217766,52.8792380065614,53.273271076655,52.7303810689705,53.2294896244223,8242949.50479269,0.0,1.0
2018-04-25,60.58,60.65,60.36,60.58,5661930,53.0456075250453,53.106901558171,52.8529691352218,53.0456075250453,6466128.59015808,0.0,1.0
2018-04-26,60.95,61.0,60.78,60.88,7393833,53.3695902715667,53.4133717237994,53.2207333339758,53.3082962384411,8444024.37899343,0.0,1.0
2018-04-27,60.78,61.02,60.76,60.96,4887866,53.2207333339758,53.4308843046924,53.2032207530828,53.3783465620133,5582119.54006171,0.0,1.0
2018-04-30,60.64,61.09,60.62,60.87,5715146,53.0981452677245,53.4921783378181,53.0806326868314,53.2995399479945,6526903.18451969,0.0,1.0
2018-05-01,60.59,60.67,60.36,60.55,7586974,53.0543638154919,53.1244141390641,52.8529691352218,53.0193386537058,8664598.37797111,0.0,1.0
2018-05-02,60.23,60.55,60.18,60.33,6736734,52.739137359417,53.0193386537058,52.6953559071844,52.8267002638822,7693593.58411177,0.0,1.0
2018-05-03,60.29,60.44,59.81,60.17,11913802,52.7916751020961,52.923019458794,52.3713731606629,52.6865996167378,13605992.255235,0.0,1.0
2018-05-04,60.73,60.82,60.02,60.13,4642006,53.1769518817432,53.2557584957619,52.55525526004,52.6515744549517,5301338.53867592,0.0,1.0
2018-05-07,60.8,60.87,60.7,60.73,5366571,53.2382459148689,53.2995399479945,53.1506830104036,53.1769518817432,6128817.94268265,0.0,1.0
2018-05-08,60.99,61.01,60.82,60.84,6810666,53.4046154333528,53.4221280142459,53.2557584957619,53.273271076655,7778026.59881305,0.0,1.0
2018-05-09,60.47,60.51,60.23,60.29,7328589,52.9492883301336,52.9843134919197,52.739137359417,52.7916751020961,8369513.37413531,0.0,1.0
2018-05-10,60.82,60.95,60.7,60.74,6175591,53.2557584957619,53.3695902715667,53.1506830104036,53.1857081721897,7052748.00752092,0.0,1.0
2018-05-11,61.28,61.33,61.22,61.29,8750243,53.6585478563021,53.7023293085347,53.6060101136229,53.6673041467486,9993093.59761257,0.0,1.0
2018-05-14,61.62,61.66,61.49,61.55,3633100,53.9562617314839,53.99128689327,53.8424299556791,53.8949676983582,4149131.44120526,0.0,1.0
2018-05-15,60.99,61.12,60.94,61.11,5468054,53.4046154333528,53.5184472091577,53.3608339811202,53.5096909187111,6244715.19462944,0.0,1.0
2018-05-16,61.17,61.29,61.04,61.1,3766662,53.5622286613903,53.6673041467486,53.4483968855855,53.5009346282646,4301664.06996589,0.0,1.0
2018-05-17,61.16,61.34,61.07,61.14,4411881,53.5534723709438,53.7110855989812,53.474665756925,53.5359597900507,5038527.47569736,0.0,1.0
2018-05-18,61.01,61.17,61.0,61.14,4193686,53.4221280142459,53.5622286613903,53.4133717237994,53.5359597900507,4789340.90367519,0.0,1.0
2018-05-21,61.08,61.12,60.97,60.99,2702638,53.4834220473716,53.5184472091577,53.3871028524598,53.4046154333528,3086510.22542625,0.0,1.0
2018-05-22,60.94,61.13,60.88,61.1,3405088,53.3608339811202,53.5272034996042,53.3082962384411,53.5009346282646,3888733.5005562,0.0,1.0
2018-05-23,60.7,60.72,60.41,60.57,7457898,53.1506830104036,53.1681955912967,52.8967505874544,53.0368512345988,8517188.92326164,0.0,1.0
2018-05-24,60.33,60.48,59.9,60.42,13661663,52.8267002638822,52.9580446205801,52.4501797746817,52.9055068779009,15602112.6565332,0.0,1.0
2018-05-25,60.13,60.27,60.05,60.18,7696223,52.6515744549517,52.7741625212031,52.5815241313795,52.6953559071844,8789364.68245495,0.0,1.0
2018-05-29,59.73,59.92,59.6,59.78,12982061,52.3013228370908,52.4676923555747,52.1874910612859,52.3451042893234,14825982.6227587,0.0,1.0
2018-05-30,60.15,60.2,59.8,59.86,8499597,52.6690870358448,52.7128684880774,52.3626168702164,52.4151546128956,9706846.8113385,0.0,1.0
2018-05-31,59.74,59.99,59.62,59.99,6761241,52.3100791275373,52.5289863887004,52.205003642179,52.5289863887004,7721581.46339657,0.0,1.0
2018-06-01,60.15,60.23,60.03,60.13,5629229,52.6690870358448,52.739137359417,52.5640115504865,52.6515744549517,6428782.86687524,0.0,1.0
2018-06-04,60.51,60.73,60.5,60.67,6076106,52.9843134919197,53.1769518817432,52.9755572014731,53.1244141390641,6939132.54374939,0.0,1.0
2018-06-05,60.4,60.46,60.31,60.43,5892285,52.8879942970079,52.940532039687,52.8091876829892,52.9142631683475,6729202.32144509,0.0,1.0
2018-06-06,60.66,60.68,60.42,60.5,5358054,53.1156578486175,53.1331704295106,52.9055068779009,52.9755572014731,6119091.22101666,0.0,1.0
2018-06-07,60.66,60.93,60.62,60.9,5250028,53.1156578486175,53.3520776906737,53.0806326868314,53.3258088193341,5995721.62671217,0.0,1.0
2018-06-08,60.84,60.9,60.65,60.67,7231698,53.273271076655,53.3258088193341,53.106901558171,53.1244141390641,8258860.35206881,0.0,1.0
2018-06-11,61.03,61.18,60.99,61.03,7241572,53.4396405951389,53.5709849518368,53.4046154333528,53.4396405951389,8270136.81675475,0.0,1.0
2018-06-12,60.65,60.86,60.61,60.78,5117987,53.106901558171,53.290783657548,53.0718763963849,53.2207333339758,5844926.03489576,0.0,1.0
2018-06-13,60.7,60.91,60.51,60.84,5162401,53.1506830104036,53.3345651097806,52.9843134919197,53.273271076655,5895648.42729611,0.0,1.0
2018-06-14,60.64,60.8,60.59,60.72,5550111,53.0981452677245,53.2382459148689,53.0543638154919,53.1681955912967,6338427.25283619,0.0,1.0
2018-06-15,60.32,60.4,60.06,60.36,7903680,52.8179439734357,52.8879942970079,52.5902804218261,52.8529691352218,9026288.07058027,0.0,1.0
2018-06-18,59.88,59.9,59.68,59.73,6876141,52.4326671937886,52.4501797746817,52.2575413848581,52.3013228370908,7852801.41401574,0.0,1.0
2018-06-19,58.79,58.82,58.59,58.72,10182484,51.8813877842273,51.9078623825183,51.7048904622874,51.8196137215483,11538400.5695775,0.460419,1.0
2018-06-20,58.81,59.03,58.68,58.99,6691523,51.8990375164213,52.0931845705551,51.7843142571604,52.0578851061672,7582577.37449339,0.0,1.0
2018-06-21,58.59,58.81,58.45,58.64,8501353,51.7048904622874,51.8990375164213,51.5813423369295,51.7490147927724,9633407.35888998,0.0,1.0
2018-06-22,58.88,59.19,58.87,59.12,5460466,51.9608115791002,52.234382428107,51.9519867130032,52.1726083654281,6187590.76906565,0.0,1.0
2018-06-25,58.08,58.5,57.93,58.48,15485708,51.2548222913407,51.6254666674145,51.1224492998858,51.6078169352205,17547810.7314002,0.0,1.0
2018-06-26,58.42,58.58,58.2,58.46,9475587,51.5548677386385,51.6960655961904,51.3607206845046,51.5901672030265,10737371.9848596,0.0,1.0
2018-06-27,58.03,58.59,57.94,58.37,12597547,51.2106979608558,51.7048904622874,51.1312741659828,51.5107434081535,14275057.3907191,0.0,1.0
2018-06-28,58.1,58.15,57.8,57.95,9721932,51.2724720235347,51.3165963540197,51.0077260406249,51.1400990320798,11016520.6963442,0.0,1.0
2018-06-29,57.91,58.11,57.84,57.96,5612869,51.1047995676918,51.2812968896317,51.0430255050129,51.1489238981768,6360288.00698965,0.0,1.0
2018-07-02,56.99,57.05,56.63,56.68,7963269,50.2929118867684,50.3458610833503,49.9752167072766,50.0193410377616,9023671.19509335,0.0,1.0
2018-07-03,56.92,57.19,56.87,57.17,5659452,50.2311378240894,50.4694092087083,50.1870134936045,50.4517594765143,6413074.07704217,0.0,1.0
2018-07-05,56.83,56.91,56.7,56.84,15065665,50.1517140292165,50.2223129579924,50.0369907699556,50.1605388953135,17071834.1042386,0.0,1.0
2018-07-06,57.2,57.34,56.93,57.0,4857405,50.4782340748053,50.6017822001632,50.2399626901864,50.3017367528654,5504225.15946685,0.0,1.0
2018-07-09,57.99,58.02,57.76,57.83,7827794,51.1753984964678,51.2018730947588,50.9724265762369,51.0342006389159,8870156.11791144,0.0,1.0
2018-07-10,57.77,57.81,57.66,57.7,4999231,50.9812514423339,51.0165509067219,50.884177915267,50.919477379655,5664936.94641205,0.0,1.0
2018-07-11,56.97,57.36,56.77,57.2,12403823,50.2752621545744,50.6194319323572,50.0987648326345,50.4782340748053,14055536.7794478,0.0,1.0
2018-07-12,57.03,57.06,56.84,57.0,6461882,50.3282113511564,50.3546859494473,50.1605388953135,50.3017367528654,7322356.99553691,0.0,1.0
2018-07-13,57.56,57.59,57.33,57.47,5587714,50.795929254297,50.822403852588,50.5929573340662,50.7165054594241,6331783.32519219,0.0,1.0
2018-07-16,57.58,57.74,57.57,57.68,6053021,50.813578986491,50.9547768440429,50.804754120394,50.901827647461,6859051.38216418,0.0,1.0
2018-07-17,58.09,58.12,57.82,57.87,7624203,51.2636471574377,51.2901217557287,51.0253757728189,51.0695001033038,8639454.60044667,0.0,1.0
2018-07-18,58.0,58.17,57.93,57.96,6826257,51.1842233625648,51.3342460862137,51.1224492998858,51.1489238981768,7735252.77887816,0.0,1.0
2018-07-19,58.01,58.07,57.74,57.78,7851536,51.1930482286618,51.2459974252437,50.9547768440429,50.9900763084309,8897059.64226983,0.0,1.0
2018-07-20,58.19,58.2,57.89,57.92,5146508,51.3518958184077,51.3607206845046,51.0871498354978,51.1136244337888,5831825.59761795,0.0,1.0
2018-07-23,58.48,58.52,58.37,58.44,3385643,51.6078169352205,51.6431163996085,51.5107434081535,51.5725174708325,3836480.87437074,0.0,1.0
2018-07-24,58.72,58.98,58.64,58.89,6619804,51.8196137215483,52.0490602400702,51.7490147927724,51.9696364451972,7501308.15271515,0.0,1.0
2018-07-25,59.1,59.33,58.73,58.83,15845549,52.1549586332341,52.357930553465,51.8284385876453,51.9166872486153,17955568.7597318,0.0,1.0
2018-07-26,59.25,59.47,59.19,59.35,5442839,52.287331624689,52.4814786788229,52.234382428107,52.3755802856589,6167616.52831654,0.0,1.0
2018-07-27,59.43,59.73,59.38,59.62,7411356,52.4461792144349,52.7109251973447,52.4020548839499,52.6138516702778,8398264.53856856,0.0,1.0
2018-07-30,58.98,59.38,58.94,59.34,7880976,52.0490602400702,52.4020548839499,52.0137607756822,52.366755419562,8930419.9218213,0.0,1.0
2018-07-31,58.53,58.82,58.47,58.53,8639322,51.6519412657054,51.9078623825183,51.5989920691235,51.6519412657054,9789748.54127575,0.0,1.0
2018-08-01,58.91,59.07,58.77,58.98,5216806,51.9872861773912,52.1284840349431,51.8637380520333,52.0490602400702,5911484.59666378,0.0,1.0
2018-08-02,58.58,58.62,58.37,58.42,3491449,51.6960655961904,51.7313650605784,51.5107434081535,51.5548677386385,3956376.17797886,0.0,1.0
2018-08-03,58.57,58.58,58.19,58.23,6240373,51.6872407300934,51.6960655961904,51.3518958184077,51.3871952827956,7071351.48727719,0.0,1.0
2018-08-06,58.13,58.19,58.01,58.04,4840578,51.2989466218257,51.3518958184077,51.1930482286618,51.2195228269527,5485157.44805338,0.0,1.0
2018-08-07,58.62,58.71,58.55,58.67,4485919,51.7313650605784,51.8107888554513,51.6695909978994,51.7754893910634,5083271.46349344,0.0,1.0
2018-08-08,58.56,58.68,58.49,58.61,2596395,51.6784158639964,51.7843142571604,51.6166418013175,51.7225401944814,2942135.29300397,0.0,1.0
2018-08-09,58.34,58.57,58.31,58.47,4578138,51.4842688098626,51.6872407300934,51.4577942115716,51.5989920691235,5187770.49949741,0.0,1.0
2018-08-10,57.5,57.66,57.39,57.63,6125899,50.7429800577151,50.884177915267,50.6459065306481,50.857703316976,6941633.93831744,0.0,1.0
2018-08-13,57.16,57.32,57.04,57.25,5279990,50.4429346104173,50.5841324679692,50.3370362172533,50.5223584052902,5983082.28359245,0.0,1.0
2018-08-14,57.39,57.46,57.24,57.39,4853698,50.6459065306481,50.7076805933271,50.5135335391932,50.6459065306481,5500024.52915784,0.0,1.0
2018-08-15,56.69,56.82,56.45,56.76,7432291,50.0281659038586,50.1428891631195,49.8163691175307,50.0899399665375,8421987.27812052,0.0,1.0
2018-08-16,57.0,57.1,56.86,56.89,7950029,50.3017367528654,50.3899854138353,50.1781886275075,50.2046632257984,9008668.13458854,0.0,1.0
2018-08-17,57.19,57.37,56.99,57.06,5623811,50.4694092087083,50.6282567984542,50.2929118867684,50.3546859494473,6372687.06197783,0.0,1.0
2018-08-20,57.42,57.5,57.3,57.35,2877711,50.6723811289391,50.7429800577151,50.5664827357752,50.6106070662602,3260911.8012343,0.0,1.0
2018-08-21,57.41,57.51,57.33,57.36,6517840,50.6635562628421,50.7518049238121,50.5929573340662,50.6194319323572,7385766.45624144,0.0,1.0
2018-08-22,57.65,57.83,57.64,57.66,4011635,50.87535304917,51.0342006389159,50.866528183073,50.884177915267,4545831.01421393,0.0,1.0
2018-08-23,57.41,57.49,57.3,57.32,4892375,50.6635562628421,50.7341551916181,50.5664827357752,50.5841324679692,5543851.82305092,0.0,1.0
2018-08-24,57.61,57.68,57.44,57.46,4424099,50.840053584782,50.901827647461,50.6900308611331,50.7076805933271,5013219.40908204,0.0,1.0
2018-08-27,58.48,58.48,58.21,58.22,6071409,51.6078169352205,51.6078169352205,51.3695455506016,51.3783704166986,6879887.95894381,0.0,1.0
2018-08-28,58.3,58.46,58.28,58.42,3293932,51.4489693454746,51.5901672030265,51.4313196132806,51.5548677386385,3732557.4844949,0.0,1.0
2018-08-29,58.51,58.57,58.38,58.43,3755977,51.6342915335115,51.6872407300934,51.5195682742505,51.5636926047355,4256129.16810083,0.0,1.0
2018-08-30,58.1,58.25,57.95,58.16,5631930,51.2724720235347,51.4048450149896,51.1400990320798,51.3254212201167,6381887.20157289,0.0,1.0
2018-08-31,58.22,58.36,58.01,58.22,3830526,51.3783704166986,51.5019185420566,51.1930482286618,51.3783704166986,4340605.23740391,0.0,1.0
2018-09-04,57.5,57.54,57.33,57.46,8132208,50.7429800577151,50.778279522103,50.5929573340662,50.7076805933271,9215106.39438498,0.0,1.0
2018-09-05,56.89,56.97,56.74,56.91,11278340,50.2046632257984,50.2752621545744,50.0722902343435,50.2223129579924,12780182.5841208,0.0,1.0
2018-09-06,57.02,57.02,56.69,56.83,6354915,50.3193864850594,50.3193864850594,50.0281659038586,50.1517140292165,7201146.09123045,0.0,1.0
2018-09-07,56.67,56.87,56.56,56.75,6414708,50.0105161716646,50.1870134936045,49.9134426445976,50.0811151004405,7268901.22693769,0.0,1.0
2018-09-10,56.8,56.95,56.72,56.89,4824409,50.1252394309255,50.2576124223804,50.0546405021495,50.2046632257984,5466835.35701847,0.0,1.0
2018-09-11,56.92,56.98,56.69,56.69,4666844,50.2311378240894,50.2840870206714,50.0281659038586,50.0281659038586,5288288.73855627,0.0,1.0
2018-09-12,57.03,57.07,56.75,56.89,5135979,50.3282113511564,50.3635108155443,50.0811151004405,50.2046632257984,5819894.53839928,0.0,1.0
2018-09-13,57.47,57.77,57.41,57.75,4818363,50.7165054594241,50.9812514423339,50.6635562628421,50.9636017101399,5459984.26156439,0.0,1.0
2018-09-14,58.12,58.21,57.97,58.13,9299973,51.2901217557287,51.3695455506016,51.1577487642738,51.2989466218257,10538372.9314238,0.0,1.0
2018-09-17,58.15,58.5,58.12,58.43,4911559,51.3165963540197,51.6254666674145,51.2901217557287,51.5636926047355,5565590.39651951,0.0,1.0
2018-09-18,59.54,59.73,59.13,59.14,11708100,52.5432527415018,52.7109251973447,52.1814332315251,52.1902580976221,13267170.1432254,0.0,1.0
2018-09-19,59.75,59.92,59.7,59.73,12252708,52.7285749295387,52.8785976531876,52.6844505990537,52.7109251973447,13884299.0537542,0.0,1.0
2018-09-20,59.91,60.03,59.82,59.94,10318119,52.8697727870906,52.9756711802545,52.7903489922177,52.8962473853816,11692096.9526265,0.0,1.0
2018-09-21,60.04,60.15,59.8,59.86,6713306,52.9844960463515,53.0815695734185,52.7726992600237,52.8256484566056,7607261.03514115,0.0,1.0
2018-09-24,59.77,59.9,59.72,59.85,6442028,52.7462246617327,52.8609479209936,52.7021003312477,52.8168235905086,7299859.20374972,0.0,1.0
2018-09-25,60.22,60.43,60.18,60.38,7482470,53.1433436360974,53.3286658241343,53.1080441717094,53.2845414936493,8478848.19753674,0.0,1.0
2018-09-26,60.51,60.72,60.46,60.51,11884653,53.3992647529102,53.5845869409471,53.3551404224253,53.3992647529102,13467233.235469,0.0,1.0
2018-09-27,60.35,60.6,60.13,60.16,7470440,53.2580668953583,53.4786885477832,53.0639198412245,53.0903944395155,8465216.26265209,0.0,1.0
2018-09-28,60.23,60.41,60.08,60.15,6219931,53.1521685021944,53.3110160919403,53.0197955107395,53.0815695734185,7048187.3964283,0.0,1.0
2018-10-01,60.64,60.83,60.48,60.48,11197723,53.5139880121712,53.6816604680141,53.3727901546193,53.3727901546193,12688830.4898069,0.0,1.0
2018-10-02,60.5,60.6,60.19,60.29,8792656,53.3904398868133,53.4786885477832,53.1168690378064,53.2051176987764,9963500.75271408,0.0,1.0
2018-10-03,59.97,60.14,59.88,60.08,10503511,52.9227219836726,53.0727447073215,52.8432981887996,53.0197955107395,11902176.0608672,0.0,1.0
2018-10-04,59.16,59.57,58.84,59.53,8499171,52.2079078298161,52.5697273397928,51.9255121147123,52.5344278754048,9630934.80012702,0.0,1.0
2018-10-05,59.17,59.5,58.91,59.33,11280745,52.2167326959131,52.5079532771139,51.9872861773912,52.357930553465,12782907.8379361,0.0,1.0
2018-10-08,59.43,59.5,58.87,59.02,11538526,52.4461792144349,52.5079532771139,51.9519867130032,52.0843597044582,13075015.3862736,0.0,1.0
2018-10-09,59.09,59.17,58.54,58.65,14512721,52.1461337671371,52.2167326959131,51.6607661318024,51.7578396588694,16445259.1580325,0.0,1.0
2018-10-10,57.64,58.9,57.53,58.9,20029946,50.866528183073,51.9784613112942,50.7694546560061,51.9784613112942,22697167.0503,0.0,1.0
2018-10-11,56.6,57.58,56.2,57.22,29452481,49.9487421089856,50.813578986491,49.5957474651059,50.4958838069992,33374422.5422668,0.0,1.0
2018-10-12,56.73,56.84,56.03,56.7,24204739,50.0634653682465,50.1605388953135,49.445724741457,50.0369907699556,27427882.4561939,0.0,1.0
2018-10-15,56.56,56.87,56.14,56.32,11008389,49.9134426445976,50.1870134936045,49.5427982685239,49.7016458582698,12474284.4582649,0.0,1.0
2018-10-16,57.61,57.72,57.14,57.15,9846380,50.840053584782,50.9371271118489,50.4252848782233,50.4341097443203,11157540.399796,0.0,1.0
2018-10-17,57.57,57.7,57.24,57.61,14919480,50.804754120394,50.919477379655,50.5135335391932,50.840053584782,16906182.8655759,0.0,1.0
2018-10-18,56.53,57.29,56.28,57.18,14608085,49.8869680463067,50.5576578696782,49.6663463938818,50.4605843426113,16553321.9874872,0.0,1.0
2018-10-19,56.65,57.16,56.53,56.85,8679485,49.9928664394706,50.4429346104173,49.8869680463067,50.1693637614105,9835259.71340976,0.0,1.0
2018-10-22,56.3,56.71,56.19,56.67,7296482,49.6839961260758,50.0458156360526,49.5869225990089,50.0105161716646,8268093.72494099,0.0,1.0
2018-10-23,55.65,55.84,54.76,55.13,16258233,49.1103798297712,49.2780522856141,48.3249667471387,48.6514867927275,18423206.4501672,0.0,1.0
2018-10-24,53.87,55.24,53.84,55.16,14193321,47.5395536645063,48.7485603197944,47.5130790662153,48.6779613910185,16083327.3207791,0.0,1.0
2018-10-25,54.67,54.92,54.12,54.35,11564777,48.2455429522658,48.4661646046906,47.7601753169311,47.963147237162,13104762.0132609,0.0,1.0
2018-10-26,53.97,54.31,53.2,53.74,22271932,47.6278023254762,47.927847772774,46.9482876360077,47.4248304052454,25237699.6491614,0.0,1.0
2018-10-29,53.47,54.4,53.0,54.19,14218733,47.1865590206265,48.007271567647,46.7717903140678,47.8219493796101,16112123.2251257,0.0,1.0
2018-10-30,54.31,54.35,53.71,53.82,14710322,47.927847772774,47.963147237162,47.3983558069544,47.4954293340213,16669173.0370967,0.0,1.0
2018-10-31,54.84,55.07,54.71,54.84,9942685,48.3955656759147,48.5985375961455,48.2808424166538,48.3955656759147,11266669.5343818,0.0,1.0
2018-11-01,54.71,54.73,54.31,54.49,8843643,48.2808424166538,48.2984921488478,47.927847772774,48.0866953625199,10021277.2667593,0.0,1.0
2018-11-02,55.02,55.48,54.66,55.39,14330349,48.5544132656606,48.9603571061223,48.2367180861688,48.8809333112494,16238602.1980338,0.0,1.0
2018-11-05,54.82,55.05,54.76,54.86,7455218,48.3779159437207,48.5808878639516,48.3249667471387,48.4132154081087,8447967.27571824,0.0,1.0
2018-11-06,55.44,55.5,55.21,55.33,6607567,48.9250576417343,48.9780068383163,48.7220857215035,48.8279841146674,7487441.6533649,0.0,1.0
2018-11-07,56.02,56.06,55.47,55.64,6617716,49.43689987536,49.472199339748,48.9515322400253,49.1015549636742,7498942.11114913,0.0,1.0
2018-11-08,55.66,55.89,55.48,55.82,5957729,49.1192046958682,49.322176616099,48.9603571061223,49.2604025534201,6751070.14034969,0.0,1.0
2018-11-09,55.1,55.16,54.85,55.08,5961357,48.6250121944365,48.6779613910185,48.4043905420117,48.6073624622425,6755181.25088681,0.0,1.0
2018-11-12,54.35,55.03,54.27,55.03,8666437,47.963147237162,48.5632381317576,47.892548308386,48.5632381317576,9820474.21994551,0.0,1.0
2018-11-13,54.15,54.59,53.93,54.08,12614497,47.7866499152221,48.1749440234898,47.5925028610882,47.7248758525431,14294264.481018,0.0,1.0
2018-11-14,54.34,54.69,54.07,54.63,11159816,47.954322371065,48.2631926844598,47.7160509864462,48.2102434878778,12645875.7303994,0.0,1.0
2018-11-15,54.66,54.74,54.02,54.22,17022078,48.2367180861688,48.3073170149448,47.6719266559612,47.8484239779011,19288766.3256424,0.0,1.0
2018-11-16,54.7,54.83,54.18,54.24,7463586,48.2720175505568,48.3867408098177,47.8131245135131,47.8660737100951,8457449.572569,0.0,1.0
2018-11-19,54.46,54.88,54.33,54.88,13307109,48.0602207642289,48.4308651403027,47.945497504968,48.4308651403027,15079105.8512864,0.0,1.0
2018-11-20,53.46,54.06,53.45,53.83,12685243,47.1777341545295,47.7072261203492,47.1689092884325,47.5042542001183,14374431.1364918,0.0,1.0
2018-11-21,54.28,54.57,54.15,54.22,7393475,47.901373174483,48.1572942912959,47.7866499152221,47.8484239779011,8378002.47475539,0.0,1.0
2018-11-23,54.08,54.335,54.04,54.04,3632366,47.7248758525431,47.9499099380165,47.6895763881552,47.6895763881552,4116057.92096644,0.0,1.0
2018-11-26,54.81,54.91,54.62,54.72,10030491,48.3690910776237,48.4573397385936,48.2014186217808,48.2896672827508,11366167.927938,0.0,1.0
2018-11-27,54.76,54.83,54.55,54.71,9327425,48.3249667471387,48.3867408098177,48.1396445591019,48.2808424166538,10569480.4855762,0.0,1.0
2018-11-28,55.48,55.57,54.75,55.02,10386637,48.9603571061223,49.0397809009952,48.3161418810417,48.5544132656606,11769738.9239006,0.0,1.0
2018-11-29,55.29,55.48,55.11,55.29,6910813,48.7926846502794,48.9603571061223,48.6338370605335,48.7926846502794,7831068.3970084,0.0,1.0
2018-11-30,55.34,55.47,55.24,55.3,6369091,48.8368089807644,48.9515322400253,48.7485603197944,48.8015095163764,7217209.79105796,0.0,1.0
2018-12-03,56.09,56.22,55.86,56.2,11254202,49.4986739380389,49.6133971972998,49.2957020178081,49.5957474651059,12752830.3277413,0.0,1.0
2018-12-04,54.02,55.34,53.96,55.27,15363609,47.6719266559612,48.8368089807644,47.6189774593792,48.7750349180854,17409452.8247102,0.0,1.0
2018-12-06,53.94,54.02,52.84,53.43,27539629,47.6013277271852,47.6719266559612,46.6305924565159,47.1512595562385,31206851.9763501,0.0,1.0
2018-12-07,53.54,54.23,53.33,54.02,17163836,47.2483330833055,47.8572488439981,47.0630108952686,47.6719266559612,19449401.0575941,0.0,1.0
2018-12-10,53.13,53.34,52.47,53.18,18181236,46.8865135733287,47.0718357613656,46.3040724109271,46.9306379038137,20602279.7401914,0.0,1.0
2018-12-11,53.09,53.45,52.73,53.31,14283000,46.8512141089408,47.1689092884325,46.533518929449,47.0453611630746,16184948.1261424,0.0,1.0
2018-12-12,53.73,54.12,53.72,53.88,11280847,47.4160055391484,47.7601753169311,47.4071806730514,47.5483785306033,12783023.4204264,0.0,1.0
2018-12-13,53.57,53.87,53.47,53.75,11967860,47.2748076815965,47.5395536645063,47.1865590206265,47.4336552713424,13561520.218507,0.0,1.0
2018-12-14,52.96,53.21,52.88,52.92,15726922,46.7364908496798,46.9571125021047,46.6658919209039,46.7011913852919,17821145.1903584,0.0,1.0
2018-12-17,52.54,53.03,52.3132,52.96,21004443,46.3658464736061,46.7982649123588,46.1656985105263,46.7364908496798,23801429.6977887,0.0,1.0
2018-12-18,52.28,52.65,52.08,52.45,15129178,46.4942253306655,46.8232778052704,46.3163591281763,46.6454116027813,17011863.7360826,0.405474,1.0
2018-12-19,51.51,52.68,51.27,52.08,24112658,45.8094404510822,46.8499577356438,45.5960010080953,46.3163591281763,27113254.4154588,0.0,1.0
2018-12-20,51.24,51.48,50.83,51.33,22901638,45.5693210777219,45.7827605207089,45.2046953626191,45.649360868842,25751534.220107,0.0,1.0
2018-12-21,49.66,50.55,49.57,50.05,24613639,44.1641780780575,44.9556826791343,44.0841382869374,44.5110171729114,27676577.8495783,0.0,1.0
2018-12-24,49.12,49.65,48.99,49.34,16386635,43.6839393313368,44.1552847679331,43.5683262997189,43.8795921540749,18425799.5849425,0.0,1.0
2018-12-26,50.05,50.2,49.08,49.65,28378847,44.5110171729114,44.6444168247783,43.648366090839,44.1552847679331,31910331.0273126,0.0,1.0
2018-12-27,50.72,50.77,49.59,49.97,24602722,45.1068689512501,45.1513355018724,44.1019249071863,44.4398706919157,27664302.3302866,0.0,1.0
2018-12-28,50.78,51.06,50.5732,51.01,17347959,45.1602288119968,45.4092414954816,44.976315158623,45.3647749448593,19506751.4313829,0.0,1.0
2018-12-31,50.69,51.18,50.55,51.06,10691239,45.0801890208767,45.5159612169751,44.9556826791343,45.4092414954816,12021664.4313321,0.0,1.0
2019-01-02,51.04,51.14,50.13,50.14,12513121,45.3914548752327,45.4803879764773,44.5821636539071,44.5910569640315,14070262.7310693,0.0,1.0
2019-01-03,50.75,51.17,50.44,51.08,10740247,45.1335488816234,45.5070679068507,44.8578562677652,45.4270281157306,12076771.02192,0.0,1.0
2019-01-04,52.47,52.55,51.34,51.42,18702401,46.6631982230302,46.7343447040259,45.6582541789665,45.7294006599621,21029741.163041,0.0,1.0
2019-01-07,52.6,52.98,52.36,52.46,8639882,46.7788112546481,47.1167570393775,46.5653718116612,46.6543049129057,9715035.09839283,0.0,1.0
2019-01-08,52.85,53.02,52.63,53.02,7369681,47.0011440077596,47.1523302798754,46.8054911850215,47.1523302798754,8286769.37705384,0.0,1.0
2019-01-09,53.14,53.3,52.9,53.11,14208859,47.2590500013689,47.4013429633602,47.0456105583819,47.2323700709955,15977019.5811835,0.0,1.0
2019-01-10,53.46,53.47,52.88,52.95,8570446,47.5436359253515,47.552529235476,47.027823938133,47.0900771090042,9636958.43286753,0.0,1.0
2019-01-11,52.84,52.96,52.74,52.9,8088982,46.9922506976351,47.0989704191286,46.9033175963906,47.0456105583819,9095580.70819345,0.0,1.0
2019-01-14,52.65,52.9,52.51,52.55,8500964,46.8232778052704,47.0456105583819,46.698771463528,46.7343447040259,9558830.04306933,0.0,1.0
2019-01-15,53.29,53.49,53.12,53.26,10353168,47.3924496532357,47.5703158557249,47.2412633811199,47.3657697228624,11641523.6341836,0.0,1.0
2019-01-16,53.55,53.66,53.35,53.44,15809591,47.6236757164716,47.7215021278407,47.4458095139825,47.5258493051026,17776947.8166757,0.0,1.0
2019-01-17,53.44,53.63,53.02,53.02,7931682,47.5258493051026,47.6948221974673,47.1523302798754,47.1523302798754,8918706.18363661,0.0,1.0
2019-01-18,54.15,54.22,53.88,54.07,9174407,48.1572743239391,48.2195274948103,47.9171549505787,48.0861278429434,10316076.771875,0.0,1.0
2019-01-22,53.18,53.545,52.98,53.53,14400909,47.2946232418667,47.6192290614094,47.1167570393775,47.6058890962227,16192968.4206059,0.0,1.0
2019-01-23,53.03,53.43,52.85,53.36,6704933,47.1612235899998,47.5169559949781,47.0011440077596,47.4547028241069,7539299.66026994,0.0,1.0
2019-01-24,53.34,53.45,53.2,53.29,5971927,47.436916203858,47.5347426152271,47.3124098621156,47.3924496532357,6715077.86912365,0.0,1.0
2019-01-25,53.92,54.07,53.73,53.9,7068260,47.9527281910766,48.0861278429434,47.7837552987119,47.9349415708277,7947839.33213047,0.0,1.0
2019-01-28,53.53,53.58,53.35,53.47,4877640,47.6058890962227,47.650355646845,47.4458095139825,47.552529235476,5484617.01182086,0.0,1.0
2019-01-29,53.58,53.93,53.58,53.82,9632695,47.650355646845,47.961621501201,47.650355646845,47.863795089832,10831394.4585254,0.0,1.0
2019-01-30,54.18,54.44,53.69,53.78,7910919,48.1839542543125,48.4151803175484,47.748182058214,47.8282218493342,8895359.42105953,0.0,1.0
2019-01-31,54.28,54.4,54.11,54.2,9164310,48.2728873555571,48.3796070770506,48.1217010834413,48.2017408745614,10304723.29397,0.0,1.0
2019-02-01,54.06,54.21,53.88,54.13,8884617,48.077234532819,48.2106341846859,47.9171549505787,48.1394877036902,9990225.09691423,0.0,1.0
2019-02-04,54.18,54.27,53.94,54.0,6078831,48.1839542543125,48.2639940454326,47.9705148113255,48.0238746720722,6835285.07937936,0.0,1.0
2019-02-05,54.4,54.53,54.31,54.43,10136693,48.3796070770506,48.4952201086685,48.2995672859304,48.4062870074239,11398110.3302838,0.0,1.0
2019-02-06,53.95,54.19,53.87,54.11,4701594,47.9794081214499,48.1928475644369,47.9082616404543,48.1217010834413,5286663.72161022,0.0,1.0
2019-02-07,53.2,53.51,53.02,53.44,9382192,47.3124098621156,47.5881024759738,47.1523302798754,47.5258493051026,10549718.6859566,0.0,1.0
2019-02-08,52.73,52.78,52.43,52.5,10256246,46.8944242862661,46.9388908368884,46.6276249825324,46.6898781534036,11532540.5911506,0.0,1.0
2019-02-11,52.78,52.84,52.64,52.78,5113850,46.9388908368884,46.9922506976351,46.814384495146,46.9388908368884,5750221.15324215,0.0,1.0
2019-02-12,53.71,53.79,53.62,53.66,11083606,47.765968678463,47.8371151594586,47.6859288873428,47.7215021278407,12462857.8615723,0.0,1.0
2019-02-13,53.84,54.09,53.82,54.01,6943642,47.8815817100809,48.1039144631924,47.863795089832,48.0327679821967,7807713.77903941,0.0,1.0
2019-02-14,53.8,53.94,53.56,53.79,9840798,47.8460084695831,47.9705148113255,47.6325690265961,47.8371151594586,11065393.9447546,0.0,1.0
2019-02-15,54.49,54.57,54.14,54.21,7031125,48.4596468681707,48.5307933491663,48.1483810138146,48.2106341846859,7906083.22615832,0.0,1.0
2019-02-19,54.58,54.74,54.37,54.41,6284271,48.5396866592908,48.6819796212821,48.3529271466772,48.388500387175,7066290.17998303,0.0,1.0
2019-02-20,54.64,54.88,54.59,54.75,9551591,48.5930465200375,48.8064859630245,48.5485799694153,48.6908729314066,10740197.818731,0.0,1.0
2019-02-21,54.56,54.68,54.45,54.62,5756271,48.5219000390419,48.6286197605354,48.4240736276728,48.5752598997886,6472585.48216986,0.0,1.0
2019-02-22,54.68,54.845,54.64,54.71,5311559,48.6286197605354,48.7753593775889,48.5930465200375,48.6552996909087,5972533.20267386,0.0,1.0
2019-02-25,54.99,55.23,54.94,55.15,6752307,48.9043123743936,49.1177518173805,48.8598458237713,49.0466053363849,7592568.91472864,0.0,1.0
2019-02-26,55.18,55.36,55.0,55.01,12408590,49.0732852667583,49.2333648489985,48.913205684518,48.9220989946425,13952723.8186316,0.0,1.0
2019-02-27,54.89,55.04,54.8,54.97,6130222,48.815379273149,48.9487789250159,48.7353394820289,48.8865257541446,6893071.21219246,0.0,1.0
2019-02-28,54.36,54.58,54.3,54.51,11033633,48.3440338365527,48.5396866592908,48.290673975806,48.4774334884196,12406666.1856939,0.0,1.0
2019-03-01,54.52,54.58,54.26,54.51,5449985,48.486326798544,48.5396866592908,48.2551007353081,48.4774334884196,6128185.03316532,0.0,1.0
2019-03-04,54.35,54.63,54.19,54.57,7998910,48.3351405264283,48.5841532099131,48.1928475644369,48.5307933491663,8994300.08406194,0.0,1.0
2019-03-05,54.4,54.57,54.31,54.41,9105571,48.3796070770506,48.5307933491663,48.2995672859304,48.388500387175,10238674.770779,0.0,1.0
2019-03-06,54.08,54.3,54.07,54.27,11817391,48.0950211530679,48.290673975806,48.0861278429434,48.2639940454326,13287955.592036,0.0,1.0
2019-03-07,53.44,53.85,53.34,53.83,12909684,47.5258493051026,47.8904750202054,47.436916203858,47.8726883999565,14516174.314552,0.0,1.0
2019-03-08,53.35,53.37,52.93,52.95,8759564,47.4458095139825,47.4635961342314,47.0722904887553,47.0900771090042,9849610.4121119,0.0,1.0
2019-03-11,53.93,53.98,53.49,53.52,13081252,47.961621501201,48.0060880518233,47.5703158557249,47.5969957860983,14709092.3592384,0.0,1.0
2019-03-12,54.06,54.23,54.0,54.11,9767988,48.077234532819,48.2284208049348,48.0238746720722,48.1217010834413,10983523.416255,0.0,1.0
2019-03-13,54.27,54.4,54.0,54.02,7653913,48.2639940454326,48.3796070770506,48.0238746720722,48.0416612923212,8606371.41051754,0.0,1.0
2019-03-14,53.69,53.8,53.57,53.66,7164722,47.748182058214,47.8460084695831,47.6414623367206,47.7215021278407,8056305.13243437,0.0,1.0
2019-03-15,54.31,54.38,54.07,54.14,8026984,48.2995672859304,48.3618204568016,48.0861278429434,48.1483810138146,9025867.63271045,0.0,1.0
2019-03-18,54.46,54.5,54.33,54.42,7065970,48.4329669377973,48.4685401782951,48.3173539061793,48.3973936972995,7945264.36289185,0.0,1.0
2019-03-19,54.48,54.69,54.38,54.62,7054970,48.4507535580462,48.6375130706598,48.3618204568016,48.5752598997886,7932895.51502074,0.0,1.0
2019-03-20,54.51,54.8,54.18,54.35,9840075,48.4774334884196,48.7353394820289,48.1839542543125,48.3351405264283,11064580.9741172,0.0,1.0
2019-03-21,54.87,54.89,54.34,54.36,7609001,48.7975926529001,48.815379273149,48.3262472163038,48.3440338365527,8555870.52910052,0.0,1.0
2019-03-22,54.28,54.75,54.22,54.72,12285080,48.2728873555571,48.6908729314066,48.2195274948103,48.6641930010332,13813844.1458533,0.0,1.0
2019-03-25,54.31,54.31,53.89,53.99,9855836,48.2995672859304,48.2995672859304,47.9260482607032,48.0149813619478,11082303.2842351,0.0,1.0
2019-03-26,54.91,55.21,54.78,55.14,10900347,48.8331658933979,49.0999651971316,48.71755286178,49.0377120262604,12256793.9804804,0.0,1.0
2019-03-27,54.72,55.1,54.48,55.0,13153833,48.6641930010332,49.0021387857626,48.4507535580462,48.913205684518,14790705.3908141,0.0,1.0
2019-03-28,54.75,54.79,54.49,54.65,5174652,48.6908729314066,48.7264461719044,48.4596468681707,48.601939830162,5818589.39762934,0.0,1.0
2019-03-29,54.72,54.8,54.61,54.78,8365944,48.6641930010332,48.7353394820289,48.5663665896642,48.71755286178,9407008.05765506,0.0,1.0
2019-04-01,55.41,55.49,55.14,55.22,9718680,49.2778313996208,49.3489778806165,49.0377120262604,49.1088585072561,10928079.4934524,0.0,1.0
2019-04-02,55.03,55.12,54.95,55.04,5519483,48.9398856148914,49.0199254060115,48.8687391338957,48.9487789250159,6206331.41401497,0.0,1.0
2019-04-03,55.36,55.53,55.25,55.49,4111406,49.2333648489985,49.3845511211143,49.1355384376295,49.3489778806165,4623032.3045781,0.0,1.0
2019-04-04,55.33,55.33,55.19,55.2,6523548,49.2066849186251,49.2066849186251,49.0821785768827,49.0910718870072,7335342.98107895,0.0,1.0
2019-04-05,55.37,55.42,55.26,55.3,7524481,49.242258159123,49.2867247097453,49.1444317477539,49.1800049882518,8460832.79982179,0.0,1.0
2019-04-08,55.24,55.28,55.09,55.24,4490831,49.126645127505,49.1622183680028,48.9932454756381,49.126645127505,5049673.22307765,0.0,1.0
2019-04-09,54.94,55.12,54.88,55.08,3865292,48.8598458237713,49.0199254060115,48.8064859630245,48.9843521655137,4346291.70230994,0.0,1.0
2019-04-10,54.95,55.04,54.87,54.98,8334717,48.8687391338957,48.9487789250159,48.7975926529001,48.8954190642691,9371895.14743042,0.0,1.0
2019-04-11,54.78,54.85,54.62,54.81,9612049,48.71755286178,48.7798060326512,48.5752598997886,48.7442327921533,10808179.255512,0.0,1.0
2019-04-12,55.06,55.1,54.94,55.06,5522365,48.9665655452648,49.0021387857626,48.8598458237713,48.9665655452648,6209572.0521572,0.0,1.0
2019-04-15,55.05,55.17,55.02,55.15,7514471,48.9576722351403,49.0643919566338,48.9309923047669,49.0466053363849,8449577.14825909,0.0,1.0
2019-04-16,55.27,55.48,55.27,55.45,5006010,49.1533250578784,49.340084570492,49.1533250578784,49.3134046401186,5628961.46647668,0.0,1.0
2019-04-17,55.27,55.48,55.27,55.46,9050555,49.1533250578784,49.340084570492,49.1533250578784,49.3222979502431,10176812.540372,0.0,1.0
2019-04-18,55.35,55.45,55.26,55.4,16317466,49.224471538874,49.3134046401186,49.1444317477539,49.2689380894963,18348023.1450883,0.0,1.0
2019-04-22,55.15,55.18,55.0,55.0,3447761,49.0466053363849,49.0732852667583,48.913205684518,48.913205684518,3876802.84590344,0.0,1.0
2019-04-23,55.46,55.48,55.13,55.15,4663777,49.3222979502431,49.340084570492,49.028818716136,49.0466053363849,5244140.74707006,0.0,1.0
2019-04-24,54.78,54.94,54.75,54.89,7977894,48.71755286178,48.8598458237713,48.6908729314066,48.815379273149,8970668.83798384,0.0,1.0
2019-04-25,54.9,55.1,54.86,55.01,7679936,48.8242725832734,49.0021387857626,48.7886993427756,48.9220989946425,8635632.73125844,0.0,1.0
2019-04-26,55.4,55.43,55.125,55.24,5527053,49.2689380894963,49.2956180198697,49.0243720610737,49.126645127505,6214843.43023173,0.0,1.0
2019-04-29,55.62,55.65,55.41,55.48,7006858,49.4645909122344,49.4912708426078,49.2778313996208,49.340084570492,7878796.42331395,0.0,1.0
2019-04-30,55.42,55.62,55.35,55.62,10960198,49.2867247097453,49.4645909122344,49.224471538874,49.4645909122344,12324092.8817471,0.0,1.0
2019-05-01,55.23,55.69,55.17,55.47,8875165,49.1177518173805,49.5268440831056,49.0643919566338,49.3311912603675,9979596.88327082,0.0,1.0
2019-05-02,55.25,55.41,55.02,55.22,8557851,49.1355384376295,49.2778313996208,48.9309923047669,49.1088585072561,9622796.10205511,0.0,1.0
2019-05-03,55.96,55.99,55.51,55.51,5549684,49.766963456466,49.7936433868393,49.3667645008654,49.3667645008654,6240290.64806545,0.0,1.0
2019-05-06,55.39,55.43,54.81,54.83,10520596,49.2600447793719,49.2956180198697,48.7442327921533,48.7620194124022,11829786.4943076,0.0,1.0
2019-05-07,54.38,54.97,54.22,54.89,16407263,48.3618204568016,48.8865257541446,48.2195274948103,48.815379273149,18448994.548023,0.0,1.0
2019-05-08,54.05,54.22,53.86,53.94,13188985,48.0683412226945,48.2195274948103,47.8993683303298,47.9705148113255,14830231.7308473,0.0,1.0
2019-05-09,53.7,53.77,53.09,53.32,9657559,47.7570753683385,47.8193285392097,47.2145834507466,47.4191295836091,10859352.5524769,0.0,1.0
2019-05-10,54.07,54.09,53.18,53.59,8129155,48.0861278429434,48.1039144631924,47.2946232418667,47.6592489569695,9140752.86505945,0.0,1.0
2019-05-13,52.85,53.24,52.76,53.19,13771097,47.0011440077596,47.3479831026134,46.9211042166395,47.3035165519912,15484782.1646606,0.0,1.0
2019-05-14,53.59,53.71,53.42,53.49,6980981,47.6592489569695,47.765968678463,47.5080626848537,47.5703158557249,7849699.27091752,0.0,1.0
2019-05-15,53.67,53.75,53.13,53.19,6987107,47.7303954379651,47.8015419189608,47.2501566912444,47.3035165519912,7856587.59474102,0.0,1.0
2019-05-16,53.89,54.14,53.79,53.81,4622532,47.9260482607032,48.1483810138146,47.8371151594586,47.8549017797075,5197763.18975699,0.0,1.0
2019-05-17,53.69,54.06,53.67,53.81,5877420,47.748182058214,48.077234532819,47.7303954379651,47.8549017797075,6608810.35041868,0.0,1.0
2019-05-20,53.4,53.56,53.29,53.41,4029214,47.4902760646048,47.6325690265961,47.3924496532357,47.4991693747292,4530612.27328518,0.0,1.0
2019-05-21,53.77,53.8,53.56,53.65,7052804,47.8193285392097,47.8460084695831,47.6325690265961,47.7126088177162,7930459.97643085,0.0,1.0
2019-05-22,53.33,53.45,53.27,53.34,4606957,47.4280228937336,47.5347426152271,47.3746630329868,47.436916203858,5180250.02561221,0.0,1.0
2019-05-23,52.93,53.11,52.86,53.01,6110408,47.0722904887553,47.2323700709955,47.010037317884,47.1434369697509,6870791.54385445,0.0,1.0
2019-05-24,53.75,53.76,53.53,53.71,3512360,47.8015419189608,47.8104352290852,47.6058890962227,47.765968678463,3949440.5916876,0.0,1.0
2019-05-28,53.3,53.89,53.29,53.82,6796649,47.4013429633602,47.9260482607032,47.3924496532357,47.863795089832,7642428.86493779,0.0,1.0
2019-05-29,53.05,53.25,52.87,53.18,6281892,47.1790102102487,47.3568764127379,47.0189306280085,47.2946232418667,7063615.13552073,0.0,1.0
2019-05-30,53.29,53.32,53.1,53.18,5601764,47.3924496532357,47.4191295836091,47.223476760871,47.2946232418667,6298851.52053158,0.0,1.0
2019-05-31,52.72,52.88,52.5,52.59,11481541,46.8855309761416,47.027823938133,46.6898781534036,46.7699179445237,12910312.1777168,0.0,1.0
2019-06-03,53.03,53.07,52.79,52.97,12242752,47.1612235899998,47.1967968304977,46.9477841470128,47.1078637292531,13766248.8192453,0.0,1.0
2019-06-04,53.64,53.68,53.025,53.11,8127690,47.7037155075918,47.7392887480896,47.1567769349376,47.2323700709955,9139105.55941115,0.0,1.0
2019-06-05,53.67,53.91,53.55,53.89,5084081,47.7303954379651,47.9438348809521,47.6236757164716,47.9260482607032,5716747.6775808,0.0,1.0
2019-06-06,53.73,53.83,53.62,53.72,5012345,47.7837552987119,47.8726883999565,47.6859288873428,47.7748619885874,5636084.79840972,0.0,1.0
2019-06-07,54.38,54.41,54.07,54.09,6287234,48.3618204568016,48.388500387175,48.0861278429434,48.1039144631924,7069621.89782323,0.0,1.0
2019-06-10,54.63,54.76,54.59,54.62,2866835,48.5841532099131,48.699766241531,48.5485799694153,48.5752598997886,3223585.9987788,0.0,1.0
2019-06-11,54.81,54.99,54.74,54.96,3556855,48.7442327921533,48.9043123743936,48.6819796212821,48.8776324440202,3999472.58132623,0.0,1.0
2019-06-12,54.2,54.57,54.18,54.5,5555136,48.2017408745614,48.5307933491663,48.1839542543125,48.4685401782951,6246421.09884666,0.0,1.0
2019-06-13,54.14,54.32,53.98,54.28,4410195,48.1483810138146,48.3084605960549,48.0060880518233,48.2728873555571,4959002.82153814,0.0,1.0
2019-06-14,54.0,54.05,53.91,54.03,4805128,48.0238746720722,48.0683412226945,47.9438348809521,48.0505546024456,5403081.56665452,0.0,1.0
2019-06-17,53.67,53.73,53.62,53.65,4117290,48.1637593256819,48.2176036625468,48.1188890449611,48.1458112133935,4587992.24549259,0.487292,1.0
2019-06-18,53.99,54.02,53.61,53.61,7818427,48.4509291222948,48.4778512907273,48.1099149888169,48.1099149888169,8712255.50008621,0.0,1.0
2019-06-19,54.47,54.53,54.16,54.24,7401879,48.8816838172143,48.9355281540792,48.6034880767455,48.6752805258987,8248086.35147742,0.0,1.0
2019-06-20,55.0,55.11,54.705,55.08,5851103,49.3573087928545,49.4560234104402,49.0925741366019,49.4291012420078,6520020.496875,0.0,1.0
2019-06-21,54.46,54.64,54.44,54.49,5512290,48.8727097610701,49.0342427716649,48.8547616487818,48.8996319295026,6142473.27123093,0.0,1.0
2019-06-24,54.46,54.5,54.36,54.44,4630798,48.8727097610701,48.9086059856468,48.7829691996286,48.8547616487818,5160206.18281506,0.0,1.0
2019-06-25,54.22,54.62,54.22,54.57,4557765,48.6573324136104,49.0162946593766,48.6573324136104,48.9714243786558,5078823.80808191,0.0,1.0
2019-06-26,54.14,54.35,54.12,54.33,3129868,48.5855399644572,48.7739951434844,48.5675918521688,48.7560470311961,3487684.88821905,0.0,1.0
2019-06-27,54.36,54.51,54.35,54.36,2904051,48.7829691996286,48.9175800417909,48.7739951434844,48.7829691996286,3236051.7399831,0.0,1.0
2019-06-28,54.58,54.71,54.54,54.69,7620185,48.9803984348,49.097061164674,48.9445022102234,49.0791130523857,8491349.81728734,0.0,1.0
2019-07-01,55.36,55.59,55.2,55.58,7774420,49.6803748140441,49.8867781053597,49.5367899157376,49.8778040492155,8663217.47392157,0.0,1.0
2019-07-02,55.53,55.6,55.43,55.48,6973040,49.8329337684948,49.8957521615038,49.7431932070532,49.788063487774,7770221.0549924,0.0,1.0
2019-07-03,55.69,55.72,55.54,55.61,3122834,49.9765186668012,50.0034408352337,49.8419078246389,49.904726217648,3479846.73801472,0.0,1.0
2019-07-05,55.45,55.46,55.08,55.36,3752421,49.7611413193415,49.7701153754857,49.4291012420078,49.6803748140441,4181410.21152835,0.0,1.0
2019-07-08,55.13,55.18,55.05,55.13,3914826,49.4739715227285,49.5188418034493,49.4021790735753,49.4739715227285,4362381.88965383,0.0,1.0
2019-07-09,54.64,54.71,54.58,54.61,4575266,49.0342427716649,49.097061164674,48.9803984348,49.0073206032325,5098325.5804342,0.0,1.0
2019-07-10,54.97,55.11,54.89,55.03,5133099,49.3303866244221,49.4560234104402,49.2585941752688,49.384230961287,5719931.89873576,0.0,1.0
2019-07-11,55.07,55.13,54.92,55.13,3393215,49.4201271858636,49.4739715227285,49.2855163437013,49.4739715227285,3781138.59050229,0.0,1.0
2019-07-12,55.09,55.14,54.95,55.01,3040629,49.4380752981519,49.4829455788727,49.3124385121337,49.3662828489987,3388243.78982775,0.0,1.0
2019-07-15,55.13,55.21,55.05,55.21,2997236,49.4739715227285,49.5457639718818,49.4021790735753,49.5457639718818,3339889.95817911,0.0,1.0
2019-07-16,54.72,54.82,54.65,54.76,4354657,49.1060352208182,49.1957757822597,49.0432168278091,49.1419314453948,4852495.82802767,0.0,1.0
2019-07-17,54.67,54.81,54.66,54.74,2256589,49.0611649400974,49.1868017261156,49.0521908839532,49.1239833331065,2514569.73719701,0.0,1.0
2019-07-18,54.53,54.53,53.96,54.0,4501690,48.9355281540792,48.9355281540792,48.4240069538624,48.459903178439,5016338.12814049,0.0,1.0
2019-07-19,54.67,54.91,54.67,54.84,3560648,49.0611649400974,49.2765422875571,49.0611649400974,49.213723894548,3967713.08626031,0.0,1.0
2019-07-22,54.75,54.81,54.64,54.74,2766493,49.1329573892506,49.1868017261156,49.0342427716649,49.1239833331065,3082767.65328883,0.0,1.0
2019-07-23,55.19,55.22,55.06,55.18,3626789,49.5278158595935,49.5547380280259,49.4111531297195,49.5188418034493,4041415.54469999,0.0,1.0
2019-07-24,55.26,55.29,55.13,55.15,4780541,49.5906342526026,49.617556421035,49.4739715227285,49.4919196350168,5327068.29911408,0.0,1.0
2019-07-25,54.67,55.03,54.62,55.03,5767626,49.0611649400974,49.384230961287,49.0162946593766,49.384230961287,6427000.12943015,0.0,1.0
2019-07-26,54.81,54.88,54.71,54.73,3365127,49.1868017261156,49.2496201191247,49.097061164674,49.1150092769623,3749839.47720412,0.0,1.0
2019-07-29,54.74,54.79,54.67,54.77,2483432,49.1239833331065,49.1688536138273,49.0611649400974,49.150905501539,2767346.18115512,0.0,1.0
2019-07-30,54.39,54.54,54.35,54.51,5467203,48.809891368061,48.9445022102234,48.7739951434844,48.9175800417909,6092231.77588508,0.0,1.0
2019-07-31,54.35,54.76,53.94,54.58,8867622,48.7739951434844,49.1419314453948,48.406058841574,48.9803984348,9881397.9515554,0.0,1.0
2019-08-01,54.34,55.05,54.12,54.58,16478565,48.7650210873403,49.4021790735753,48.5675918521688,48.9803984348,18362449.1927568,0.0,1.0
2019-08-02,54.06,54.27,53.77,54.24,11362829,48.5137475153039,48.7022026943312,48.2534998871234,48.6752805258987,12661865.2897557,0.0,1.0
2019-08-05,52.72,53.43,52.51,53.39,8982457,47.3112239919871,47.9483819782221,47.1227688129598,47.9124857536455,10009361.2695415,0.0,1.0
2019-08-06,53.39,53.41,52.91,53.26,9647047,47.9124857536455,47.9304338659338,47.481731058726,47.7958230237715,10749929.4020831,0.0,1.0
2019-08-07,53.76,53.83,53.08,53.31,9339018,48.2445258309792,48.3073442239883,47.6342900131767,47.8406933044923,10406685.5053969,0.0,1.0
2019-08-08,54.14,54.17,53.56,53.61,10675788,48.5855399644572,48.6124621328896,48.0650447080961,48.1099149888169,11896279.484448,0.0,1.0
2019-08-09,53.57,53.9,53.39,53.86,7035305,48.0740187642403,48.3701626169974,47.9124857536455,48.3342663924208,7839604.3962595,0.0,1.0
2019-08-12,53.06,53.45,52.98,53.4,7049428,47.6163419008884,47.9663300905104,47.5445494517351,47.9214598097897,7855341.98445054,0.0,1.0
2019-08-13,53.66,53.78,53.13,53.2,9138238,48.1547852695377,48.2624739432676,47.6791602938975,47.7419786869066,10182951.6700222,0.0,1.0
2019-08-14,52.36,52.82,52.33,52.78,10064818,46.9881579707975,47.4009645534287,46.961235802365,47.365068328852,11215461.3681072,0.0,1.0
2019-08-15,52.86,53.04,52.69,52.96,6085399,47.4368607780053,47.5983937886001,47.2843018235546,47.5266013394468,6781101.99250681,0.0,1.0
2019-08-16,53.41,53.46,53.06,53.1,5847209,47.9304338659338,47.9753041466546,47.6163419008884,47.652238125465,6515681.32188272,0.0,1.0
2019-08-19,53.4,53.57,53.4,53.51,3700961,47.9214598097897,48.0740187642403,47.9214598097897,48.0201744273754,4124067.13369,0.0,1.0
2019-08-20,53.29,53.48,53.26,53.48,4400466,47.822745192204,47.9932522589429,47.7958230237715,47.9932522589429,4903541.86480763,0.0,1.0
2019-08-21,53.47,53.64,53.44,53.55,7070126,47.9842782027987,48.1368371572494,47.9573560343663,48.056070651952,7878406.24844391,0.0,1.0
2019-08-22,53.39,53.53,53.2,53.49,4619170,47.9124857536455,48.0381225396637,47.7419786869066,48.0022263150871,5147248.83129729,0.0,1.0
2019-08-23,52.79,53.55,52.75,53.24,14128203,47.3740423849962,48.056070651952,47.3381461604196,47.7778749114832,15743386.015254,0.0,1.0
2019-08-26,53.56,53.7,53.41,53.69,5901042,48.0650447080961,48.1906814941143,47.9304338659338,48.1817074379702,6575668.6889498,0.0,1.0
2019-08-27,53.39,53.65,53.36,53.62,4638137,47.9124857536455,48.1458112133935,47.885563585213,48.1188890449611,5168384.20163076,0.0,1.0
2019-08-28,53.37,53.53,53.23,53.32,3717960,47.8945376413572,48.0381225396637,47.768900855339,47.8496673606364,4143009.51573769,0.0,1.0
2019-08-29,53.75,53.84,53.58,53.84,3322506,48.2355517748351,48.3163182801325,48.0829928203845,48.3163182801325,3702345.90315538,0.0,1.0
2019-08-30,53.92,54.07,53.75,54.05,6970656,48.3881107292857,48.5227215714481,48.2355517748351,48.5047734591598,7767564.50820721,0.0,1.0
2019-09-03,53.95,53.98,53.84,53.87,6171980,48.4150328977182,48.4419550661507,48.3163182801325,48.343240448565,6877581.21952435,0.0,1.0
2019-09-04,54.25,54.29,54.09,54.15,3585150,48.6842545820429,48.7201508066195,48.5406696837364,48.5945140206013,3995016.23614751,0.0,1.0
2019-09-05,54.64,54.8,54.57,54.57,5378452,49.0342427716649,49.1778276699714,48.9714243786558,48.9714243786558,5993334.46727196,0.0,1.0
2019-09-06,54.83,54.9,54.67,54.74,5284419,49.2047498384039,49.267568231413,49.0611649400974,49.1239833331065,5888551.30290403,0.0,1.0
2019-09-09,55.19,55.25,55.06,55.23,15055642,49.5278158595935,49.5816601964584,49.4111531297195,49.5637120841701,16776852.9170674,0.0,1.0
2019-09-10,55.35,55.35,55.13,55.21,4182297,49.6714007579,49.6714007579,49.4739715227285,49.5457639718818,4660431.061292,0.0,1.0
2019-09-11,55.84,55.86,55.72,55.84,7237833,50.1111295089636,50.1290776212519,50.0034408352337,50.1111295089636,8065286.06879049,0.0,1.0
2019-09-12,56.21,56.33,56.02,56.19,9621562,50.4431695862973,50.5508582600272,50.2726625195584,50.425221474009,10721530.8723763,0.0,1.0
2019-09-13,56.87,56.98,56.71,56.71,7997317,51.0354572918116,51.1341719093973,50.8918723935051,50.8918723935051,8911596.79807497,0.0,1.0
2019-09-16,56.57,56.81,56.54,56.69,6166595,50.7662356074869,50.9816129549466,50.7393134390544,50.8739242812168,6871580.588468,0.0,1.0
2019-09-17,56.78,56.78,56.43,56.45,6830805,50.9546907865142,50.9546907865142,50.6405988214687,50.6585469337571,7611725.27814947,0.0,1.0
2019-09-18,56.66,56.69,56.27,56.51,6346365,50.8470021127843,50.8739242812168,50.4970139231622,50.712391270622,7071902.49097479,0.0,1.0
2019-09-19,57.08,57.3,57.02,57.05,5930860,51.2239124708388,51.4213417060103,51.1700681339739,51.1969903024064,6608895.58158454,0.0,1.0
2019-09-20,56.95,57.17,56.88,57.05,6833369,51.1072497409648,51.3046789761362,51.0444313479557,51.1969903024064,7614582.40313155,0.0,1.0
2019-09-23,56.89,56.96,56.69,56.69,5299620,51.0534054040999,51.116223797109,50.8739242812168,50.8739242812168,5905490.13162965,0.0,1.0
2019-09-24,56.97,57.41,56.94,57.33,12010447,51.1251978532531,51.520056323596,51.0982756848207,51.4482638744427,13383521.1269791,0.0,1.0
2019-09-25,57.2,57.25,56.82,56.94,5835504,51.3316011445687,51.3764714252895,50.9905870110908,51.0982756848207,6502638.16746963,0.0,1.0
2019-09-26,57.3,57.45,57.2,57.44,6358002,51.4213417060103,51.5559525481726,51.3316011445687,51.5469784920284,7084869.8714024,0.0,1.0
2019-09-27,56.48,56.77,56.4,56.72,6899753,50.6854691021895,50.94571673037,50.6136766530363,50.9008464496492,7688555.64213701,0.0,1.0
2019-09-30,56.74,56.74,56.25,56.32,5382920,50.9187945619376,50.9187945619376,50.4790658108739,50.541884203883,5998313.26384757,0.0,1.0
2019-10-01,56.49,56.79,56.37,56.78,8235507,50.6944431583337,50.9636648426583,50.5867544846038,50.9546907865142,9177017.46869906,0.0,1.0
2019-10-02,55.79,56.15,55.64,56.15,8255103,50.0662592282428,50.3893252494324,49.9316483860805,50.3893252494324,9198853.74839825,0.0,1.0
2019-10-03,56.07,56.08,55.53,55.75,9285711,50.3175328002791,50.3265068564233,49.8329337684948,50.0303630036662,10347284.2723941,0.0,1.0
2019-10-04,56.72,56.74,56.19,56.2,5242473,50.9008464496492,50.9187945619376,50.425221474009,50.4341955301532,5841809.89709355,0.0,1.0
2019-10-07,56.36,56.68,56.35,56.45,5438933,50.5777804284596,50.8649502250726,50.5688063723155,50.6585469337571,6060729.85574341,0.0,1.0
2019-10-08,56.03,56.38,56.02,56.27,6914461,50.2816365757025,50.595728540748,50.2726625195584,50.4970139231622,7704945.10946787,0.0,1.0
2019-10-09,56.52,56.57,56.34,56.47,4709990,50.7213653267661,50.7662356074869,50.5598323161713,50.6764950460454,5248451.6748511,0.0,1.0
2019-10-10,56.45,56.57,56.18,56.23,7978373,50.6585469337571,50.7662356074869,50.4162474178649,50.4611176985856,8890487.05717777,0.0,1.0
2019-10-11,57.15,57.4,56.86,56.9,14407390,51.2867308638479,51.5110822674518,51.0264832356674,51.062379460244,16054490.5988618,0.0,1.0
2019-10-14,56.9,57.05,56.84,56.86,2334108,51.062379460244,51.1969903024064,51.0085351233791,51.0264832356674,2600950.96632548,0.0,1.0
2019-10-15,57.75,57.87,57.35,57.37,8766632,51.8251742324972,51.9328629062271,51.466211986731,51.4841600990193,9768862.43987848,0.0,1.0
2019-10-16,57.63,57.68,57.47,57.51,4210800,51.7174855587674,51.7623558394882,51.5739006604609,51.6097968850375,4692192.61876628,0.0,1.0
2019-10-17,57.48,57.62,57.29,57.53,4833612,51.582874716605,51.7085115026232,51.4123676498661,51.6277449973258,5386206.55181442,0.0,1.0
2019-10-18,57.37,57.46,57.18,57.27,5311167,51.4841600990193,51.5649266043167,51.3136530322804,51.3944195375778,5918357.22295884,0.0,1.0
2019-10-21,57.78,57.9,57.74,57.79,4249473,51.8520964009297,51.9597850746596,51.8162001763531,51.8610704570739,4735286.84436368,0.0,1.0
2019-10-22,57.85,58.08,57.81,57.95,6971342,51.9149147939388,52.1213180852544,51.8790185693622,52.0046553553804,7768328.93400194,0.0,1.0
2019-10-23,58.09,58.19,57.92,57.95,7912230,52.1302921413985,52.2200327028401,51.9777331869479,52.0046553553804,8816782.37009147,0.0,1.0
2019-10-24,58.12,58.15,57.91,58.1,4457124,52.157214309831,52.1841364782635,51.9687591308037,52.1392661975427,4966677.19524224,0.0,1.0
2019-10-25,58.09,58.15,57.86,57.89,4452862,52.1302921413985,52.1841364782635,51.923888850083,51.9508110185154,4961927.9492697,0.0,1.0
2019-10-28,58.26,58.28,58.06,58.07,5258533,52.2828510958492,52.3007992081375,52.1033699729661,52.1123440291102,5859705.92954756,0.0,1.0
2019-10-29,58.51,58.54,58.37,58.39,5894787,52.5072024994531,52.5341246678855,52.3815657134349,52.3995138257232,6568698.59660858,0.0,1.0
2019-10-30,58.67,58.68,58.28,58.51,6798718,52.6507873977595,52.6597614539037,52.3007992081375,52.5072024994531,7575969.98591087,0.0,1.0
2019-10-31,58.68,58.68,58.35,58.58,7279216,52.6597614539037,52.6597614539037,52.3636176011466,52.5700208924621,8111400.1105741,0.0,1.0
2019-11-01,59.26,59.43,59.17,59.25,7105029,53.1802567102647,53.3328156647153,53.0994902049673,53.1712826541206,7917299.4751402,0.0,1.0
2019-11-04,59.66,59.68,59.52,59.6,8213172,53.5392189560309,53.5571670683192,53.4135821700127,53.485374619166,9152129.05743752,0.0,1.0
2019-11-05,59.74,59.84,59.59,59.75,7783228,53.6110114051842,53.7007519666257,53.4764005630218,53.6199854613283,8673032.43368838,0.0,1.0
2019-11-06,59.61,59.72,59.53,59.63,13578882,53.4943486753101,53.5930632928958,53.4225562261569,53.5122967875985,15131264.8170178,0.0,1.0
2019-11-07,59.96,60.15,59.94,60.08,9191198,53.8084406403556,53.9789477070945,53.7904925280673,53.9161293140854,10241966.2328345,0.0,1.0
2019-11-08,59.93,59.94,59.56,59.68,7107866,53.7815184719231,53.7904925280673,53.4494783945894,53.5571670683192,7920460.81038753,0.0,1.0
2019-11-11,59.78,59.82,59.53,59.53,2578316,53.6469076297608,53.6828038543374,53.4225562261569,53.4225562261569,2873077.63466491,0.0,1.0
2019-11-12,59.91,60.04,59.79,59.91,4600441,53.7635703596348,53.8802330895088,53.6558816859049,53.7635703596348,5126378.66991302,0.0,1.0
2019-11-13,59.7,59.75,59.38,59.38,7290509,53.5751151806075,53.6199854613283,53.2879453839946,53.2879453839946,8123984.16378103,0.0,1.0
2019-11-14,59.44,59.45,59.21,59.21,6197113,53.3417897208595,53.3507637770037,53.1353864295439,53.1353864295439,6905587.5074239,0.0,1.0
2019-11-15,59.79,59.79,59.57,59.58,5070558,53.6558816859049,53.6558816859049,53.4584524507335,53.4674265068777,5650241.00423348,0.0,1.0
2019-11-18,59.84,59.86,59.58,59.68,4329695,53.7007519666257,53.718700078914,53.4674265068777,53.5571670683192,4824680.08941514,0.0,1.0
2019-11-19,59.65,59.79,59.49,59.75,3974657,53.5302448998868,53.6558816859049,53.3866600015803,53.6199854613283,4429052.96796991,0.0,1.0
2019-11-20,59.47,59.67,59.25,59.51,7449263,53.368711889292,53.5481930121751,53.1712826541206,53.4046081138686,8300887.44747999,0.0,1.0
2019-11-21,59.53,59.55,59.34,59.51,3170553,53.4225562261569,53.4405043384452,53.252049159418,53.4046081138686,3533021.13232813,0.0,1.0
2019-11-22,59.57,59.62,59.44,59.55,3920190,53.4584524507335,53.5033227314543,53.3417897208595,53.4405043384452,4368359.11992054,0.0,1.0
2019-11-25,59.98,59.98,59.81,59.83,6873308,53.8263887526439,53.8263887526439,53.6738297981933,53.6917779104816,7659087.36204693,0.0,1.0
2019-11-26,59.88,59.92,59.74,59.81,5536858,53.7366481912023,53.772544415779,53.6110114051842,53.6738297981933,6169849.96645698,0.0,1.0
2019-11-27,60.0,60.01,59.91,59.93,6895536,53.8443368649322,53.8533109210764,53.7635703596348,53.7815184719231,7683856.54071368,0.0,1.0
2019-11-29,59.43,59.49,59.37,59.39,3708746,53.3328156647153,53.3866600015803,53.2789713278504,53.2969194401387,4132742.14070461,0.0,1.0
2019-12-02,59.31,59.56,58.94,59.55,14858558,53.2251269909855,53.4494783945894,52.8930869136517,53.4405043384452,16557237.6206684,0.0,1.0
2019-12-03,59.54,59.58,58.95,59.09,6336889,53.4315302823011,53.4674265068777,52.9020609697959,53.0276977558141,7061343.16323293,0.0,1.0
2019-12-04,60.21,60.21,59.99,60.04,6190073,54.0327920439595,54.0327920439595,53.835362808788,53.8802330895088,6897742.67127967,0.0,1.0
2019-12-05,59.97,60.11,59.92,60.11,6626418,53.8174146964997,53.9430514825179,53.772544415779,53.9430514825179,7383972.07857415,0.0,1.0
2019-12-06,60.66,60.7,60.51,60.51,10341516,54.4366245704465,54.4725207950231,54.3020137282841,54.3020137282841,11523792.4009816,0.0,1.0
2019-12-09,60.32,60.59,60.3,60.52,3941428,54.1315066615452,54.3738061774374,54.1135585492569,54.3109877844283,4392025.1185045,0.0,1.0
2019-12-10,60.29,60.47,60.19,60.31,11144179,54.1045844931127,54.2661175037075,54.0148439316712,54.122532605401,12418218.4967251,0.0,1.0
2019-12-11,60.42,60.49,60.17,60.19,5530082,54.2212472229867,54.2840656159958,53.9968958193828,54.0148439316712,6162299.31166816,0.0,1.0
2019-12-12,60.57,60.69,60.11,60.14,7777390,54.3558580651491,54.4635467388789,53.9430514825179,53.9699736509504,8666527.01416991,0.0,1.0
2019-12-13,60.73,60.75,60.34,60.41,12498610,54.4994429634555,54.5173910757439,54.1494547738335,54.2122731668426,13927492.539859,0.0,1.0
2019-12-16,60.29,60.31,60.07,60.07,7287589,54.7471170415725,54.765278301165,54.547343186055,54.547343186055,8025422.42500848,0.715989,1.0
2019-12-17,60.16,60.28,60.05,60.12,8097425,54.6290688542213,54.7380364117762,54.5291819264625,54.5927463350363,8917250.4349277,0.0,1.0
2019-12-18,59.92,59.92,59.79,59.84,5190035,54.4111337391113,54.4111337391113,54.2930855517601,54.3384887007414,5715501.14524556,0.0,1.0
2019-12-19,59.86,59.96,59.78,59.78,3727530,54.3566499603339,54.4474562582963,54.2840049219639,54.2840049219639,4104924.53016929,0.0,1.0
2019-12-20,59.82,59.91,59.76,59.84,6446212,54.3203274411489,54.4020531093151,54.2658436623714,54.3384887007414,7098860.04015303,0.0,1.0
2019-12-23,59.77,59.81,59.63,59.68,3941926,54.2749242921676,54.3112468113526,54.1477954750202,54.1931986240014,4341027.09663292,0.0,1.0
2019-12-24,59.53,59.62,59.49,59.57,3726860,54.0569891770577,54.1387148452239,54.0206666578727,54.0933116962427,4104186.69588353,0.0,1.0
2019-12-26,59.69,59.71,59.57,59.61,3554289,54.2022792537977,54.2204405133902,54.0933116962427,54.1296342154277,3914143.71002,0.0,1.0
2019-12-27,59.58,59.79,59.53,59.74,3741863,54.1023923260389,54.2930855517601,54.0569891770577,54.2476824027789,4120708.67765863,0.0,1.0
2019-12-30,59.05,59.55,59.01,59.54,6503213,53.6211189468379,54.0751504366502,53.5847964276529,54.066069806854,7161632.11794829,0.0,1.0
2019-12-31,59.24,59.26,58.95,59.02,5113913,53.7936509129666,53.811812172559,53.5303126488754,53.5938770574491,5631672.15793075,0.0,1.0
2020-01-02,59.86,59.96,59.7,59.8,12542268,54.3566499603339,54.4474562582963,54.2113598835939,54.3021661815564,13812112.465133,0.0,1.0
2020-01-03,59.2,59.64,59.07,59.13,8391123,53.7573283937816,54.1568761048164,53.6392802064304,53.6937639852078,9240683.9484505,0.0,1.0
2020-01-06,59.41,59.45,59.13,59.13,5383824,53.9480216195027,53.9843441386877,53.6937639852078,53.6937639852078,5928910.35181854,0.0,1.0
2020-01-07,59.51,59.76,59.49,59.7,5013642,54.0388279174652,54.2658436623714,54.0206666578727,54.2113598835939,5521249.20021758,0.0,1.0
2020-01-08,59.52,59.75,59.35,59.4,7717221,54.0479085472615,54.2567630325751,53.8935378407253,53.9389409897065,8498552.60390595,0.0,1.0
2020-01-09,59.94,59.97,59.75,59.86,7113252,54.4292949987038,54.4565368880926,54.2567630325751,54.3566499603339,7833434.64011712,0.0,1.0
2020-01-10,59.52,59.85,59.44,59.78,4927185,54.0479085472615,54.3475693305376,53.9752635088915,54.2840049219639,5426038.84373356,0.0,1.0
2020-01-13,59.86,59.88,59.43,59.53,7524409,54.3566499603339,54.3748112199264,53.9661828790952,54.0569891770577,8286219.31389595,0.0,1.0
2020-01-14,59.88,59.95,59.69,59.71,11616851,54.3748112199264,54.4383756285001,54.2022792537977,54.2204405133902,12793001.4334483,0.0,1.0
2020-01-15,59.66,59.72,59.57,59.57,5274221,54.1750373644089,54.2295211431864,54.0933116962427,54.0933116962427,5808210.57387439,0.0,1.0
2020-01-16,59.7,59.75,59.56,59.61,4185924,54.2113598835939,54.2567630325751,54.0842310664465,54.1296342154277,4609728.72358488,0.0,1.0
2020-01-17,59.74,59.78,59.58,59.7,3557101,54.2476824027789,54.2840049219639,54.1023923260389,54.2113598835939,3917240.41152981,0.0,1.0
2020-01-21,59.42,59.72,59.42,59.67,6984727,53.957102249299,54.2295211431864,53.957102249299,54.1841179942052,7691897.10044876,0.0,1.0
2020-01-22,59.69,59.86,59.62,59.81,7059699,54.2022792537977,54.3566499603339,54.1387148452239,54.3112468113526,7774459.65578053,0.0,1.0
2020-01-23,59.76,59.83,59.48,59.7,4630495,54.2658436623714,54.3294080709451,54.0115860280765,54.2113598835939,5099310.40456448,0.0,1.0
2020-01-24,59.53,59.95,59.43,59.92,5700369,54.0569891770577,54.4383756285001,53.9661828790952,54.4111337391113,6277504.01448589,0.0,1.0
2020-01-27,58.46,58.83,58.46,58.6,10094722,53.0853617888593,53.4213450913204,53.0853617888593,53.2124906060068,11116764.1744103,0.0,1.0
2020-01-28,58.98,58.99,58.6,58.68,8180531,53.5575545382641,53.5666351680604,53.2124906060068,53.2851356443767,9008770.5187377,0.0,1.0
2020-01-29,58.79,59.0,58.79,59.0,4969278,53.3850225721354,53.5757157978566,53.3850225721354,53.5757157978566,5472393.55804798,0.0,1.0
2020-01-30,58.71,58.72,58.075,58.24,16332761,53.3123775337655,53.3214581635617,52.7357575417038,52.8855879333419,17986374.6969957,0.0,1.0
2020-01-31,57.75,58.11,57.56,58.07,14330681,52.4406370733258,52.7675397459907,52.2681051071971,52.7312172268057,15781593.7017089,0.0,1.0
2020-02-03,58.19,58.45,58.16,58.17,7016476,52.8401847843606,53.0762811590631,52.8129428949719,52.8220235247681,7726860.53438714,0.0,1.0
2020-02-04,59.07,59.19,58.99,59.05,7964795,53.6392802064304,53.7482477639853,53.5666351680604,53.6211189468379,8771192.28370253,0.0,1.0
2020-02-05,59.6,59.69,59.41,59.58,8852430,54.1205535856314,54.2022792537977,53.9480216195027,54.1023923260389,9748696.06914137,0.0,1.0
2020-02-06,60.05,60.07,59.85,60.0,9584537,54.5291819264625,54.547343186055,54.3475693305376,54.4837787774813,10554925.3907052,0.0,1.0
2020-02-07,59.47,59.76,59.47,59.69,6495840,54.0025053982802,54.2658436623714,54.0025053982802,54.2022792537977,7153512.63706929,0.0,1.0
2020-02-10,59.4,59.46,59.23,59.23,7511039,53.9389409897065,53.993424768484,53.7845702831703,53.7845702831703,8271495.66553675,0.0,1.0
2020-02-11,59.7,59.97,59.64,59.86,9483140,54.2113598835939,54.4565368880926,54.1568761048164,54.3566499603339,10443262.4308938,0.0,1.0
2020-02-12,59.41,59.54,59.4,59.47,11721716,53.9480216195027,54.066069806854,53.9389409897065,54.0025053982802,12908483.5116224,0.0,1.0
2020-02-13,58.89,59.15,58.87,58.95,8400802,53.4758288700979,53.7119252448003,53.4576676105054,53.5303126488754,9251342.90076679,0.0,1.0
2020-02-14,58.45,58.64,58.39,58.64,11651934,53.0762811590631,53.2488131251917,53.0217973802856,53.2488131251917,12831636.4188923,0.0,1.0
2020-02-18,57.58,57.83,57.53,57.68,17769535,52.2862663667896,52.5132821116957,52.2408632178083,52.377072664752,19568615.171763,0.0,1.0
2020-02-19,57.48,57.8,57.48,57.74,7254778,52.1954600688271,52.486040222307,52.1954600688271,52.4315564435295,7989289.46866491,0.0,1.0
2020-02-20,57.11,57.21,56.7,57.13,16840447,51.859476766366,51.9502830643284,51.4871709447198,51.8776380259585,18545461.4689394,0.0,1.0
2020-02-21,56.63,56.77,56.47,56.73,14166131,51.4236065361461,51.5507353532936,51.2783164594062,51.5144128341086,15600383.8036157,0.0,1.0
2020-02-24,54.72,55.2,54.59,54.63,19625566,49.689206245063,50.1250764752828,49.5711580577118,49.6074805768967,21612560.4064505,0.0,1.0
2020-02-25,54.63,55.49,54.39,55.41,22164461,49.6074805768967,50.388414739374,49.3895454617868,50.315769701004,24408506.3451885,0.0,1.0
2020-02-26,54.9,55.45,54.79,55.07,23188080,49.8526575813954,50.352092220189,49.7527706536367,50.0070282879316,25535761.8582622,0.0,1.0
2020-02-27,53.02,54.28,53.02,53.73,31055898,48.145499179701,49.2896585340281,48.145499179701,48.7902238952345,34200158.685949,0.0,1.0
2020-02-28,52.96,53.0,51.69,52.08,34633467,48.0910154009235,48.1273379201085,46.9377754168002,47.2919199788538,38139939.3842863,0.0,1.0
2020-03-02,53.63,53.71,52.49,52.91,23737325,48.6994175972721,48.772062635642,47.6642258004999,48.0456122519423,26140615.2795821,0.0,1.0
2020-03-03,52.94,54.07,52.52,53.55,25883419,48.072854141331,49.0989653083069,47.6914676898886,48.6267725589021,28503991.0014808,0.0,1.0
2020-03-04,54.09,54.12,53.23,53.55,18699669,49.1171265678994,49.1443684572881,48.3361924054222,48.6267725589021,20592920.7770685,0.0,1.0
2020-03-05,53.11,53.43,52.92,53.13,13667351,48.2272248478672,48.5178050013471,48.0546928817385,48.2453861074597,15051104.7214466,0.0,1.0
2020-03-06,52.6,52.76,52.17,52.34,19064613,47.7641127282586,47.9094028049986,47.37364564702,47.5280163535562,20994813.6062981,0.0,1.0
2020-03-09,49.92,50.87,49.4,49.54,19591979,45.3305039428645,46.1931637735079,44.8583111934596,44.9854400106071,21575572.8838296,0.0,1.0
2020-03-10,51.41,51.67,50.02,51.51,23477032,46.6835177825052,46.9196141572077,45.4213102408269,46.7743240804677,25853968.8620533,0.0,1.0
2020-03-11,49.67,50.67,49.49,50.41,11652387,45.1034881979583,46.011551177583,44.9400368616258,45.7754548028806,12832135.2829691,0.0,1.0
2020-03-12,44.8,46.31,43.68,45.98,21359986,40.6812214871861,42.0523965864193,39.6641909500064,41.7527358031432,23522582.1108006,0.0,1.0
2020-03-13,46.27,46.91,44.16,46.81,11590044,42.0160740672343,42.5972343741941,40.1000611802262,42.5064280762317,12763480.3533014,0.0,1.0
2020-03-16,43.22,44.4,41.61,42.73,9181971,39.246481979379,40.3179962953362,37.7845005821833,38.8015311193629,10111601.5144621,0.0,1.0
2020-03-17,45.34,45.67,43.78,44.38,15956627,41.1715754961834,41.4712362794595,39.7549972479689,40.2998350357437,17572158.9339486,0.0,1.0
2020-03-18,44.38,45.26,43.37,43.82,16702739,40.2998350357437,41.0989304578134,39.3826914263227,39.7913197671539,18393811.1945753,0.0,1.0
2020-03-19,45.0,46.33,44.68,45.17,14580062,40.862834083111,42.0705578460118,40.5722539296311,41.0172047896472,16056223.3315866,0.0,1.0
2020-03-20,45.11,47.02,45.05,46.19,15803837,40.9627210108697,42.6971213019529,40.9082372320922,41.9434290288644,17403899.6794384,0.0,1.0
2020-03-23,44.64,45.33,44.13,45.3,12502151,40.5359314104461,41.1624948663871,40.0728192908375,41.1352529769984,13767933.811339,0.0,1.0
2020-03-24,47.74,48.2,47.38,47.96,17415918,43.3509266472826,43.76863561791,43.0240239746177,43.5507005028001,19179196.1469437,0.0,1.0
2020-03-25,48.64,49.12,46.93,47.76,13530712,44.1681833289449,44.6040535591647,42.6153956337866,43.3690879068751,14900631.678204,0.0,1.0
2020-03-26,50.24,50.3,48.99,49.02,16296223,45.6210840963444,45.6755678751218,44.4860053718135,44.5132472612022,17946137.3997819,0.0,1.0
2020-03-27,50.18,50.82,49.76,50.03,11858076,45.5666003175669,46.1477606245267,45.1852138661245,45.4303908706232,13058649.3074534,0.0,1.0
2020-03-30,50.79,50.85,50.03,50.25,7385787,46.1205187351379,46.1750025139154,45.4303908706232,45.6301647261406,8133562.50141661,0.0,1.0
2020-03-31,49.39,49.83,48.74,48.8,14670955,44.8492305636634,45.2487782746982,44.2589896269073,44.3134734056848,16156318.8117895,0.0,1.0
2020-04-01,47.04,47.86,47.0,47.12,10511334,42.7152825615454,43.4598942048376,42.6789600423604,42.7879275999153,11575556.1407695,0.0,1.0
2020-04-02,47.64,47.72,46.75,46.83,10346681,43.2601203493202,43.3327653876901,42.4519442974542,42.5245893358242,11394232.8144204,0.0,1.0
2020-04-03,46.57,46.96,46.37,46.87,6929688,42.2884929611217,42.6426375231754,42.1068803651968,42.5609118550092,7631285.66574107,0.0,1.0
2020-04-06,49.32,49.39,48.31,48.43,9429854,44.7856661550896,44.8492305636634,43.8685225456687,43.9774901032237,10384581.4790263,0.0,1.0
2020-04-07,49.85,51.75,49.73,51.69,10371560,45.2669395342907,46.9922591955776,45.1579719767358,46.9377754168002,11421630.6938167,0.0,1.0
2020-04-08,49.73,49.97,49.19,49.65,6688348,45.1579719767358,45.3759070918457,44.6676179677384,45.0853269383658,7365511.14853769,0.0,1.0
2020-04-09,50.38,50.73,50.05,50.18,7019938,45.7482129134918,46.0660349563605,45.4485521302157,45.5666003175669,7730673.04527866,0.0,1.0
2020-04-13,50.17,50.25,49.81,50.14,4014753,45.5575196877706,45.6301647261406,45.2306170151057,45.5302777983819,4421227.48100505,0.0,1.0
2020-04-14,51.09,51.49,50.97,51.06,7740130,46.3929376290253,46.7561628208752,46.2839700714704,46.3656957396366,8523781.03025308,0.0,1.0
2020-04-15,50.58,50.85,50.35,50.51,6329826,45.9298255094168,46.1750025139154,45.7209710241031,45.866261100843,6970690.51599942,0.0,1.0
2020-04-16,50.15,50.33,49.85,50.06,10502360,45.5393584281781,45.7028097645106,45.2669395342907,45.4576327600119,11565673.5663211,0.0,1.0
2020-04-17,50.82,50.98,50.34,50.86,6565022,46.1477606245267,46.2930507012666,45.7118903943068,46.1840831437117,7229698.98267782,0.0,1.0
2020-04-20,50.04,50.73,50.02,50.34,5135575,45.4394715004194,46.0660349563605,45.4213102408269,45.7118903943068,5655527.33151018,0.0,1.0
2020-04-21,49.57,50.12,49.45,49.98,10478107,45.0126818999958,45.5121165387894,44.9037143424409,45.3849877216419,11538965.0664216,0.0,1.0
2020-04-22,50.43,50.52,50.09,50.33,8492994,45.793616062473,45.8753417306393,45.4848746494007,45.7028097645106,9352868.89848791,0.0,1.0
2020-04-23,50.5,51.32,50.5,50.77,12300070,45.8571804710468,46.601792114339,45.8571804710468,46.1023574755454,13545393.0795458,0.0,1.0
2020-04-24,50.89,51.02,50.56,50.78,6501240,46.2113250331004,46.3293732204516,45.9116642498243,46.1114381053417,7159459.3611635,0.0,1.0
2020-04-27,51.59,51.69,51.39,51.5,8362922,46.8469691188377,46.9377754168002,46.6653565229128,46.7652434506715,9209627.73249106,0.0,1.0
2020-04-28,52.34,52.8,52.25,52.75,9366696,47.5280163535562,47.9457253241836,47.44629068539,47.9003221752023,10315029.0345185,0.0,1.0
2020-04-29,53.26,53.66,53.18,53.33,5826889,48.3634342948109,48.7266594866608,48.2907892564409,48.4269987033846,6416833.55752297,0.0,1.0
2020-04-30,51.76,52.07,51.48,51.98,9096853,47.0013398253739,47.2828393490575,46.747082191079,47.2011136808913,10017865.7253044,0.0,1.0
2020-05-01,50.85,51.15,50.67,51.05,7250797,46.1750025139154,46.4474214078028,46.011551177583,46.3566151098404,7984905.41151323,0.0,1.0
2020-05-04,50.6,50.63,50.06,50.19,6350223,45.9479867690092,45.975228658398,45.4576327600119,45.5756809473631,6993152.61439753,0.0,1.0
2020-05-05,51.09,51.41,50.88,51.21,5004669,46.3929376290253,46.6835177825052,46.2022444033042,46.5019051865803,5511367.72701436,0.0,1.0
2020-05-06,50.7,51.5,50.7,51.49,6092212,46.0387930669717,46.7652434506715,46.0387930669717,46.7561628208752,6709019.23842108,0.0,1.0
2020-05-07,51.46,51.59,51.2,51.48,5704087,46.7289209314865,46.8469691188377,46.4928245567841,46.747082191079,6281598.44414927,0.0,1.0
2020-05-08,52.34,52.36,52.08,52.19,6984129,47.5280163535562,47.5461776131487,47.2919199788538,47.3918069066125,7691238.55581758,0.0,1.0
2020-05-11,52.84,52.92,52.62,52.66,7608048,47.9820478433685,48.0546928817385,47.7822739878511,47.8185965070361,8378326.36139895,0.0,1.0
2020-05-12,52.15,52.81,52.11,52.75,8422377,47.3554843874275,47.9548059539798,47.3191618682425,47.9003221752023,9275102.26601359,0.0,1.0
2020-05-13,52.4,52.74,52.16,52.73,9652627,47.5825001323337,47.8912415454061,47.3645650172238,47.8821609156098,10629909.1765524,0.0,1.0
2020-05-14,51.62,51.67,50.83,51.12,9076322,46.8742110082264,46.9196141572077,46.1568412543229,46.4201795184141,9995256.0600492,0.0,1.0
2020-05-15,51.71,51.86,51.4,51.62,5225436,46.9559366763927,47.0921461233363,46.674437152709,46.8742110082264,5754486.32666395,0.0,1.0
2020-05-18,53.0,53.06,52.37,52.42,6914553,48.1273379201085,48.181821698886,47.5552582429449,47.6006613919262,7614618.31959921,0.0,1.0
2020-05-19,52.38,52.84,52.37,52.59,4122567,47.5643388727412,47.9820478433685,47.5552582429449,47.7550320984624,4539957.13128168,0.0,1.0
2020-05-20,53.17,53.55,53.01,53.29,16131595,48.2817086266447,48.6267725589021,48.1364185499047,48.3906761841997,17764841.6045629,0.0,1.0
2020-05-21,52.6,52.98,52.47,52.92,4437091,47.7641127282586,48.109176660516,47.6460645409074,48.0546928817385,4886325.17739452,0.0,1.0
2020-05-22,52.67,52.68,52.44,52.57,3771943,47.8276771368323,47.8367577666286,47.6188226515187,47.7368708388699,4153834.13335382,0.0,1.0
2020-05-26,54.46,54.64,54.27,54.36,7398148,49.4531098703605,49.616561206693,49.2805779042319,49.3623035723981,8147174.99336636,0.0,1.0
2020-05-27,55.16,55.29,54.79,55.22,5963189,50.0887539560978,50.206802143449,49.7527706536367,50.1432377348753,6566933.2786418,0.0,1.0
2020-05-28,55.88,56.48,55.88,56.12,10407925,50.7425593014276,51.2873970892024,50.7425593014276,50.9604944165375,11461677.4756104,0.0,1.0
2020-05-29,55.41,55.5,54.83,55.4,5839870,50.315769701004,50.3974953691702,49.7890931728217,50.3066890712077,6431128.82149834,0.0,1.0
2020-06-01,56.25,56.27,55.56,55.62,9312374,51.0785426038887,51.0967038634812,50.4519791479477,50.5064629267252,10255207.192621,0.0,1.0
2020-06-02,56.5,56.69,56.27,56.48,5788146,51.3055583487949,51.4780903149236,51.0967038634812,51.2873970892024,6374168.01463738,0.0,1.0
2020-06-03,56.89,56.99,56.54,56.56,5710293,51.6597029108485,51.750509208811,51.3418808679799,51.3600421275724,6288432.77187682,0.0,1.0
2020-06-04,56.25,56.77,56.16,56.56,5971601,51.0785426038887,51.5507353532936,50.9968169357225,51.3600421275724,6576196.95328635,0.0,1.0
2020-06-05,57.06,57.31,56.89,57.11,8587702,51.8140736173847,52.0410893622909,51.6597029108485,51.859476766366,9457165.62913884,0.0,1.0
2020-06-08,57.9,57.91,57.07,57.27,8351985,52.5768465202695,52.5859271500657,51.823154247181,52.0047668431059,9197583.41370986,0.0,1.0
2020-06-09,57.6,57.72,57.14,57.25,9410560,52.3044276263821,52.413395183937,51.8867186557547,51.9866055835134,10363334.0540867,0.0,1.0
2020-06-10,57.57,57.75,57.24,57.58,6756219,52.2771857369933,52.4406370733258,51.9775249537172,52.2862663667896,7440253.76168558,0.0,1.0
2020-06-11,55.15,56.5,55.07,56.25,12005141,50.0796733263016,51.3055583487949,50.0070282879316,51.0785426038887,13220603.9331786,0.0,1.0
2020-06-12,56.14,56.44,55.6,56.35,12331681,50.97865567613,51.2510745700174,50.4883016671327,51.1693489018512,13580204.5416462,0.0,1.0
2020-06-15,55.09,55.19,54.07,54.21,7753143,50.4262555398609,50.5177898574137,49.4926055008219,49.6207535453959,8470203.53379937,0.441672,1.0
2020-06-16,56.15,56.49,55.65,56.33,10656669,51.396519305921,51.7077359856007,50.9388477181568,51.5612810775161,11642266.294112,0.0,1.0
2020-06-17,56.4,56.72,56.31,56.57,6462265,51.6253550998031,51.9182649159722,51.5429742140056,51.780963439643,7059936.83327498,0.0,1.0
2020-06-18,56.3,56.38,56.04,56.13,5127632,51.5338207822503,51.6070482362926,51.2958315566129,51.3782124424105,5601868.38891308,0.0,1.0
2020-06-19,56.03,56.7,56.01,56.69,6333560,51.2866781248576,51.8999580524616,51.268371261347,51.8908046207064,6919328.36702875,0.0,1.0
2020-06-22,56.41,56.42,55.98,56.1,5153171,51.6345085315584,51.6436619633137,51.2409109660812,51.3507521471446,5629769.39990304,0.0,1.0
2020-06-23,56.56,57.05,56.49,56.96,6999403,51.7718100078877,52.2203281638966,51.7077359856007,52.137947278099,7646752.81045196,0.0,1.0
2020-06-24,55.38,55.99,55.23,55.93,6464452,50.6917050607641,51.2500643978365,50.5544035844349,51.1951438073048,7062326.10110203,0.0,1.0
2020-06-25,56.01,56.03,55.35,55.5,5999624,51.268371261347,51.2866781248576,50.6642447654983,50.8015462418275,6554507.81783176,0.0,1.0
2020-06-26,55.47,55.93,55.33,55.89,6012463,50.7740859465617,51.1951438073048,50.6459379019877,51.1585300802836,6568534.25113376,0.0,1.0
2020-06-29,55.48,55.5,55.01,55.31,4414764,50.783239378317,50.8015462418275,50.3530280858186,50.6276310384771,4823069.77101935,0.0,1.0
2020-06-30,54.92,55.29,54.88,54.98,8185221,50.2706472000211,50.6093241749666,50.2340334729999,50.3255677905528,8942242.88641765,0.0,1.0
2020-07-01,54.81,54.9,54.57,54.66,6018586,50.1699594507129,50.2523403365105,49.9502770885861,50.0326579743837,6575223.54555765,0.0,1.0
2020-07-02,55.17,55.52,55.13,55.28,5345726,50.4994829939032,50.8198531053381,50.462869266882,50.6001707432113,5840133.12484023,0.0,1.0
2020-07-06,55.88,56.04,55.71,55.86,3720611,51.1493766485283,51.2958315566129,50.9937683086885,51.1310697850178,4064717.03670277,0.0,1.0
2020-07-07,55.38,55.78,55.36,55.58,4755342,50.6917050607641,51.0578423309755,50.6733981972536,50.8747736958698,5195146.6150985,0.0,1.0
2020-07-08,55.34,55.35,54.89,55.1,7174011,50.655091333743,50.6642447654983,50.2431869047552,50.4354089716162,7837509.68139187,0.0,1.0
2020-07-09,55.07,55.34,54.67,55.33,5105092,50.4079486763503,50.655091333743,50.0418114061389,50.6459379019877,5577243.74473306,0.0,1.0
2020-07-10,55.79,55.82,55.32,55.38,6281718,51.0669957627308,51.0944560579966,50.6367844702324,50.6917050607641,6862691.68541469,0.0,1.0
2020-07-13,55.5,56.21,55.45,55.97,6039984,50.8015462418275,51.4514398964527,50.7557790830511,51.2317575343259,6598600.57023219,0.0,1.0
2020-07-14,55.94,56.0,55.49,55.56,8419800,51.20429723906,51.2592178295918,50.7923928100723,50.8564668323592,9198517.26117834,0.0,1.0
2020-07-15,56.65,57.04,56.61,56.87,5104046,51.8541908936852,52.2111747321413,51.8175771666641,52.0555663923015,5576101.00392507,0.0,1.0
2020-07-16,56.07,56.25,55.99,56.14,2920006,51.3232918518787,51.4880536234739,51.2500643978365,51.3873658741657,3190066.93671397,0.0,1.0
2020-07-17,56.16,56.2,55.91,56.12,2869693,51.4056727376763,51.4422864646974,51.1768369437942,51.3690590106552,3135100.66685463,0.0,1.0
2020-07-20,56.2,56.23,55.95,56.08,2977741,51.4422864646974,51.4697467599633,51.2134506708153,51.332445283634,3253141.64087252,0.0,1.0
2020-07-21,56.23,56.44,56.18,56.23,3960509,51.4697467599633,51.6619688268243,51.4239796011869,51.4697467599633,4326802.3467959,0.0,1.0
2020-07-22,56.08,56.16,55.94,55.98,4098837,51.332445283634,51.4056727376763,51.20429723906,51.2409109660812,4477923.80997844,0.0,1.0
2020-07-23,55.89,56.255,55.725,56.06,3635532,51.1585300802836,51.4926303393515,51.0074984563214,51.3141384201235,3971769.38354429,0.0,1.0
2020-07-24,55.83,56.04,55.7,55.78,4170984,51.1036094897519,51.2958315566129,50.9846148769332,51.0578423309755,4556743.42859672,0.0,1.0
2020-07-27,56.94,57.115,56.86,56.88,3244362,52.1196404145885,52.2798254703059,52.0464129605462,52.0647198240568,3544421.46589124,0.0,1.0
2020-07-28,56.59,56.79,56.58,56.63,2673876,51.7992703031535,51.9823389382592,51.7901168713982,51.8358840301747,2921173.25117586,0.0,1.0
2020-07-29,56.62,56.73,56.23,56.32,4865100,51.8267305984194,51.9274183477275,51.4697467599633,51.5521276457608,5315055.74091531,0.0,1.0
2020-07-30,55.77,55.865,55.03,55.33,6373987,51.0486888992202,51.1356465008954,50.3713349493292,50.6459379019877,6963494.31602013,0.0,1.0
2020-07-31,54.33,54.78,54.11,54.71,8576891,49.7305947264593,50.1424991554471,49.529219227843,50.0784251331601,9370137.04728676,0.0,1.0
2020-08-03,55.44,55.45,54.81,54.89,7253311,50.7466256512958,50.7557790830511,50.1699594507129,50.2431869047552,7924143.85545912,0.0,1.0
2020-08-04,56.06,56.06,55.565,55.6,3442455,51.3141384201235,51.3141384201235,50.8610435482369,50.8930805593804,3760835.38068952,0.0,1.0
2020-08-05,56.02,56.415,55.96,56.33,4199808,51.2775246931023,51.639085247436,51.2226041025706,51.5612810775161,4588233.2575162,0.0,1.0
2020-08-06,55.98,56.055,55.76,55.85,3791299,51.2409109660812,51.3095617042458,51.0395354674649,51.1219163532625,4141942.71761659,0.0,1.0
2020-08-07,56.0,56.02,55.7,55.8,3997812,51.2592178295918,51.2775246931023,50.9846148769332,51.0761491944861,4367555.36817334,0.0,1.0
2020-08-10,56.27,56.29,55.95,56.08,4970267,51.5063604869844,51.524667350495,51.2134506708153,51.332445283634,5429949.26152226,0.0,1.0
2020-08-11,56.73,57.5,56.685,57.5,10075250,51.9274183477275,52.6322325928844,51.8862279048287,52.6322325928844,11007073.9252342,0.0,1.0
2020-08-12,57.93,58.15,57.8019,57.89,6361282,53.0258301583616,53.2272056569779,52.9085746975764,52.9892164313405,6949614.27590003,0.0,1.0
2020-08-13,57.86,58.015,57.72,57.9,4342310,52.9617561360746,53.1036343282815,52.8336080915006,52.9983698630958,4743914.7590664,0.0,1.0
2020-08-14,57.85,57.94,57.69,57.69,3012726,52.9526027043193,53.0349835901169,52.8061477962348,52.8061477962348,3291362.2787003,0.0,1.0
2020-08-17,58.09,58.125,57.87,57.88,3063134,53.1722850664462,53.2043220775897,52.9709095678299,52.9800629995852,3346432.33477069,0.0,1.0
2020-08-18,58.29,58.39,58.03,58.24,4935669,53.3553537015518,53.4468880191047,53.1173644759145,53.3095865427754,5392151.41594371,0.0,1.0
2020-08-19,57.98,58.43,57.96,58.38,3958945,53.071597317138,53.4835017461258,53.0532904536275,53.4377345873494,4325093.69801607,0.0,1.0
2020-08-20,57.77,57.86,57.515,57.56,3280498,52.8793752502771,52.9617561360746,52.6459627405173,52.6871531834161,3583899.55560239,0.0,1.0
2020-08-21,57.61,57.645,57.34,57.43,4038345,52.7329203421925,52.764957353336,52.4857776847998,52.5681585705974,4411837.12072653,0.0,1.0
2020-08-24,58.25,58.275,58.02,58.23,2887410,53.3187399745307,53.3416235539189,53.1082110441592,53.3004331110201,3154456.24897253,0.0,1.0
2020-08-25,58.17,58.35,57.985,58.33,3659564,53.2455125204884,53.4102742920835,53.0761740330157,53.391967428573,3998024.01748104,0.0,1.0
2020-08-26,58.33,58.42,58.15,58.19,4688187,53.391967428573,53.4743483143705,53.2272056569779,53.263819383999,5121780.68874936,0.0,1.0
2020-08-27,57.79,58.25,57.59,58.22,5595984,52.8976821137876,53.3187399745307,52.7146134786819,53.2912796792649,6113536.59437015,0.0,1.0
2020-08-28,58.1,58.11,57.77,58.03,7086518,53.1814384982014,53.1905919299567,52.8793752502771,53.1173644759145,7741924.76598625,0.0,1.0
2020-08-31,58.02,58.235,57.835,58.04,7878793,53.1082110441592,53.3050098268978,52.9388725566864,53.1265179076697,8607474.45399546,0.0,1.0
2020-09-01,58.18,58.21,57.88,58.0,9186493,53.2546659522437,53.2821262475096,52.9800629995852,53.0899041806486,10036118.961281,0.0,1.0
2020-09-02,58.76,58.79,58.35,58.52,6625142,53.7855649940502,53.8130252893161,53.4102742920835,53.5658826319234,7237877.74587966,0.0,1.0
2020-09-03,57.73,58.45,57.55,58.44,8102482,52.8427615232559,53.5018086096364,52.6779997516608,53.4926551778811,8851851.65151034,0.0,1.0
2020-09-04,58.05,58.21,57.16,58.0,10314032,53.135671339425,53.2821262475096,52.3210159132047,53.0899041806486,11267940.0204691,0.0,1.0
2020-09-08,57.57,57.8,57.22,57.35,8898367,52.6963066151714,52.9068355455429,52.3759365037364,52.4949311165551,9721345.21553952,0.0,1.0
2020-09-09,57.77,57.89,57.59,57.75,7140897,52.8793752502771,52.9892164313405,52.7146134786819,52.8610683867665,7801333.08567858,0.0,1.0
2020-09-10,57.8,58.33,57.765,58.22,8637685,52.9068355455429,53.391967428573,52.8747985343994,53.2912796792649,9436553.66744118,0.0,1.0
2020-09-11,58.55,58.675,58.421,58.54,9341222,53.5933429271892,53.7077608241303,53.4752636575461,53.5841894954339,10205158.2944368,0.0,1.0
2020-09-14,58.97,59.21,58.9444,59.09,5025475,53.9777870609112,54.197469423038,53.9543542756176,54.0876282419746,5490263.25246682,0.0,1.0
2020-09-15,59.24,59.298,59.055,59.28,6432207,54.2249297183038,54.2780196224845,54.0555912308311,54.261543445325,7027098.87609826,0.0,1.0
2020-09-16,59.45,59.65,59.345,59.39,9670067,54.4171517851648,54.6002204202705,54.3210407517343,54.3622311946331,10564416.9952078,0.0,1.0
2020-09-17,59.52,59.53,59.12,59.17,9852169,54.4812258074518,54.4903792392071,54.1150885372404,54.1608556960169,10763360.9594701,0.0,1.0
2020-09-18,59.26,59.62,59.14,59.52,6394585,54.2432365818144,54.5727601250046,54.133395400751,54.4812258074518,6985997.35154898,0.0,1.0
2020-09-21,58.38,58.545,57.79,58.25,10846874,53.4377345873494,53.5887662113116,52.8976821137876,53.3187399745307,11850062.6759337,0.0,1.0
2020-09-22,58.56,58.58,57.99,58.27,5219039,53.6024963589445,53.6208032224551,53.0807507488933,53.3370468380413,5701729.29621404,0.0,1.0
2020-09-23,58.9,59.28,58.82,59.2,9138541,53.9137130386242,54.261543445325,53.8404855845819,54.1883159912827,9983732.05188792,0.0,1.0
2020-09-24,58.67,58.9,58.28,58.46,8748185,53.7031841082526,53.9137130386242,53.3462002697966,53.5109620413917,9557273.41819063,0.0,1.0
2020-09-25,58.76,58.76,58.155,58.3,3881184,53.7855649940502,53.7855649940502,53.2317823728555,53.3645071333071,4240140.86056785,0.0,1.0
2020-09-28,59.58,59.58,59.27,59.41,5889146,54.5361463979835,54.5361463979835,54.2523900135697,54.3805380581437,6433812.10178381,0.0,1.0
2020-09-29,59.53,59.79,59.42,59.66,7081939,54.4903792392071,54.7283684648445,54.389691489899,54.6093738520258,7736922.27061356,0.0,1.0
2020-09-30,59.07,59.28,58.84,58.88,6770832,54.069321378464,54.261543445325,53.8587924480925,53.8954061751136,7397042.09417547,0.0,1.0
2020-10-01,59.08,59.125,58.86,58.94,5656018,54.0784748102193,54.1196652531181,53.877099311603,53.9503267656453,6179122.92483614,0.0,1.0
2020-10-02,58.79,58.83,58.31,58.35,6336597,53.8130252893161,53.8496390163372,53.3736605650624,53.4102742920835,6922646.2483231,0.0,1.0
2020-10-05,59.27,59.27,59.035,59.06,5878326,54.2523900135697,54.2523900135697,54.0372843673205,54.0601679467087,6421991.39858826,0.0,1.0
2020-10-06,59.14,59.49,58.99,59.39,5925073,54.133395400751,54.453765512186,53.9960939244217,54.3622311946331,6473061.86183065,0.0,1.0
2020-10-07,59.45,59.45,59.3,59.39,8105539,54.4171517851648,54.4171517851648,54.2798503088355,54.3622311946331,8855191.38253334,0.0,1.0
2020-10-08,59.47,59.655,59.37,59.62,8888620,54.4354586486754,54.6047971361481,54.3439243311225,54.5727601250046,9710696.75028563,0.0,1.0
2020-10-09,59.46,59.51,59.38,59.4,6078219,54.4263052169201,54.4720723756965,54.3530777628778,54.3713846263884,6640371.78896436,0.0,1.0
2020-10-12,59.62,59.75,59.39,59.5,3360557,54.5727601250046,54.6917547378233,54.3622311946331,54.4629189439412,3671362.92687162,0.0,1.0
2020-10-13,59.43,59.52,59.3,59.43,3060931,54.3988449216542,54.4812258074518,54.2798503088355,54.3988449216542,3344025.58716073,0.0,1.0
2020-10-14,59.52,59.7399,59.51,59.56,4170744,54.4812258074518,54.6825097717505,54.4720723756965,54.5178395344729,4556481.23185301,0.0,1.0
2020-10-15,59.02,59.05,58.697,58.78,3392417,54.0235542196876,54.0510145149534,53.7278983739919,53.8038718575608,3706169.54459902,0.0,1.0
2020-10-16,58.9,59.04,58.75,58.83,3942384,53.9137130386242,54.0418610831982,53.7764115622949,53.8496390163372,4307001.0302137,0.0,1.0
2020-10-19,58.97,59.3,58.89,59.24,4465225,53.9777870609112,54.2798503088355,53.9045596068689,54.2249297183038,4878197.72887064,0.0,1.0
2020-10-20,58.98,59.105,58.84,58.84,3793851,53.9869404926665,54.1013583896075,53.8587924480925,53.8587924480925,4144730.74299136,0.0,1.0
2020-10-21,59.44,59.62,59.375,59.41,4583329,54.4079983534095,54.5727601250046,54.3485010470002,54.3805380581437,5007224.74644995,0.0,1.0
2020-10-22,59.27,59.325,58.99,59.24,2976786,54.2523900135697,54.3027338882238,53.9960939244217,54.2249297183038,3252098.31632984,0.0,1.0
2020-10-23,59.3,59.34,59.12,59.34,2674796,54.2798503088355,54.3164640358567,54.1150885372404,54.3164640358567,2922178.33869341,0.0,1.0
2020-10-26,58.73,58.86,58.58,58.84,4322086,53.7581046987844,53.877099311603,53.6208032224551,53.8587924480925,4721820.31346317,0.0,1.0
2020-10-27,58.94,59.03,58.87,59.01,3668422,53.9503267656453,54.0327076514429,53.8862527433583,54.0144007879323,4007701.26229677,0.0,1.0
2020-10-28,58.14,58.665,58.14,58.57,6890640,53.2180522252226,53.698607392375,53.2180522252226,53.6116497906998,7527930.7086351,0.0,1.0
2020-10-29,58.58,58.81,58.47,58.71,6830617,53.6208032224551,53.8313321528266,53.520115473147,53.7397978352738,7462356.39551986,0.0,1.0
2020-10-30,58.24,58.25,57.9,58.09,6006621,53.3095865427754,53.3187399745307,52.9983698630958,53.1722850664462,6562151.94539731,0.0,1.0
2020-11-02,58.85,58.935,58.65,58.89,5839742,53.8679458798478,53.9457500497677,53.6848772447421,53.9045596068689,6379838.90209127,0.0,1.0
2020-11-03,60.09,60.3,59.69,59.72,7270702,55.002971417503,55.195193484364,54.6368341472916,54.6642944425575,7943143.28700015,0.0,1.0
2020-11-04,59.99,60.445,59.56,59.68,8593762,54.9114370999502,55.3279182448156,54.5178395344729,54.6276807155363,9388568.38588309,0.0,1.0
2020-11-05,61.47,61.515,61.06,61.33,11351004,56.2661449997322,56.307335442631,55.8908542977656,56.1379969551583,12400817.8609592,0.0,1.0
2020-11-06,61.52,61.77,61.37,61.61,5306063,56.3119121585087,56.5407479523908,56.1746106821794,56.3942930443062,5796801.83548299,0.0,1.0
2020-11-09,63.33,64.45,63.28,64.37,14533845,57.9686833062151,58.9938676628069,57.9229161474387,58.9206402087647,15878028.4690599,0.0,1.0
2020-11-10,63.09,63.57,62.745,62.91,8035289,57.7490009440883,58.1883656683419,57.433207548531,57.5842391724932,8778444.21067678,0.0,1.0
2020-11-11,63.47,63.615,63.24,63.43,8892062,58.0968313507891,58.2295561112407,57.8863024204175,58.0602176237679,9714457.08858499,0.0,1.0
2020-11-12,62.49,62.965,62.4,62.67,9942669,57.1997950387712,57.6345830471472,57.1174141529737,57.3645568103663,10862230.9815771,0.0,1.0
2020-11-13,63.38,63.505,62.53,62.63,7643366,58.0144504649915,58.1288683619326,57.2364087657924,57.3279430833452,8350273.65074035,0.0,1.0
2020-11-16,64.28,64.29,63.87,64.21,7385534,58.8382593229671,58.8474127547224,58.4629686210004,58.7741853006801,8068595.68897355,0.0,1.0
2020-11-17,64.03,64.265,63.84,63.89,11820343,58.609423529085,58.8245291753342,58.4355083257346,58.481275484511,12913564.3505248,0.0,1.0
2020-11-18,63.6,64.2,63.59,63.9,5303388,58.2158259636078,58.7650318689248,58.2066725318525,58.4904289162663,5793879.43427706,0.0,1.0
2020-11-19,64.02,64.05,63.59,63.69,6893311,58.6002700973297,58.6277303925956,58.2066725318525,58.2982068494053,7530848.73989531,0.0,1.0
2020-11-20,64.74,64.81,64.295,64.38,8647598,59.2593171837102,59.3233912059972,58.8519894706,58.9297936405199,9447383.48544279,0.0,1.0
2020-11-23,64.78,65.33,64.71,65.22,5969295,59.2959309107313,59.7993696572719,59.2318568884443,59.6986819079638,6521373.79683194,0.0,1.0
2020-11-24,65.76,65.87,65.43,65.61,7032375,60.1929672227492,60.2936549720573,59.8909039748248,60.0556657464199,7682774.27309188,0.0,1.0
2020-11-25,65.29,65.48,64.79,65.0,7452499,59.7627559302508,59.9366711336012,59.3050843424866,59.4973064093476,8141754.04290058,0.0,1.0
2020-11-27,66.23,66.36,66.05,66.12,5991093,60.6231785152475,60.7421731280662,60.4584167436524,60.5224907659394,6545187.81607933,0.0,1.0
2020-11-30,64.39,65.39,64.36,65.31,13251140,58.9389470722752,59.8542902478037,58.9114867770094,59.7810627937614,14476690.6601452,0.0,1.0
2020-12-01,65.71,65.925,65.51,65.57,14044238,60.1472000639727,60.3439988467114,59.9641314288671,60.0190520193988,15343139.4644881,0.0,1.0
2020-12-02,65.6,65.75,65.37,65.46,6771981,60.0465123146646,60.1838137909939,59.8359833842931,59.9183642700906,7398297.36108598,0.0,1.0
2020-12-03,65.76,66.04,65.68,65.84,4483912,60.1929672227492,60.4492633118971,60.1197397687069,60.2661946767915,4898613.0228277,0.0,1.0
2020-12-04,66.06,66.06,65.805,65.85,7600614,60.4675701754077,60.4675701754077,60.234157665648,60.2753481085467,8303567.67079428,0.0,1.0
2020-12-07,65.09,65.385,64.875,65.2,6846152,59.5796872951451,59.849713531926,59.3828885124065,59.6803750444533,7479328.17224288,0.0,1.0
2020-12-08,65.24,65.315,64.92,65.0,4199560,59.7169887714744,59.785639509639,59.4240789553053,59.4973064093476,4587962.32088103,0.0,1.0
2020-12-09,65.7,65.88,65.2,65.88,6702148,60.1380466322175,60.3028084038126,59.6803750444533,60.3028084038126,7322005.75607162,0.0,1.0
2020-12-10,65.81,65.91,65.34,65.38,5233257,60.2387343815256,60.3302686990784,59.8085230890272,59.8451368160484,5717262.26830594,0.0,1.0
2020-12-11,65.95,65.98,65.7,65.78,5319154,60.3668824260996,60.3943427213654,60.1380466322175,60.2112740862597,5811103.5753659,0.0,1.0
2020-12-14,65.91,66.365,65.84,66.31,4310774,60.5666752963653,60.9847884394369,60.5023501974313,60.9342472902744,4691079.92059539,0.258271,1.0
2020-12-15,66.38,66.39,66.0,66.07,5139014,60.9985723892085,61.0077616890562,60.6493789949949,60.713704093929,5592389.06680298,0.0,1.0
2020-12-16,66.37,66.385,66.04,66.24,5776580,60.9893830893608,61.0031670391324,60.6861361943858,60.8699221913403,6286202.53525536,0.0,1.0
2020-12-17,66.76,66.88,66.655,66.81,7055695,61.3477657834221,61.4580373815948,61.251278135021,61.3937122826607,7678163.86114077,0.0,1.0
2020-12-18,66.57,66.85,66.44,66.85,4891316,61.1731690863153,61.4304694820516,61.0537081882948,61.4304694820516,5322838.60691535,0.0,1.0
2020-12-21,65.85,65.94,65.22,65.26,9134054,60.511539497279,60.5942431959085,59.9326136068722,59.9693708062631,9939880.24262788,0.0,1.0
2020-12-22,65.82,65.895,65.47,65.7,11219594,60.4839715977358,60.5528913465937,60.1623461030654,60.3736999995631,12209411.1476576,0.0,1.0
2020-12-23,66.06,66.21,65.92,65.92,4948688,60.7045147940812,60.8423542917971,60.5758645962131,60.5758645962131,5385272.0903697,0.0,1.0
2020-12-24,65.82,65.9,65.8,65.84,2404038,60.4839715977358,60.5574859965176,60.4655929980403,60.5023501974313,2616127.49593189,0.0,1.0
2020-12-28,66.49,66.555,66.39,66.46,3996711,61.0996546875335,61.1593851365437,61.0077616890562,61.0720867879903,4349309.5951035,0.0,1.0
2020-12-29,67.32,67.64,67.27,67.55,8066627,61.8623665748948,62.156424170022,61.8164200756561,62.0737204713925,8778282.49558724,0.0,1.0
2020-12-30,67.35,67.81,67.325,67.58,4780612,61.889934474438,62.3126422674334,61.8669612248186,62.1012883709357,5202368.05765214,0.0,1.0
2020-12-31,67.56,67.69,67.36,67.63,8523788,62.0829097712402,62.2023706692607,61.8991237742857,62.1472348701743,9275775.23994807,0.0,1.0
2021-01-04,66.76,67.6327,66.64,67.62,9211838,61.3477657834221,62.1497159811332,61.2374941852494,62.1380455703266,10024526.5174137,0.0,1.0
2021-01-05,67.38,67.5708,67.0,67.0,5756182,61.9175023739811,62.0928342150758,61.5683089797675,61.5683089797675,6264004.97903453,0.0,1.0
2021-01-06,68.18,68.385,67.28,67.31,7863469,62.6526463617993,62.8410270086776,61.8256093755039,61.8531772750471,8557201.45201865,0.0,1.0
2021-01-07,68.04,68.18,67.81,67.87,8367159,62.5239961639311,62.6526463617993,62.3126422674334,62.3677780665197,9105328.08663339,0.0,1.0
2021-01-08,69.29,69.325,68.55,69.14,9557380,63.6726586448969,63.7048211943639,62.9926504561651,63.534819147181,10400552.989208,0.0,1.0
2021-01-11,68.64,68.935,68.33,68.41,5599334,63.0753541547947,63.3464385003026,62.7904858595152,62.864000258297,6093319.50506035,0.0,1.0
2021-01-12,69.0,69.04,68.49,68.57,5713282,63.4061689493128,63.4429261487037,62.9375146570788,63.0110290558606,6217320.24710622,0.0,1.0
2021-01-13,69.2,69.35,69.01,69.07,5874805,63.5899549462674,63.7277944439832,63.4153582491606,63.4704940482469,6393093.15981616,0.0,1.0
2021-01-14,69.92,70.13,69.68,69.71,5827576,64.2515845353037,64.4445598321059,64.0310413389582,64.0586092385014,6341697.51402963,0.0,1.0
2021-01-15,68.72,68.965,68.31,68.84,6328084,63.1488685535765,63.3740063998458,62.7721072598197,63.2591401517492,6886361.42563747,0.0,1.0
2021-01-19,69.12,69.175,68.76,69.03,6169064,63.5164405474856,63.566981696648,63.1856257529674,63.433736848856,6713312.33306776,0.0,1.0
2021-01-20,69.47,69.52,68.91,69.01,4888002,63.838066042156,63.8840125413946,63.3234652506833,63.4153582491606,5319232.23857945,0.0,1.0
2021-01-21,69.2,69.3,68.73,69.26,4822338,63.5899549462674,63.6818479447446,63.1580578534242,63.6450907453537,5247775.21673001,0.0,1.0
2021-01-22,69.24,69.345,68.83,68.88,4853221,63.6267121456583,63.7231997940594,63.2499508519015,63.2958973511401,5281382.78260745,0.0,1.0
2021-01-25,69.51,69.53,68.55,68.93,6877250,63.8748232415469,63.8932018412423,62.9926504561651,63.3418438503788,7483976.05254059,0.0,1.0
2021-01-26,69.52,69.6,69.315,69.34,4732755,63.8840125413946,63.9575269401764,63.6956318945162,63.7186051441355,5150289.00833062,0.0,1.0
2021-01-27,68.0,68.68,67.88,68.67,10789108,62.4872389645402,63.1121113541856,62.3769673663675,63.1029220543379,11740946.7302009,0.0,1.0
2021-01-28,68.44,68.7721,67.82,67.86,5425477,62.8915681578401,63.1967448057831,62.3218315672811,62.358588766672,5904124.45986547,0.0,1.0
2021-01-29,66.99,67.67,66.62,67.44,9213132,61.5591196799198,62.1839920695652,61.2191155855539,61.9726381730675,10025934.6769269,0.0,1.0
2021-02-01,67.69,67.75,67.28,67.56,5682829,62.2023706692607,62.257506468347,61.8256093755039,62.0829097712402,6184180.61677024,0.0,1.0
2021-02-02,68.23,68.295,67.76,67.91,7269100,62.6985928610379,62.7583233100481,62.2666957681947,62.4045352659106,7910395.91748487,0.0,1.0
2021-02-03,68.63,68.73,68.45,68.55,9547564,63.0661648549469,63.1580578534242,62.9007574576879,62.9926504561651,10389871.0001961,0.0,1.0
2021-02-04,68.71,68.72,68.295,68.32,4412323,63.1396792537288,63.1488685535765,62.7583233100481,62.7812965596674,4801587.79571399,0.0,1.0
2021-02-05,69.25,69.32,69.02,69.24,4109182,63.635901445506,63.7002265444401,63.4245475490083,63.6267121456583,4471703.03297551,0.0,1.0
2021-02-08,70.49,70.5927,70.35,70.53,6378132,64.7753746266241,64.8697487360602,64.6467244287559,64.812131826015,6940824.76977612,0.0,1.0
2021-02-09,70.87,71.0,70.64,70.72,4004949,65.1245680208377,65.2440289188581,64.91321412434,64.9867285231218,4358274.36950036,0.0,1.0
2021-02-10,70.74,71.1027,70.44,71.03,5202787,65.0051071228172,65.3384030282943,64.7294281273854,65.2715968184013,5661788.26049213,0.0,1.0
2021-02-11,71.11,71.135,70.78,71.02,4258115,65.3451112171831,65.3680844668024,65.0418643222081,65.2624075185536,4633775.22832002,0.0,1.0
2021-02-12,71.55,71.555,71.08,71.08,3884775,65.7494404104831,65.7540350604069,65.3175433176399,65.3175433176399,4227498.35610285,0.0,1.0
2021-02-16,71.86,72.2773,71.815,72.04,5283764,66.0343087057626,66.4177781884082,65.9929568564478,66.1997161030217,5749909.22872894,0.0,1.0
2021-02-17,71.76,71.9,71.39,71.61,7591833,65.9424157072853,66.0710659051535,65.6024116129195,65.8045762095694,8261601.12935947,0.0,1.0
2021-02-18,70.9,70.955,70.43,70.65,5794514,65.1521359203809,65.2026770695434,64.7202388275377,64.9224034241877,6305718.71200133,0.0,1.0
2021-02-19,71.34,71.475,71.11,71.18,4486184,65.5564651136808,65.6805206616251,65.3451112171831,65.4094363161172,4881964.97485053,0.0,1.0
2021-02-22,71.17,71.55,70.95,70.97,6056378,65.4002470162695,65.7494404104831,65.1980824196195,65.2164610193149,6590684.92742501,0.0,1.0
2021-02-23,71.01,71.22,70.35,70.89,6817611,65.2532182187059,65.4461935155081,64.6467244287559,65.1429466205331,7419075.56938272,0.0,1.0
2021-02-24,70.42,70.56,69.73,69.87,7036705,64.71104952769,64.8396997255582,64.0769878381969,64.205638036065,7657498.52176272,0.0,1.0
2021-02-25,69.21,70.49,69.0,70.36,10856606,63.5991442461151,64.7753746266241,63.4061689493128,64.6559137286036,11814399.5515458,0.0,1.0
2021-02-26,68.22,68.72,67.995,68.7,18890245,62.6894035611902,63.1488685535765,62.4826443146163,63.130489953881,20556783.7735468,0.0,1.0
2021-03-01,69.35,69.4,68.83,68.83,6603840,63.7277944439832,63.7737409432219,63.2499508519015,63.2499508519015,7186445.22371728,0.0,1.0
2021-03-02,68.67,68.98,68.55,68.8,9525973,63.1029220543379,63.3877903496174,62.9926504561651,63.2223829523583,10366375.1949032,0.0,1.0
2021-03-03,68.26,68.755,68.25,68.58,10593467,62.7261607605811,63.1810311030435,62.7169714607333,63.0202183557083,11528045.8528306,0.0,1.0
2021-03-04,67.61,68.345,67.2101,68.01,11757498,62.1288562704788,62.8042698092867,61.7613761695683,62.4964282643879,12794770.2162629,0.0,1.0
2021-03-05,68.16,68.22,67.11,68.04,6837325,62.6342677621038,62.6894035611902,61.6693912780925,62.5239961639311,7440528.78162595,0.0,1.0
2021-03-08,67.4,67.88,67.33,67.54,7405928,61.9358809736766,62.3769673663675,61.8715558747425,62.0645311715448,8059295.18322583,0.0,1.0
2021-03-09,68.14,68.35,67.72,67.88,6701977,62.6158891624084,62.8088644592106,62.2299385688038,62.3769673663675,7293240.08472541,0.0,1.0
2021-03-10,68.38,68.505,68.045,68.29,6115690,62.8364323587538,62.9512986068504,62.5285908138549,62.7537286601243,6655229.56192693,0.0,1.0
2021-03-11,68.04,68.35,67.92,68.15,4107281,62.5239961639311,62.8088644592106,62.4137245657584,62.6250784622561,4469634.32259333,0.0,1.0
2021-03-12,68.94,68.945,68.51,68.52,6188112,63.3510331502265,63.3556278001503,62.9558932567742,62.965082556622,6734040.78933281,0.0,1.0
2021-03-15,69.31,69.32,68.81,68.99,6445356,63.6910372445924,63.7002265444401,63.231572252206,63.3969796494651,7013979.41824112,0.0,1.0
2021-03-16,69.54,69.755,69.475,69.63,5251111,63.9023911410901,64.0999610878162,63.8426606920798,63.9850948397196,5714375.50957613,0.0,1.0
2021-03-17,69.99,70.085,69.37,69.42,5228451,64.3159096342377,64.4032079827911,63.7461730436787,63.7921195429173,5689716.39476272,0.0,1.0
2021-03-18,70.18,70.795,70.155,70.22,9520604,64.4905063313446,65.0556482719797,64.4675330817252,64.5272635307355,10360532.529968,0.0,1.0
2021-03-19,70.69,70.74,69.81,70.64,8822517,64.9591606235786,65.0051071228172,64.1505022369787,64.91321412434,9600858.7663866,0.0,1.0
2021-03-22,70.22,70.4799,69.95,70.0,4935878,64.5272635307355,64.7660934337779,64.2791524348468,64.3250989340855,5371331.96412257,0.0,1.0
2021-03-23,69.17,69.59,69.01,69.45,6458043,63.5623870467242,63.9483376403287,63.4153582491606,63.8196874424605,7027785.69315895,0.0,1.0
2021-03-24,68.41,68.835,68.23,68.33,9423143,62.864000258297,63.2545455018253,62.6985928610379,62.7904858595152,10254473.3071599,0.0,1.0
2021-03-25,69.19,69.275,68.375,68.51,8219323,63.5807656464196,63.6588746951253,62.8318377088299,62.9558932567742,8944449.67103073,0.0,1.0
2021-03-26,70.11,70.12,69.36,69.4,4408472,64.4261812324105,64.4353705322582,63.736983743831,63.7737409432219,4797397.05206234,0.0,1.0
2021-03-29,69.69,69.82,69.32,69.61,9160502,64.040230638806,64.1596915368264,63.7002265444401,63.9667162400241,9968661.54309501,0.0,1.0
2021-03-30,69.18,69.385,68.92,69.04,5626800,63.5715763465719,63.7599569934503,63.332654550531,63.4429261487037,6123208.61571637,0.0,1.0
2021-03-31,68.52,68.95,68.32,68.33,7248261,62.965082556622,63.3602224500742,62.7812965596674,62.7904858595152,7887718.45527847,0.0,1.0
2021-04-01,69.14,69.24,68.62,68.68,5159986,63.534819147181,63.6267121456583,63.0569755550992,63.1121113541856,5615211.26256058,0.0,1.0
2021-04-05,69.98,70.015,69.47,69.5,5171099,64.30672033439,64.3388828838571,63.838066042156,63.8656339416992,5627304.67575217,0.0,1.0
2021-04-06,68.92,69.05,68.71,68.87,4675318,63.332654550531,63.4521154485515,63.1396792537288,63.2867080512924,5087784.79043396,0.0,1.0
2021-04-07,69.12,69.13,68.82,68.82,4644271,63.5164405474856,63.5256298473333,63.2407615520537,63.2407615520537,5053998.75611745,0.0,1.0
2021-04-08,69.19,69.229,69.06,69.22,3922164,63.5807656464196,63.6166039158258,63.4613047483992,63.6083335459628,4268185.895545,0.0,1.0
2021-04-09,69.67,69.67,69.31,69.31,4962216,64.0218520391105,64.0218520391105,63.6910372445924,63.6910372445924,5399993.56014886,0.0,1.0
2021-04-12,69.24,69.42,69.085,69.34,2847848,63.6267121456583,63.7921195429173,63.4842779980185,63.7186051441355,3099091.38584109,0.0,1.0
2021-04-13,69.68,69.715,69.255,69.32,2916727,64.0310413389582,64.0632038884253,63.6404960954298,63.7002265444401,3174047.04202967,0.0,1.0
2021-04-14,69.55,69.8,69.37,69.42,5626974,63.9115804409378,64.1413129371309,63.7461730436787,63.7921195429173,6123397.96637734,0.0,1.0
2021-04-15,69.88,69.96,69.78,69.87,6310759,64.2148273359128,64.2883417346946,64.1229343374355,64.205638036065,6867507.97620487,0.0,1.0
2021-04-16,69.96,69.96,69.7901,69.93,3184369,64.2883417346946,64.2883417346946,64.1322155302817,64.2607738351514,3465301.00526411,0.0,1.0
2021-04-19,69.29,69.81,69.05,69.76,11056287,63.6726586448969,64.1505022369787,63.4521154485515,64.10455573774,12031696.8465616,0.0,1.0
2021-04-20,67.79,68.15,67.55,68.05,9035438,62.2942636677379,62.6250784622561,62.0737204713925,62.5331854637788,9832564.123191,0.0,1.0
2021-04-21,68.37,68.405,67.57,67.6,7032126,62.8272430589061,62.8594056083731,62.0920990710879,62.1196669706311,7652515.55235712,0.0,1.0
2021-04-22,68.49,68.98,68.36,68.93,7019611,62.9375146570788,63.3877903496174,62.8180537590583,63.3418438503788,7638896.45165589,0.0,1.0
2021-04-23,69.1,69.31,68.69,68.73,10446756,63.4980619477901,63.6910372445924,63.1213006540333,63.1580578534242,11368391.6871911,0.0,1.0
2021-04-26,68.84,69.04,68.69,68.93,6010876,63.2591401517492,63.4429261487037,63.1213006540333,63.3418438503788,6541168.6413597,0.0,1.0
2021-04-27,68.0,68.14,67.875,67.99,3852841,62.4872389645402,62.6158891624084,62.3723727164436,62.4780496646924,4192747.06870428,0.0,1.0
2021-04-28,67.98,68.185,67.84,67.95,4592340,62.4688603648447,62.6572410117231,62.3402101669766,62.4412924653016,4997486.28959603,0.0,1.0
2021-04-29,68.04,68.2,67.64,68.13,5639825,62.5239961639311,62.6710249614947,62.156424170022,62.6066998625606,6137382.70973423,0.0,1.0
2021-04-30,67.42,67.8,67.185,67.6919,6545921,61.954259573372,62.3034529675856,61.7383110269505,62.2041166362317,7123416.4827253,0.0,1.0
2021-05-03,68.22,68.25,67.79,67.91,5433896,62.6894035611902,62.7169714607333,62.2942636677379,62.4045352659106,5913286.20247862,0.0,1.0
2021-05-04,67.36,67.82,67.01,67.66,8011862,61.8991237742857,62.3218315672811,61.5774982796153,62.1748027697175,8718686.00738085,0.0,1.0
2021-05-05,68.17,68.4,67.81,67.87,10408400,62.6434570619515,62.8548109584492,62.3126422674334,62.3677780665197,11326651.8368917,0.0,1.0
2021-05-06,68.72,68.73,68.07,68.17,12271084,63.1488685535765,63.1580578534242,62.5515640634743,62.6434570619515,13353665.8976646,0.0,1.0
2021-05-07,69.06,69.13,68.55,68.67,7396611,63.4613047483992,63.5256298473333,62.9926504561651,63.1029220543379,8049156.21708652,0.0,1.0
2021-05-10,68.92,69.58,68.88,69.53,8289311,63.332654550531,63.939148340481,63.2958973511401,63.8932018412423,9020612.16562744,0.0,1.0
2021-05-11,67.75,67.865,67.13,67.32,9958569,62.257506468347,62.3631834165959,61.687769877788,61.8623665748948,10837135.7611797,0.0,1.0
2021-05-12,65.43,66.74,65.23,66.51,13944635,60.1255889036745,61.3293871837266,59.9418029067199,61.1180332872289,15174861.2310763,0.0,1.0
2021-05-13,65.97,66.0779,65.38,65.38,9473261,60.6218110954517,60.7209636408087,60.0796424044358,60.0796424044358,10309012.8268518,0.0,1.0
2021-05-14,67.01,67.03,66.65,66.69,6792485,61.5774982796153,61.5958768793107,61.2466834850971,61.283440684488,7391732.89865006,0.0,1.0
2021-05-17,66.45,66.525,66.22,66.42,4992094,61.0628974881426,61.1318172370005,60.8515435916449,61.0353295885994,5432507.46272588,0.0,1.0
2021-05-18,67.29,67.725,67.24,67.58,6200914,61.8347986753516,62.2345332187277,61.788852176113,62.1012883709357,6747972.20980242,0.0,1.0
2021-05-19,66.95,67.22,66.6,66.76,7092693,61.5223624805289,61.7704735764175,61.2007369858585,61.3477657834221,7718425.90570683,0.0,1.0
2021-05-20,67.56,67.78,67.24,67.28,6274419,62.0829097712402,62.2850743678902,61.788852176113,61.8256093755039,6827961.9818395,0.0,1.0
2021-05-21,67.93,68.07,67.57,67.94,7088945,62.4229138656061,62.5515640634743,62.0920990710879,62.4321031654538,7714347.24894069,0.0,1.0
2021-05-24,68.23,68.31,68.04,68.11,4044386,62.6985928610379,62.7721072598197,62.5239961639311,62.5883212628652,4401190.58798654,0.0,1.0
2021-05-25,68.07,68.33,67.89,68.3,3394303,62.5515640634743,62.7904858595152,62.3861566662152,62.762917959972,3693755.84238855,0.0,1.0
2021-05-26,68.22,68.345,68.14,68.2,3114986,62.6894035611902,62.8042698092867,62.6158891624084,62.6710249614947,3389796.88509203,0.0,1.0
2021-05-27,68.27,68.42,68.07,68.28,5490850,62.7353500604288,62.8731895581447,62.5515640634743,62.7445393602765,5975264.80905776,0.0,1.0
2021-05-28,68.58,68.87,68.55,68.7,4776607,63.0202183557083,63.2867080512924,62.9926504561651,63.130489953881,5198009.72778331,0.0,1.0
2021-06-01,68.15,68.605,68.115,68.56,5513967,62.6250784622561,63.0431916053276,62.592915912789,63.0018397560129,6000421.24141177,0.0,1.0
2021-06-02,68.78,68.94,68.68,68.76,5753300,63.2040043526628,63.3510331502265,63.1121113541856,63.1856257529674,6260868.72268448,0.0,1.0
2021-06-03,68.8,68.94,68.565,68.77,4862540,63.2223829523583,63.3510331502265,63.0064344059367,63.1948150528151,5291523.92519113,0.0,1.0
2021-06-04,69.55,69.72,69.3,69.4,7333624,63.9115804409378,64.0677985383491,63.6818479447446,63.7737409432219,7980612.3660383,0.0,1.0
2021-06-07,69.82,69.82,69.49,69.77,5774393,64.1596915368264,64.1596915368264,63.8564446418514,64.1137450375878,6283822.59332699,0.0,1.0
2021-06-08,69.48,69.79,69.425,69.7,6594201,63.8472553420037,64.1321236372832,63.7967141928412,64.0494199386537,7175955.85003297,0.0,1.0
2021-06-09,68.99,69.31,68.95,69.28,4592982,63.3969796494651,63.6910372445924,63.3602224500742,63.6634693450492,4998184.92824166,0.0,1.0
2021-06-10,68.78,68.9699,68.67,68.81,9687620,63.6679307501253,63.8437164443597,63.566106493328,63.695701001979,10465465.0425982,0.504855,1.0
2021-06-11,68.88,68.91,68.64,68.79,3547622,63.7604982563046,63.7882685081583,63.5383362414742,63.6771875007432,3832470.10363251,0.0,1.0
2021-06-14,68.86,68.87,68.6,68.77,2963625,63.7419847550687,63.7512415056866,63.5013092390025,63.6586739995073,3201582.41517216,0.0,1.0
2021-06-15,69.19,69.21,68.97,69.12,5175556,64.0474575254604,64.0659710266962,63.8438090118659,63.9826602711349,5591115.29911469,0.0,1.0
2021-06-16,69.08,69.355,68.74,69.26,5742894,63.9456332686632,64.2001939106563,63.6309037476535,64.1122547797859,6204006.39169858,0.0,1.0
2021-06-17,68.82,68.91,68.545,68.77,5887447,63.704957752597,63.7882685081583,63.4503971106039,63.6586739995073,6360165.94051477,0.0,1.0
2021-06-18,67.25,67.52,67.17,67.4,6717928,62.2516479055819,62.501580172266,62.1775939006385,62.3904991648509,7257328.49169267,0.0,1.0
2021-06-21,67.96,68.02,67.19,67.32,5464946,62.908877199455,62.9644177031625,62.1961074018743,62.3164451599074,5903741.19987024,0.0,1.0
2021-06-22,68.04,68.235,67.83,68.0,5615969,62.9829312043984,63.163437841448,62.7885394414219,62.9459042019267,6066890.24237277,0.0,1.0
2021-06-23,67.52,67.68,67.35,67.56,4900372,62.501580172266,62.6496881821529,62.3442154117612,62.5386071747377,5293836.03627384,0.0,1.0
2021-06-24,68.11,68.14,67.88,67.93,3344692,63.0477284587239,63.0754987105777,62.8348231945115,62.8811069476012,3613246.30861429,0.0,1.0
2021-06-25,68.42,68.46,68.215,68.42,3532673,63.3346877278798,63.3717147303515,63.1449243402122,63.3346877278798,3816320.80825121,0.0,1.0
2021-06-28,68.14,68.26,68.045,68.26,5012349,63.0754987105777,63.1865797179929,62.9875595797074,63.1865797179929,5414803.97051104,0.0,1.0
2021-06-29,68.19,68.39,68.1,68.36,4268050,63.1217824636674,63.306917476026,63.038471708106,63.2791472241722,4610743.20370342,0.0,1.0
2021-06-30,67.54,67.685,67.235,67.47,5065702,62.5200936735019,62.6543165574619,62.237762779655,62.4552964191764,5472440.82625246,0.0,1.0
2021-07-01,67.49,67.52,67.16,67.22,5091507,62.4738099204122,62.501580172266,62.1683371500205,62.2238776537281,5500317.77904626,0.0,1.0
2021-07-02,67.91,67.92,67.595,67.78,5253747,62.8625934463653,62.8718501969832,62.5710058019005,62.7422556883322,5675584.46462137,0.0,1.0
2021-07-06,67.66,67.98,67.315,67.96,4459067,62.631174680917,62.9273907006908,62.3118167845984,62.908877199455,4817097.47193876,0.0,1.0
2021-07-07,67.69,67.825,67.4,67.68,5445081,62.6589449327708,62.7839110661129,62.3904991648509,62.6496881821529,5882281.18563856,0.0,1.0
2021-07-08,66.64,66.865,66.375,66.53,6309074,61.6869861178881,61.8952630067916,61.441682226513,61.5851618610909,6815646.50535068,0.0,1.0
2021-07-09,68.43,68.44,67.94,67.99,6541600,63.3439444784977,63.3532012291156,62.8903636982191,62.9366474513087,7066842.64273996,0.0,1.0
2021-07-12,68.63,68.65,68.28,68.32,5931966,63.5290794908563,63.5475929920922,63.2050932192287,63.2421202217004,6408259.49065727,0.0,1.0
2021-07-13,68.41,68.705,68.175,68.63,3737014,63.3254309772618,63.5985051204908,63.1078973377405,63.5290794908563,4037068.89625111,0.0,1.0
2021-07-14,68.75,68.93,68.63,68.8,3230745,63.6401604982715,63.8067820093942,63.5290794908563,63.6864442513611,3490150.19778325,0.0,1.0
2021-07-15,67.91,68.07,67.73,67.85,4064403,62.8625934463653,63.0107014562522,62.6959719352426,62.8070529426577,4390744.83882846,0.0,1.0
2021-07-16,67.22,67.71,67.0929,67.7,4813859,62.2238776537281,62.6774584340067,62.1062243533742,62.6682016833888,5200376.67502408,0.0,1.0
2021-07-19,66.26,66.81,65.8,66.68,10654008,61.3352295944068,61.844350878393,60.909419065982,61.7240131203599,11509446.9320186,0.0,1.0
2021-07-20,67.05,67.2,66.44,66.53,6998561,62.0665128932233,62.2053641524923,61.5018511055295,61.5851618610909,7560494.26938621,0.0,1.0
2021-07-21,67.53,67.575,66.92,66.96,3787594,62.510836922884,62.5524923006646,61.9461751351902,61.9832021376619,4091710.10037086,0.0,1.0
2021-07-22,67.49,67.6877,67.395,67.66,3906909,62.4738099204122,62.6568158801287,62.3858707895419,62.631174680917,4220605.22234691,0.0,1.0
2021-07-23,67.87,67.915,67.6,67.78,4876690,62.8255664438936,62.8672218216743,62.5756341772095,62.7422556883322,5268252.54485501,0.0,1.0
2021-07-26,67.63,67.64,67.27,67.33,4731907,62.6034044290633,62.6126611796812,62.2701614068178,62.3257019105253,5111844.52872076,0.0,1.0
2021-07-27,67.26,67.42,66.845,67.31,5217547,62.2609046561998,62.4090126660867,61.8767495055557,62.3071884092895,5636477.86934389,0.0,1.0
2021-07-28,67.62,67.78,67.3,67.44,4851247,62.5941476784453,62.7422556883322,62.2979316586716,62.4275261673226,5240766.65801399,0.0,1.0
2021-07-29,67.85,68.035,67.792,67.91,4415447,62.8070529426577,62.9783028290894,62.7533637890737,62.8625934463653,4769975.10492208,0.0,1.0
2021-07-30,67.11,67.45,67.03,67.15,4993162,62.1220533969309,62.4367829179405,62.0479993919874,62.1590803994026,5394076.39472128,0.0,1.0
2021-08-02,67.76,68.23,67.64,68.11,5067775,62.7237421870964,63.1588094661391,62.6126611796812,63.0477284587239,5474680.27299307,0.0,1.0
2021-08-03,68.26,68.28,67.66,67.99,3739534,63.1865797179929,63.2050932192287,62.631174680917,62.9366474513087,4039791.23382291,0.0,1.0
2021-08-04,67.56,67.9,67.482,67.83,3162699,62.5386071747377,62.8533366957474,62.4664045199179,62.7885394414219,3416640.60158846,0.0,1.0
2021-08-05,67.96,68.03,67.865,67.94,2611260,62.908877199455,62.9736744537805,62.8209380685846,62.8903636982191,2820925.08243872,0.0,1.0
2021-08-06,67.82,67.92,67.68,67.84,2704705,62.7792826908039,62.8718501969832,62.6496881821529,62.7977961920398,2921873.03259631,0.0,1.0
2021-08-09,67.78,67.885,67.57,67.68,3586023,62.7422556883322,62.8394515698205,62.5478639253557,62.6496881821529,3873954.42311457,0.0,1.0
2021-08-10,67.82,67.82,67.572,67.6,2298660,62.7792826908039,62.7792826908039,62.5497152754793,62.5756341772095,2483225.58841272,0.0,1.0
2021-08-11,68.66,68.69,68.44,68.61,3690586,63.5568497427101,63.5846199945639,63.3532012291156,63.5105659896204,3986913.0673687,0.0,1.0
2021-08-12,68.43,68.43,68.02,68.26,3580434,63.3439444784977,63.3439444784977,62.9644177031625,63.1865797179929,3867916.66728568,0.0,1.0
2021-08-13,68.64,68.67,68.44,68.51,2954140,63.5383362414742,63.566106493328,63.3532012291156,63.4179984834411,3191335.83903385,0.0,1.0
2021-08-16,68.17,68.17,67.72,67.95,3193222,63.1032689624315,63.1032689624315,62.6867151846246,62.899620448837,3449614.37528057,0.0,1.0
2021-08-17,67.6,67.63,67.265,67.35,4005217,62.5756341772095,62.6034044290633,62.2655330315088,62.3442154117612,4326806.63584245,0.0,1.0
2021-08-18,67.25,67.675,67.23,67.5,3620244,62.2516479055819,62.6450598068439,62.233134404346,62.4830666710302,3910923.11916404,0.0,1.0
2021-08-19,66.61,66.77,66.37,66.42,6036335,61.6592158660344,61.8073238759212,61.437053851204,61.4833376042937,6521008.55813007,0.0,1.0
2021-08-20,66.66,66.71,66.16,66.24,4945021,61.705499619124,61.7517833722137,61.2426620882275,61.3167160931709,5342070.02446567,0.0,1.0
2021-08-23,67.54,67.67,67.33,67.37,4030764,62.5200936735019,62.640431431535,62.3257019105253,62.3627289129971,4354404.87312295,0.0,1.0
2021-08-24,68.14,68.33,67.94,67.97,6024302,63.0754987105777,63.2513769723184,62.8903636982191,62.9181339500729,6508009.39622472,0.0,1.0
2021-08-25,68.01,68.06,67.77,67.84,4446183,62.9551609525446,63.0014447056343,62.7329989377143,62.7977961920398,4803178.98095657,0.0,1.0
2021-08-26,67.66,67.855,67.56,67.78,3698718,62.631174680917,62.8116813179667,62.5386071747377,62.7422556883322,3995698.00750121,0.0,1.0
2021-08-27,68.13,68.14,67.48,67.52,4057836,63.0662419599598,63.0754987105777,62.4645531697943,62.501580172266,4383650.55675146,0.0,1.0
2021-08-30,68.04,68.13,67.96,68.12,4218836,62.9829312043984,63.0662419599598,62.908877199455,63.0569852093419,4557577.67939441,0.0,1.0
2021-08-31,68.4,68.685,68.39,68.6,5026650,63.3161742266439,63.5799916192549,63.306917476026,63.5013092390025,5430253.23623102,0.0,1.0
2021-09-01,69.51,69.7,69.32,69.38,8814854,64.3436735452342,64.5195518069748,64.1677952834935,64.2233357872011,9522622.31514108,0.0,1.0
2021-09-02,69.83,70.06,69.68,69.82,9157910,64.6398895650079,64.8527948292203,64.501038305739,64.63063281439,9893223.20324917,0.0,1.0
2021-09-03,71.81,71.92,71.04,71.04,14319049,66.4727261873582,66.5745504441554,65.7599563897775,65.7599563897775,15468763.9226921,0.0,1.0
2021-09-07,72.56,72.68,71.89,71.99,9022812,67.1669824837029,67.2780634911181,66.5467801923016,66.6393476984809,9747277.82179067,0.0,1.0
2021-09-08,72.25,72.795,72.22,72.72,4429896,66.8800232145471,67.3845161232243,66.8522529626933,67.3150904935898,4785584.25395976,0.0,1.0
2021-09-09,72.89,73.04,72.61,72.69,8012652,67.4724552540946,67.6113065133636,67.2132662367926,67.287320241736,8656009.36086518,0.0,1.0
2021-09-10,72.81,73.65,72.7501,73.59,8440829,67.3984012491512,68.1759683010574,67.3429533129498,68.1204277973498,9118565.84280239,0.0,1.0
2021-09-13,73.81,73.86,73.47,73.73,6507593,68.3240763109442,68.3703600640339,68.0093467899346,68.2500223060008,7030105.12932556,0.0,1.0
2021-09-14,73.4,73.86,73.355,73.86,7144074,67.9445495356091,68.3703600640339,67.9028941578284,68.3703600640339,7717690.89918213,0.0,1.0
2021-09-15,74.12,74.12,73.57,73.62,5571054,68.6110355801001,68.6110355801001,68.1019142961139,68.1481980492036,6018368.89632613,0.0,1.0
2021-09-16,73.95,74.005,73.51,73.58,7030432,68.4536708195953,68.5045829479939,68.0463737924063,68.1111710467318,7594924.2776207,0.0,1.0
2021-09-17,73.43,73.555,73.155,73.46,8420076,67.9723197874629,68.088029170187,67.7177591454698,68.0000900393167,9096146.52866444,0.0,1.0
2021-09-20,72.37,72.5161,71.88,72.25,12322611,66.9911042219623,67.1263453484902,66.5375234416837,66.8800232145471,13312026.5507974,0.0,1.0
2021-09-21,73.02,73.31,72.89,73.31,8959100,67.5927930121277,67.8612387800477,67.4724552540946,67.8612387800477,9678450.2141023,0.0,1.0
2021-09-22,72.49,72.87,72.29,72.39,7810426,67.1021852293774,67.4539417528588,66.9170502170188,67.0096177231981,8437546.09189876,0.0,1.0
2021-09-23,72.91,73.04,72.65,72.65,5483697,67.4909687553305,67.6113065133636,67.2502932392643,67.2502932392643,5923997.76804837,0.0,1.0
2021-09-24,72.66,72.77,72.51,72.52,4931861,67.2595499898822,67.3613742466795,67.1206987306133,67.1299554812312,5327853.37270181,0.0,1.0
2021-09-27,72.6,72.68,72.38,72.44,6289281,67.2040094861747,67.2780634911181,67.0003609725802,67.0559014762878,6794264.27219246,0.0,1.0
2021-09-28,71.03,71.64,70.9,71.57,14174601,65.7506996391596,66.3153614268533,65.6303618811265,66.2505641725278,15312717.8046081,0.0,1.0
2021-09-29,70.99,71.3,70.88,71.11,6640705,65.7136726366879,66.0006319058437,65.6118483798906,65.824753644103,7173905.04950722,0.0,1.0
2021-09-30,70.25,70.67,70.11,70.57,13469176,65.028673090961,65.4174566169141,64.89907858231,65.3248891107348,14550652.3357236,0.0,1.0
2021-10-01,69.93,70.11,69.2,69.77,13462825,64.7324570711873,64.89907858231,64.0567142760783,64.5843490613004,14543791.3968671,0.0,1.0
2021-10-04,67.99,68.89,67.52,68.8,13541343,62.9366474513087,63.7697550069225,62.501580172266,63.6864442513611,14628613.8180825,0.0,1.0
2021-10-05,68.37,68.64,68.01,68.08,10923787,63.2884039747901,63.5383362414742,62.9551609525446,63.0199582068701,11800887.212885,0.0,1.0
2021-10-06,67.78,67.84,66.6,66.96,13991980,62.7422556883322,62.7977961920398,61.6499591154164,61.9832021376619,15115433.6737747,0.0,1.0
2021-10-07,68.17,68.525,67.94,67.97,11401230,63.1032689624315,63.431883609368,62.8903636982191,62.9181339500729,12316665.3943509,0.0,1.0
2021-10-08,67.86,68.2001,67.75,68.15,8761199,62.8163096932757,63.1311317817915,62.7144854364784,63.0847554611956,9464659.21100811,0.0,1.0
2021-10-11,68.16,68.975,68.16,68.85,4000267,63.0940122118136,63.8484373871749,63.0940122118136,63.7327280044508,4321459.1870407,0.0,1.0
2021-10-12,67.72,68.03,67.655,67.88,4380902,62.6867151846246,62.9736744537805,62.6265463056081,62.8348231945115,4732656.39404195,0.0,1.0
2021-10-13,67.68,67.75,67.31,67.63,4315065,62.6496881821529,62.7144854364784,62.3071884092895,62.6034044290633,4661533.16439322,0.0,1.0
2021-10-14,68.32,68.45,68.19,68.41,5463065,63.2421202217004,63.3624579797335,63.1217824636674,63.3254309772618,5901709.16932558,0.0,1.0
2021-10-15,69.04,69.215,68.91,69.04,8433235,63.9086062661914,64.0705994020052,63.7882685081583,63.9086062661914,9110362.10013562,0.0,1.0
2021-10-18,68.7,68.83,68.33,68.43,5059935,63.5938767451818,63.7142145032149,63.2513769723184,63.3439444784977,5466210.77832525,0.0,1.0
2021-10-19,69.13,69.325,68.98,69.06,5058146,63.9919170217528,64.1724236588025,63.8530657624839,63.9271197674273,5464278.1347078,0.0,1.0
2021-10-20,69.06,69.215,68.925,68.97,5022460,63.9271197674273,64.0705994020052,63.8021536340852,63.8438090118659,5425726.80987155,0.0,1.0
2021-10-21,67.86,68.25,67.75,67.89,11931584,62.8163096932757,63.1773229673749,62.7144854364784,62.8440799451295,12889602.9421906,0.0,1.0
2021-10-22,68.42,68.71,68.28,68.44,8930002,63.3346877278798,63.6031334957997,63.2050932192287,63.3532012291156,9647015.85748947,0.0,1.0
2021-10-25,68.45,68.66,68.11,68.28,7417669,63.3624579797335,63.5568497427101,63.0477284587239,63.2050932192287,8013253.576943,0.0,1.0
2021-10-26,68.46,68.92,68.4,68.91,7137042,63.3717147303515,63.7975252587763,63.3161742266439,63.7882685081583,7710094.28100558,0.0,1.0
2021-10-27,67.96,68.54,67.92,68.29,8080859,62.908877199455,63.4457687352949,62.8718501969832,63.2143499698467,8729692.88418261,0.0,1.0
2021-10-28,68.5,68.625,68.28,68.3,8331582,63.4087417328232,63.5244511155473,63.2050932192287,63.2236067204646,9000547.10760131,0.0,1.0
2021-10-29,68.4,68.465,68.0,68.04,6477215,63.3161742266439,63.3763431056604,62.9459042019267,62.9829312043984,6997287.99807309,0.0,1.0
2021-11-01,69.43,69.47,69.15,69.38,8685551,64.2696195402907,64.3066465427625,64.0104305229887,64.2233357872011,9382937.22980505,0.0,1.0
2021-11-02,69.35,69.515,69.25,69.27,6420208,64.1955655353473,64.3483019205431,64.102998029168,64.1215115304038,6935703.75285255,0.0,1.0
2021-11-03,69.77,69.925,69.11,69.3,6085746,64.5843490613004,64.7278286958783,63.973403520517,64.1492817822576,6574386.90009847,0.0,1.0
2021-11-04,70.27,70.285,69.92,70.05,7481369,65.0471865921969,65.0610717181238,64.7232003205693,64.8435380786024,8082068.22111912,0.0,1.0
2021-11-05,70.36,70.4,70.075,70.24,5763294,65.1304973477583,65.16752435023,64.8666799551472,65.0194163403431,6226044.36251794,0.0,1.0
2021-11-08,70.21,70.21,70.02,70.12,5531673,64.9916460884893,64.9916460884893,64.8157678267486,64.9083353329279,5975825.89001059,0.0,1.0
2021-11-09,69.77,69.925,69.52,69.88,6644515,64.5843490613004,64.7278286958783,64.3529302958521,64.6861733180976,7178020.96464554,0.0,1.0
2021-11-10,68.68,69.44,68.5723,69.31,5739109,63.575363243946,64.2788762909087,63.4756680397908,64.1585385328756,6199917.48387744,0.0,1.0
2021-11-11,69.08,69.29,69.025,69.25,4193469,63.9456332686632,64.1400250316397,63.8947211402646,64.102998029168,4530173.89479762,0.0,1.0
2021-11-12,70.08,70.1,69.67,69.75,13067797,64.8713083304562,64.8898218316921,64.4917815551211,64.5658355600645,14117045.5372186,0.0,1.0
2021-11-15,70.02,70.165,69.95,70.11,5411057,64.8157678267486,64.9499907107086,64.7509705724231,64.89907858231,5845525.30724847,0.0,1.0
2021-11-16,69.88,69.99,69.8377,69.92,7354228,64.6861733180976,64.7879975748948,64.6470172629838,64.7232003205693,7944718.72857286,0.0,1.0
2021-11-17,69.59,69.6,69.29,69.38,4427212,64.4177275501776,64.4269843007955,64.1400250316397,64.2233357872011,4782684.74838726,0.0,1.0
2021-11-18,69.77,69.77,69.312,69.6,6788034,64.5843490613004,64.5843490613004,64.1603898829991,64.4269843007955,7333063.49082315,0.0,1.0
2021-11-19,69.91,70.08,69.775,69.85,5835869,64.7139435699514,64.8713083304562,64.5889774366093,64.6584030662438,6304446.60429317,0.0,1.0
2021-11-22,69.55,70.08,69.51,69.86,8232326,64.3807005477059,64.8713083304562,64.3436735452342,64.6676598168617,8893321.57663827,0.0,1.0
2021-11-23,69.63,69.69,69.24,69.44,6844692,64.4547545526493,64.5102950563569,64.09374127855,64.2788762909087,7394270.71389585,0.0,1.0
2021-11-24,68.78,68.78,68.33,68.45,7209500,63.6679307501253,63.6679307501253,63.2513769723184,63.3624579797335,7788370.1285364,0.0,1.0
2021-11-26,66.96,67.66,66.71,67.6,8587390,61.9832021376619,62.631174680917,61.7517833722137,62.5756341772095,9276894.61933452,0.0,1.0
2021-11-29,67.15,67.56,66.9,67.32,9643643,62.1590803994026,62.5386071747377,61.9276616339543,62.3164451599074,10417957.0110922,0.0,1.0
2021-11-30,66.33,66.66,65.39,66.44,13303651,61.4000268487323,61.705499619124,60.5298922906468,61.5018511055295,14371836.888671,0.0,1.0
2021-12-01,65.98,67.62,65.92,67.46,14930814,61.0760405771047,62.5941476784453,61.0205000733972,62.4460396685584,16129649.1784913,0.0,1.0
2021-12-02,66.97,67.16,66.31,66.36,12287307,61.9924588882798,62.1683371500205,61.3815133474964,61.4277971005861,13273887.8977677,0.0,1.0
2021-12-03,67.36,67.6,66.85,67.44,10887311,62.3534721623791,62.5756341772095,61.8813778808647,62.4275261673226,11761482.4568258,0.0,1.0
2021-12-06,67.4,67.5,67.035,67.16,6800279,62.3904991648509,62.4830666710302,62.0526277672964,62.1683371500205,7346291.67477819,0.0,1.0
2021-12-07,68.97,69.01,68.44,68.48,8187163,63.8438090118659,63.8808360143377,63.3532012291156,63.3902282315873,8844532.31800521,0.0,1.0
2021-12-08,68.89,68.98,68.63,68.76,6407592,63.7697550069225,63.8530657624839,63.5290794908563,63.6494172488894,6922074.78031054,0.0,1.0
2021-12-09,68.33,68.555,68.2,68.35,4763338,63.2513769723184,63.4596538612218,63.1310392142853,63.2698904735542,5145799.20817287,0.0,1.0
2021-12-10,68.43,68.47,68.21,68.35,4865909,63.3439444784977,63.3809714809694,63.1402959649032,63.2698904735542,5256605.90939406,0.0,1.0
2021-12-13,66.89,67.15,66.7748,67.1,6239041,62.7405283786669,62.9843994711838,62.6324747253671,62.9375011841613,6651672.58348912,0.888134,1.0
2021-12-14,66.81,66.9,66.485,66.72,6904092,62.6654911194309,62.7499080360714,62.3606522537849,62.5810742027905,7360708.07521326,0.0,1.0
2021-12-15,67.96,68.02,67.16,67.32,9238562,63.7441517209479,63.8004296653748,62.9937791285883,63.1438536470602,9849572.9658235,0.0,1.0
2021-12-16,68.04,68.36,67.94,68.29,6476740,63.8191889801838,64.1193380171277,63.7253924061389,64.0536804152962,6905092.28716198,0.0,1.0
2021-12-17,67.21,67.605,67.185,67.46,7341444,63.0406774156107,63.4111738830883,63.0172282720995,63.2751688507231,7826985.2334711,0.0,1.0
2021-12-20,66.64,66.72,66.27,66.39,5452651,62.5060369435545,62.5810742027905,62.1589896195882,62.2715455084422,5813273.09181564,0.0,1.0
2021-12-21,67.03,67.09,66.73,66.8,4019153,62.8718435823298,62.9281215267568,62.590453860195,62.6561114620264,4284967.80497966,0.0,1.0
2021-12-22,67.14,67.16,66.54,66.63,3036694,62.9750198137793,62.9937791285883,62.4122403695096,62.49665728615,3237531.89380322,0.0,1.0
2021-12-23,67.4,67.59,67.1,67.14,2963603,63.2188909062962,63.3971043969816,62.9375011841613,62.9750198137793,3159606.87282647,0.0,1.0
2021-12-27,67.34,67.38,67.03,67.08,3292597,63.1626129618692,63.2001315914871,62.8718435823298,62.9187418693523,3510359.55580009,0.0,1.0
2021-12-28,67.42,67.63,67.33,67.34,2728238,63.2376502211051,63.4346230265995,63.1532333044647,63.1626129618692,2908675.53295983,0.0,1.0
2021-12-29,67.1,67.1499,66.93,67.13,3552434,62.9375011841613,62.9843056746097,62.7780470082849,62.9656401563748,3787381.40083622,0.0,1.0
2021-12-30,66.91,67.1775,66.82,67.1,3363773,62.7592876934759,63.0101935290461,62.6748707768354,62.9375011841613,3586242.92438228,0.0,1.0
2021-12-31,66.96,67.235,66.82,66.82,5025560,62.8061859804984,63.064126559122,62.6748707768354,62.6748707768354,5357935.56552675,0.0,1.0
2022-01-03,67.03,67.18,66.825,67.17,6385989,62.8718435823298,63.0125384433973,62.6795606055377,63.0031587859928,6808339.28640045,0.0,1.0
2022-01-04,67.91,67.99,67.73,67.75,5794534,63.6972534339254,63.7722906931613,63.5284196006445,63.5471789154535,6177767.21484849,0.0,1.0
2022-01-05,67.6,68.48,67.58,68.37,8084263,63.406484054386,64.2318939059816,63.3877247395771,64.1287176745322,8618932.06901759,0.0,1.0
2022-01-06,67.1,67.33,66.93,67.12,7467785,62.9375011841613,63.1532333044647,62.7780470082849,62.9562604989703,7961682.05079776,0.0,1.0
2022-01-07,66.67,66.7983,66.125,66.52,4807673,62.534175915768,62.6545169202677,62.022984587223,62.3934810547006,5125638.16850713,0.0,1.0
2022-01-10,66.51,66.62,65.96,66.46,7531061,62.3841013972961,62.4872776287455,61.8682202400489,62.3372031102736,8029142.93691678,0.0,1.0
2022-01-11,67.03,67.135,66.285,66.49,5911670,62.8718435823298,62.970329985077,62.173059105695,62.3653420824871,6302650.24090003,0.0,1.0
2022-01-12,67.99,68.04,67.66,67.76,5399259,63.7722906931613,63.8191889801838,63.462761998813,63.556558572858,5756349.90400879,0.0,1.0
2022-01-13,67.31,68.02,67.185,67.99,7073397,63.1344739896557,63.8004296653748,63.0172282720995,63.7722906931613,7541210.40349538,0.0,1.0
2022-01-14,67.23,67.3,66.905,67.07,5361959,63.0594367304197,63.1250943322512,62.7545978647736,62.9093622119478,5716582.99313833,0.0,1.0
2022-01-18,66.17,66.5,66.01,66.3,8036662,62.0651930455433,62.3747217398916,61.9151185270713,62.1871285918017,8568182.88069735,0.0,1.0
2022-01-19,65.35,65.855,65.28,65.72,14394839,61.2960611383747,61.7697338373017,61.2304035365432,61.643108462341,15346870.7642793,0.0,1.0
2022-01-20,65.06,66.03,65.02,65.55,6899209,61.0240510736443,61.9338778418803,60.9865324440263,61.4836542864646,7355502.1281414,0.0,1.0
2022-01-21,64.81,65.57,64.78,65.5,9964789,60.7895596385319,61.5024136012736,60.7614206663185,61.4367559994421,10623830.4559233,0.0,1.0
2022-01-24,64.53,64.585,63.35,64.48,14287063,60.5269292312061,60.5785173469308,59.4201296574757,60.4800309441836,15231966.7807411,0.0,1.0
2022-01-25,64.3,64.775,63.59,64.06,8364913,60.3111971109027,60.7567308376162,59.6452414351836,60.0860853331948,8918143.42386462,0.0,1.0
2022-01-26,63.41,64.59,63.22,64.59,8982456,59.4764076019026,60.5832071756331,59.2981941112172,60.5832071756331,9576528.87801145,0.0,1.0
2022-01-27,62.51,63.12,62.27,62.75,7610816,58.6322384354981,59.2043975371723,58.4071266577902,58.857350213206,8114172.69499918,0.0,1.0
2022-01-28,62.75,62.76,61.78,62.12,6506000,58.857350213206,58.8667298706105,57.94752344497,58.2664317967228,6936287.45638636,0.0,1.0
2022-01-31,64.08,64.08,63.03,63.04,6915164,60.1048446480038,60.1048446480038,59.1199806205318,59.1293602779363,7372512.34430596,0.0,1.0
2022-02-01,64.1,64.1,63.46,63.97,6751835,60.1236039628128,60.1236039628128,59.5233058889251,60.0016684165544,7198381.25085927,0.0,1.0
2022-02-02,65.08,65.27,64.79,65.18,3617257,61.0428103884533,61.2210238791387,60.770800323723,61.1366069624983,3856491.60092619,0.0,1.0
2022-02-03,63.72,64.47,63.66,64.23,5587264,59.767176981442,60.4706512867791,59.710899037015,60.2455395090712,5956788.99457718,0.0,1.0
2022-02-04,64.22,64.47,63.77,63.86,4833336,60.2361598516667,60.4706512867791,59.8140752684645,59.8984921851049,5152998.44286822,0.0,1.0
2022-02-07,64.26,64.645,64.22,64.37,4655669,60.2736784812847,60.6347952913578,60.2361598516667,60.3768547127342,4963581.07681938,0.0,1.0
2022-02-08,64.63,64.7,64.21,64.3,4644510,60.620725805251,60.6863834070825,60.2267801942622,60.3111971109027,4951684.05380588,0.0,1.0
2022-02-09,65.52,65.53,65.2,65.3,3594799,61.4555153142511,61.4648949716556,61.1553662773073,61.2491628513522,3832548.2957163,0.0,1.0
2022-02-10,64.48,65.26,64.38,64.39,4958506,60.4800309441836,61.2116442217342,60.3862343701387,60.3956140275432,5286446.8137437,0.0,1.0
2022-02-11,63.96,64.725,63.86,64.51,11583013,59.9922887591499,60.7098325505937,59.8984921851049,60.5081699163971,12349078.9700369,0.0,1.0
2022-02-14,63.96,64.145,63.65,64.04,7318072,59.9922887591499,60.165812421133,59.7015193796105,60.0673260183858,7802067.47902432,0.0,1.0
2022-02-15,64.67,64.735,64.29,64.29,4076146,60.658244434869,60.7192122079982,60.3018174534982,60.3018174534982,4345730.15219789,0.0,1.0
2022-02-16,64.68,64.82,64.27,64.28,4671166,60.6676240922735,60.7989392959364,60.2830581386892,60.2924377960937,4980103.00222848,0.0,1.0
2022-02-17,63.73,64.245,63.66,64.19,5787218,59.7765566388465,60.259608995178,59.710899037015,60.2080208794533,6169967.35640538,0.0,1.0
2022-02-18,63.63,63.9,63.42,63.78,6155101,59.6827600648015,59.9360108147229,59.4857872593071,59.823454925869,6562181.04197528,0.0,1.0
2022-02-22,63.12,63.61,62.91,63.24,9462401,59.2043975371723,59.6640007499925,59.0074247316779,59.3169534260262,10088216.0103901,0.0,1.0
2022-02-23,62.47,63.45,62.36,63.4,10861269,58.5947198058801,59.5139262315206,58.4915435744307,59.4670279444982,11579600.9722008,0.0,1.0
2022-02-24,62.11,62.13,60.835,61.19,16191477,58.2570521393183,58.2758114541273,57.0611458202452,57.3941236581048,17262333.0487962,0.0,1.0
2022-02-25,63.55,63.57,62.64,62.75,11623345,59.6077228055656,59.6264821203746,58.7541739817565,58.857350213206,12392078.408354,0.0,1.0
2022-02-28,62.94,63.4,62.75,62.89,7837921,59.0355637038914,59.4670279444982,58.857350213206,58.9886654168689,8356297.7430752,0.0,1.0
2022-03-01,62.08,62.965,61.86,62.84,8873375,58.2289131671048,59.0590128474026,58.0225607042059,58.9417671298464,9460233.58566129,0.0,1.0
2022-03-02,62.29,62.355,61.89,62.01,5574552,58.4258859725992,58.4868537457284,58.0506996764194,58.1632555652734,5943236.2607706,0.0,1.0
2022-03-03,61.98,62.34,61.66,62.3,6012338,58.1351165930599,58.4727842596217,57.834967556116,58.4352656300037,6409976.1224954,0.0,1.0
2022-03-04,61.18,61.33,60.85,60.94,7232011,57.3847440007003,57.5254388617677,57.0752153063519,57.1596322229924,7710314.66088967,0.0,1.0
2022-03-07,59.03,60.06,58.91,60.04,9728043,55.3681176587339,56.3342223713968,55.2555617698799,56.3154630565878,10371426.7808311,0.0,1.0
2022-03-08,58.18,59.04,57.93,58.43,14054549,54.5708467793518,55.3774973161383,54.3363553442394,54.8053382144642,14984074.9975204,0.0,1.0
2022-03-09,59.75,59.84,59.11,59.42,7410534,56.0434529918575,56.1278699084979,55.4431549179698,55.7339242975092,7900644.6402282,0.0,1.0
2022-03-10,59.5,59.88,59.26,59.64,15922863,55.8089615567451,56.1653885381159,55.5838497790372,55.940276760408,16975953.7191298,0.0,1.0
2022-03-11,58.54,59.65,58.465,59.6,5751084,54.9085144459136,55.9496564178125,54.8381670153799,55.9027581307901,6131443.561301,0.0,1.0
2022-03-14,58.62,59.19,58.47,58.91,4843720,54.9835517051496,55.5181921772058,54.8428568440821,55.2555617698799,5164069.20969071,0.0,1.0
2022-03-15,59.58,59.73,58.84,58.93,11392298,55.8839988159811,56.0246936770485,55.1899041680485,55.2743210846889,12145750.6481426,0.0,1.0
2022-03-16,60.91,60.99,59.75,60.46,11191866,57.1314932507789,57.2065305100149,56.0434529918575,56.7094086675766,11932062.6728185,0.0,1.0
2022-03-17,61.48,61.51,60.93,61.04,7810531,57.6661337228351,57.6942726950486,57.1502525655879,57.2534287970373,8327096.25007944,0.0,1.0
2022-03-18,62.27,62.355,61.52,61.59,8668732,58.4071266577902,58.4868537457284,57.7036523524531,57.7693099542846,9242056.10734324,0.0,1.0
2022-03-21,62.25,62.595,62.03,62.37,5906557,58.3883673429812,58.7119655234363,58.1820148800823,58.5009232318352,6297199.08231342,0.0,1.0
2022-03-22,62.44,62.57,62.14,62.16,7408771,58.5665808336666,58.6885163799251,58.2851911115318,58.3039504263408,7898765.04066079,0.0,1.0
2022-03-23,62.07,62.59,62.02,62.42,5475459,58.2195335097003,58.7072756947341,58.1726352226778,58.5478215188576,5837589.54498276,0.0,1.0
2022-03-24,62.75,62.79,62.4,62.5,3229848,58.857350213206,58.894868842824,58.5290622040487,58.6228587780936,3443460.52389096,0.0,1.0
2022-03-25,62.74,62.825,62.37,62.56,3381127,58.8479705558015,58.9276976437397,58.5009232318352,58.6791367225206,3604744.66623874,0.0,1.0
2022-03-28,61.8,61.82,61.54,61.63,4666737,57.966282759779,57.985042074588,57.7224116672621,57.8068285839025,4975381.08136399,0.0,1.0
2022-03-29,63.02,63.23,62.575,62.98,4713435,59.1106009631273,59.3075737686217,58.6932062086273,59.0730823335094,5025167.54795458,0.0,1.0
2022-03-30,62.36,62.85,62.08,62.54,9556991,58.4915435744307,58.9511467872509,58.2289131671048,58.6603774077116,10189061.9111739,0.0,1.0
2022-03-31,61.61,62.385,61.55,62.14,5961532,57.7880692690936,58.5149927179419,57.7317913246666,58.2851911115318,6355809.96502396,0.0,1.0
2022-04-01,61.93,61.965,61.54,61.67,5813832,58.0882183060374,58.1210471069531,57.7224116672621,57.8443472135205,6198341.52707311,0.0,1.0
2022-04-04,62.43,62.485,61.94,62.0,5171913,58.5572011762621,58.6087892919869,58.0975979634419,58.1538759078689,5513967.91691079,0.0,1.0
2022-04-05,60.8,61.53,60.67,61.47,5356235,57.0283170193295,57.7130320098576,56.906381473071,57.6567540654306,5710480.42483209,0.0,1.0
2022-04-06,59.89,60.16,59.595,59.95,6237632,56.1747681955204,56.4280189454418,55.8980683020878,56.2310461399474,6650170.39642702,0.0,1.0
2022-04-07,59.68,59.96,59.32,59.49,5535095,55.977795390026,56.2404257973519,55.6401277234642,55.7995818993406,5901169.69234659,0.0,1.0
2022-04-08,59.43,59.67,59.255,59.3,4851398,55.7433039549136,55.9684157326215,55.579159950335,55.6213684086552,5172255.00973531,0.0,1.0
2022-04-11,58.5,58.855,58.3948,58.71,5837791,54.8709958162956,55.2039736541552,54.7723218204003,55.06796862179,6223885.103951,0.0,1.0
2022-04-12,57.73,58.33,57.62,58.26,5750803,54.1487621961495,54.7115416404192,54.0455859647001,54.6458840385877,6131143.9767982,0.0,1.0
2022-04-13,58.56,58.63,58.05,58.08,5269379,54.9272737607226,54.9929313625541,54.4489112330933,54.4770502053068,5617880.02776602,0.0,1.0
2022-04-14,58.4,59.08,58.365,58.92,6082074,54.7771992422507,55.4150159457563,54.7443704413349,55.2649414272844,6484324.25376785,0.0,1.0
2022-04-18,57.7,58.03,57.545,57.79,6205655,54.120623223936,54.4301519182844,53.9752385341663,54.2050401405765,6616078.53291751,0.0,1.0
2022-04-19,57.71,57.75,57.12,57.15,5594245,54.1300028813405,54.1675215109585,53.5766030944753,53.6047420666888,5964231.69711838,0.0,1.0
2022-04-20,58.25,58.445,58.0534,58.35,6034671,54.6365043811832,54.8194077005709,54.4521003166109,54.7303009552282,6433786.16057771,0.0,1.0
2022-04-21,57.77,58.88,57.73,58.73,10169243,54.1862808257675,55.2274227976664,54.1487621961495,55.086727936599,10841806.4343444,0.0,1.0
2022-04-22,56.91,57.79,56.85,57.7,8183824,53.3796302889809,54.2050401405765,53.3233523445539,54.120623223936,8725077.73693109,0.0,1.0
2022-04-25,57.26,57.29,56.63,56.88,9450516,53.7079182981382,53.7360572703517,53.1169998816551,53.3514913167674,10075544.9718996,0.0,1.0
2022-04-26,56.05,56.94,56.03,56.92,10135457,52.5729797521943,53.4077692611944,52.5542204373854,53.3890099463854,10805785.9289646,0.0,1.0
2022-04-27,56.27,56.7599,56.215,56.41,11996178,52.7793322150932,53.2388416313394,52.7277440993685,52.9106474187562,12789569.4721762,0.0,1.0
2022-04-28,57.3,57.415,56.405,56.85,9540526,53.7454369277562,53.8533029879079,52.9059575900539,53.3233523445539,10171507.9651288,0.0,1.0
2022-04-29,56.62,57.94,56.535,57.5,11952175,53.1076202242506,54.3457350016439,53.0278931363124,53.9330300758461,12742656.2448562,0.0,1.0
2022-05-02,56.6,56.67,56.035,56.45,9722027,53.0888609094416,53.154518511273,52.5589102660876,52.9481660483741,10365012.9005148,0.0,1.0
2022-05-03,57.05,57.23,56.645,56.82,7571437,53.5109454926438,53.6797793259247,53.1310693677618,53.2952133723405,8072189.28526278,0.0,1.0
2022-05-04,58.06,58.195,56.42,57.05,8780219,54.4582908904978,54.5849162654585,52.9200270761607,53.5109454926438,9360916.52536509,0.0,1.0
2022-05-05,56.47,57.46,56.11,57.41,13209298,52.9669253631831,53.8955114462281,52.6292576966213,53.8486131592057,14082921.6146741,0.0,1.0
2022-05-06,56.69,56.95,56.3,56.63,12736703,53.173277826082,53.4171489185989,52.8074711873067,53.1169998816551,13579070.5893973,0.0,1.0
2022-05-09,55.09,55.68,54.99,55.6,9131359,51.6725326413628,52.225932428228,51.5787360673179,52.1508951689921,9735279.87879815,0.0,1.0
2022-05-10,55.17,55.77,54.87,55.68,7341430,51.7475699005988,52.3103493448685,51.4661801784639,52.225932428228,7826970.3075528,0.0,1.0
2022-05-11,54.57,55.53,54.54,54.9,9707496,51.1847904563291,52.0852375671606,51.1566514841156,51.4943191506774,10349520.8634677,0.0,1.0
2022-05-12,55.18,55.535,54.8,55.09,8561973,51.7569495580033,52.0899273958629,51.4005225766325,51.6725326413628,9128236.38515504,0.0,1.0
2022-05-13,56.32,56.35,55.92,55.96,5384732,52.8262305021157,52.8543694743292,52.4510442059359,52.4885628355539,5740862.13150973,0.0,1.0
2022-05-16,56.02,56.245,55.84,56.0,3937252,52.5448407799809,52.755883071582,52.3760069467,52.5260814651719,4197650.11685092,0.0,1.0
2022-05-17,56.43,56.465,56.11,56.24,4673156,52.9294067335652,52.9622355344809,52.6292576966213,52.7511932428798,4982224.61489958,0.0,1.0
2022-05-18,55.89,56.6,55.77,56.49,5409556,52.4229052337224,53.0888609094416,52.3103493448685,52.9856846779921,5767327.91691049,0.0,1.0
2022-05-19,56.37,56.665,56.1,56.1,7807163,52.8731287891382,53.1498286825708,52.6198780392168,52.6198780392168,8323505.50059387,0.0,1.0
2022-05-20,57.09,57.27,56.465,57.25,9977213,53.5484641222618,53.7172979555427,52.9622355344809,53.6985386407337,10637076.1422679,0.0,1.0
2022-05-23,57.64,57.805,57.39,57.41,7226604,54.064345279509,54.2191096266832,53.8298538443967,53.8486131592057,7704550.05801899,0.0,1.0
2022-05-24,57.42,57.565,57.165,57.38,5658553,53.8579928166102,53.9939978489753,53.6188115527955,53.8204741869922,6032792.8366427,0.0,1.0
2022-05-25,57.54,57.7,57.1,57.1,2924607,53.9705487054641,54.120623223936,53.5578437796663,53.5578437796663,3118031.79356898,0.0,1.0
2022-05-26,57.99,58.14,57.55,57.55,3052763,54.3926332886664,54.5333281497338,53.9799283628686,53.9799283628686,3254663.64958813,0.0,1.0
2022-05-27,58.34,58.38,58.04,58.08,2547860,54.7209212978237,54.7584399274417,54.4395315756888,54.4770502053068,2716367.86944798,0.0,1.0
2022-05-31,57.6,57.95,57.5022,57.81,4690697,54.0268266498911,54.3551146590484,53.9350936004751,54.2237994553855,5000925.7243789,0.0,1.0
2022-06-01,57.63,58.425,57.46,58.36,4964750,54.0549656221046,54.8006483857619,53.8955114462281,54.7396806126327,5293103.77330067,0.0,1.0
2022-06-02,58.22,58.23,57.49,57.76,3078130,54.6083654089698,54.6177450663742,53.9236504184416,54.176901168363,3281708.34739111,0.0,1.0
2022-06-03,57.01,57.31,56.935,57.23,3138375,53.4734268630259,53.7548165851607,53.4030794324922,53.6797793259247,3345937.77220051,0.0,1.0
2022-06-06,57.32,57.82,57.195,57.73,3561744,53.7641962425652,54.23317911279,53.646950525009,54.1487621961495,3797307.13649852,0.0,1.0
2022-06-07,57.5,57.505,56.83,56.83,2300554,53.9330300758461,53.9377199045484,53.304593029745,53.304593029745,2452705.78741769,0.0,1.0
2022-06-08,56.75,57.12,56.685,56.88,3007454,53.229555770509,53.5766030944753,53.1685879973798,53.3514913167674,3206358.04731924,0.0,1.0
2022-06-09,55.8,56.65,55.775,56.5,3797753,52.8505228768276,53.6555935658115,52.8268443271516,53.5135222677556,4009697.65036921,0.545899,1.0
2022-06-10,54.79,55.36,54.705,55.29,12990570,51.8939094699173,52.43378040253,51.8134024010189,52.3674804634372,13715546.5365854,0.0,1.0
2022-06-13,53.26,54.03,53.13,53.86,6839066,50.4447822297462,51.1740815597669,50.321653771431,51.0130674219702,7220739.96674349,0.0,1.0
2022-06-14,52.9,53.475,52.5,53.3,5853991,50.1038111144118,50.6484177569598,49.7249543195959,50.4826679092278,6180689.99168259,0.0,1.0
2022-06-15,53.49,53.735,52.475,52.94,12453180,50.6626248867654,50.8946746735902,49.7012757699199,50.1416967938934,13148165.9248574,0.0,1.0
2022-06-16,52.64,52.985,52.245,52.52,6355188,49.8575541977815,50.1843181833102,49.4834331129007,49.7438971593367,6709857.74779313,0.0,1.0
2022-06-17,52.06,52.35,51.73,52.12,6988508,49.3082118452983,49.5828830215399,48.9956549895751,49.3650403645207,7378522.01214414,0.0,1.0
2022-06-21,52.6,52.75,52.43,52.43,4359818,49.8196685182999,49.9617398163559,49.6586543805031,49.6586543805031,4603130.32222933,0.0,1.0
2022-06-22,52.34,52.695,52.11,52.12,4038724,49.5734116016695,49.9096470070687,49.3555689446503,49.3650403645207,4264116.73778936,0.0,1.0
2022-06-23,52.66,52.82,52.285,52.61,4152157,49.8764970375223,50.0280397554486,49.5213187923823,49.8291399381703,4383880.19622763,0.0,1.0
2022-06-24,53.7,53.74,53.02,53.02,5458608,50.8615247040438,50.8994103835254,50.2174681528566,50.2174681528566,5763241.49355858,0.0,1.0
2022-06-27,53.23,53.495,53.17,53.4,4542834,50.416367970135,50.6673605967006,50.3595394509126,50.5773821079318,4796360.06233617,0.0,1.0
2022-06-28,53.15,54.06,53.11,53.92,4698857,50.3405966111718,51.2024958193782,50.3027109316902,51.0698959411926,4961090.37957996,0.0,1.0
2022-06-29,52.91,53.1,52.75,53.02,3677727,50.1132825342822,50.2932395118198,49.9617398163559,50.2174681528566,3882973.25039291,0.0,1.0
2022-06-30,52.83,52.88,52.105,52.31,6955691,50.037511175319,50.084868274671,49.3508332347151,49.5449973420583,7343873.56402439,0.0,1.0
2022-07-01,53.05,53.08,52.285,52.34,5005262,50.2458824124678,50.274296672079,49.5213187923823,49.5734116016695,5284595.20165801,0.0,1.0
2022-07-05,52.71,52.74,52.06,52.2,5572022,49.9238541368743,49.9522683964855,49.3082118452983,49.4408117234839,5882984.8916466,0.0,1.0
2022-07-06,52.7,52.78,52.395,52.73,4402455,49.9143827170039,49.990154075967,49.6255044109567,49.942796976615,4648146.80400652,0.0,1.0
2022-07-07,53.45,53.495,53.13,53.13,4022105,50.6247392072838,50.6673605967006,50.321653771431,50.321653771431,4246570.26616483,0.0,1.0
2022-07-08,53.72,53.84,53.375,53.48,3224741,50.8804675437846,50.9941245822294,50.5537035582558,50.653153466895,3404707.04933924,0.0,1.0
2022-07-11,52.99,53.395,52.93,53.34,2243887,50.1890538932454,50.5726463979966,50.132225374023,50.5205535887094,2369113.63945839,0.0,1.0
2022-07-12,53.01,53.29,52.84,52.84,3077067,50.2079967329862,50.4731964893574,50.0469825951894,50.0469825951894,3248791.67232009,0.0,1.0
2022-07-13,52.73,52.87,52.195,52.26,2901867,49.942796976615,50.0753968548006,49.4360760135487,49.4976402427063,3063814.12682288,0.0,1.0
2022-07-14,52.21,52.28,51.56,51.8,4250690,49.4502831433543,49.5165830824471,48.8346408517783,49.0619549286679,4487912.11683538,0.0,1.0
2022-07-15,52.76,52.77,52.31,52.47,5483089,49.9712112362262,49.9806826560967,49.5449973420583,49.6965400599847,5789088.72695652,0.0,1.0
2022-07-18,52.86,53.335,52.8,53.16,3237184,50.0659254349302,50.5158178787742,50.0090969157078,50.3500680310422,3417844.4671396,0.0,1.0
2022-07-19,53.62,53.66,53.325,53.34,3139269,50.7857533450806,50.8236390245622,50.5063464589038,50.5205535887094,3314465.03581905,0.0,1.0
2022-07-20,53.85,54.08,53.7,53.91,3041273,51.0035960020998,51.2214386591189,50.8615247040438,51.0604245213222,3211000.08405795,0.0,1.0
2022-07-21,54.53,54.55,53.905,53.91,3068363,51.6476525532869,51.6665953930277,51.055688811387,51.0604245213222,3239601.92028808,0.0,1.0
2022-07-22,54.7,55.24,54.49,55.0,4480382,51.8086666910837,52.3201233640853,51.6097668738053,52.0928092871957,4730422.74686019,0.0,1.0
2022-07-25,54.69,54.765,54.5,54.68,2552799,51.7991952712133,51.8702309202413,51.6192382936757,51.7897238513429,2695265.37196202,0.0,1.0
2022-07-26,54.09,54.525,54.07,54.44,3191764,51.2309100789893,51.6429168433517,51.2119672392485,51.5624097744533,3369889.67195419,0.0,1.0
2022-07-27,55.18,55.2454,54.465,54.58,3818525,52.2632948448629,52.3252379308153,51.5860883241293,51.6950096526389,4031628.89223604,0.0,1.0
2022-07-28,55.63,55.72,55.06,55.43,3916106,52.6895087390308,52.7747515178644,52.1496378064181,52.5000803416228,4134655.68371529,0.0,1.0
2022-07-29,56.15,56.18,55.345,55.47,4488609,53.1820225722916,53.2104368319028,52.4195732727244,52.5379660211044,4739108.87852003,0.0,1.0
2022-08-01,56.87,57.06,56.57,56.68,5002968,53.8639648029603,54.0439217804979,53.5798222068483,53.6840078254227,5282173.17831685,0.0,1.0
2022-08-02,55.79,56.51,55.78,56.39,4891867,52.8410514569572,53.5229936876259,52.8315800370868,53.4093366491812,5164871.86392024,0.0,1.0
2022-08-03,55.67,55.8099,55.265,55.6,2552179,52.7273944185124,52.8598995824993,52.3438019137613,52.6610944794196,2694610.77105901,0.0,1.0
2022-08-04,55.65,55.74,55.39,55.44,2513504,52.7084515787716,52.7936943576052,52.4621946621412,52.5095517614932,2653777.40021366,0.0,1.0
2022-08-05,55.31,55.415,55.0,55.17,3092298,52.386423303178,52.4858732118172,52.0928092871957,52.2538234249925,3264872.6825682,0.0,1.0
2022-08-08,55.29,55.92,55.255,55.68,4977510,52.3674804634372,52.9641799152724,52.3343304938909,52.7368658383828,5255294.42059272,0.0,1.0
2022-08-09,54.74,55.015,54.675,54.96,3482892,51.8465523705653,52.1070164170013,51.7849881414077,52.0549236077141,3677264.91662036,0.0,1.0
2022-08-10,56.31,56.48,56.015,56.08,4594160,53.333565290218,53.4945794280148,53.0541584040412,53.1157226331988,4850550.45902675,0.0,1.0
2022-08-11,56.29,56.78,56.21,56.58,3955576,53.3146224504772,53.7787220241267,53.238851091514,53.5892936267187,4176328.42184756,0.0,1.0
2022-08-12,57.03,57.03,56.6,56.75,3663134,54.0155075208867,54.0155075208867,53.6082364664596,53.7503077645155,3867565.84559016,0.0,1.0
2022-08-15,57.26,57.3167,57.06,57.09,2352575,54.2333501779059,54.2870531285711,54.0439217804979,54.0723360401091,2483867.28937278,0.0,1.0
2022-08-16,56.99,57.025,56.605,56.62,2498642,53.9776218414051,54.0107718109515,53.6129721763947,53.6271793062003,2638085.98308364,0.0,1.0
2022-08-17,56.81,57.105,56.475,56.7,4082018,53.8071362837379,54.0865431699147,53.4898437180796,53.7029506651635,4309826.88536217,0.0,1.0
2022-08-18,56.61,56.78,56.44,56.75,2159727,53.6177078863299,53.7787220241267,53.4566937485332,53.7503077645155,2280256.84591361,0.0,1.0
2022-08-19,55.63,55.84,55.5,55.76,2351249,52.6895087390308,52.8884085563092,52.5663802807156,52.812637197346,2482467.28808666,0.0,1.0
2022-08-22,55.06,55.405,54.96,55.38,2795622,52.1496378064181,52.4764017919468,52.0549236077141,52.4527232422708,2951639.81562794,0.0,1.0
2022-08-23,55.19,55.76,54.94,54.98,3634982,52.2727662647333,52.812637197346,52.0359807679733,52.0738664474549,3837842.74136163,0.0,1.0
2022-08-24,55.17,55.365,54.995,55.06,2006755,52.2538234249925,52.4385161124652,52.0880735772605,52.1496378064181,2118747.7985974,0.0,1.0
2022-08-25,55.8,55.8,55.24,55.37,3034285,52.8505228768276,52.8505228768276,52.3201233640853,52.4432518224004,3203622.09839622,0.0,1.0
2022-08-26,54.44,55.68,54.44,55.58,4462716,51.5624097744533,52.7368658383828,51.5624097744533,52.6421516396788,4711770.84435588,0.0,1.0
2022-08-29,53.89,54.1,53.79,53.9,3585407,51.0414816815814,51.2403814988597,50.9467674828774,51.0509531014518,3785501.06431812,0.0,1.0
2022-08-30,53.83,54.555,53.75,54.49,4059729,50.984653162359,51.6713311029629,50.9088818033958,51.6097668738053,4286293.98289877,0.0,1.0
2022-08-31,53.59,54.105,53.59,53.96,5129208,50.7573390854694,51.2451172087949,50.7573390854694,51.1077816206742,5415458.36863402,0.0,1.0
2022-09-01,52.95,53.06,52.59,52.96,6209674,50.1511682137638,50.2553538323382,49.8101970984295,50.1606396336342,6556222.91585546,0.0,1.0
2022-09-02,52.37,53.17,52.29,52.92,5161404,49.6018258612807,50.3595394509126,49.5260545023175,50.1227539541526,5449451.16004286,0.0,1.0
2022-09-06,51.55,51.95,51.42,51.92,5609110,48.8251694319079,49.2040262267239,48.7020409735928,49.1756119671127,5922142.69534182,0.0,1.0
2022-09-07,51.47,51.515,50.8,50.83,4663297,48.7493980729448,48.7920194623615,48.114812941628,48.1432272012392,4923545.8503683,0.0,1.0
2022-09-08,52.09,52.12,51.55,51.63,4333947,49.3366261049095,49.3650403645207,48.8251694319079,48.9009407908711,4575815.51583916,0.0,1.0
2022-09-09,53.07,53.09,52.7,52.72,5370115,50.2648252522086,50.2837680919494,49.9143827170039,49.9333255567446,5669809.88434805,0.0,1.0
2022-09-12,53.09,53.405,53.06,53.12,6672632,50.2837680919494,50.582117817867,50.2553538323382,50.3121823515606,7045017.63336858,0.0,1.0
2022-09-13,51.34,52.32,51.315,52.13,10922401,48.6262696146296,49.5544687619287,48.6025910649536,49.3745117843911,11531957.3511206,0.0,1.0
2022-09-14,52.08,52.35,51.835,52.2,5156220,49.3271546850391,49.5828830215399,49.0951048982143,49.4408117234839,5443977.85184733,0.0,1.0
2022-09-15,51.67,52.1201,51.6,51.79,3567205,48.9388264703527,49.3651350787194,48.8725265312599,49.0524835087975,3766283.24877508,0.0,1.0
2022-09-16,51.63,51.77,51.445,51.56,3814545,48.9009407908711,49.0335406690567,48.7257195232688,48.8346408517783,4027426.77676185,0.0,1.0
2022-09-19,51.8,51.885,51.22,51.22,3877641,49.0619549286679,49.1424619975663,48.5126125761848,48.5126125761848,4094044.03253064,0.0,1.0
2022-09-20,51.26,51.42,51.055,51.32,4299584,48.5504982556664,48.7020409735928,48.3563341483232,48.6073267748888,4539534.78869349,0.0,1.0
2022-09-21,50.67,51.54,50.57,51.07,5299849,47.9916844833128,48.8156980120375,47.8969702846088,48.3705412781288,5595622.48587826,0.0,1.0
2022-09-22,51.07,51.42,50.845,51.35,5896152,48.3705412781288,48.7020409735928,48.1574343310448,48.6357410345,6225203.90889553,0.0,1.0
2022-09-23,50.04,50.35,49.73,50.25,5641135,47.3949850314777,47.68859904746,47.1013710154953,47.593884848756,5955954.94359836,0.0,1.0
2022-09-26,49.23,49.665,49.015,49.39,4535647,46.6278000219753,47.0398067863377,46.4241644947617,46.7793427399017,4788771.97090074,0.0,1.0
2022-09-27,48.82,49.375,48.615,49.25,5212925,46.239471807289,46.7651356100961,46.0453076999458,46.6467428617161,5503847.43927552,0.0,1.0
2022-09-28,49.74,49.86,48.88,48.96,6345387,47.1108424353657,47.2244994738105,46.2963003265114,46.3720716854746,6699509.77448595,0.0,1.0
2022-09-29,49.26,49.41,48.86,49.3,4598969,46.6562142815865,46.7982855796425,46.2773574867706,46.6940999610681,4855627.83925675,0.0,1.0
2022-09-30,48.85,49.305,48.71,48.86,6318412,46.2678860669002,46.6988356710033,46.1352861887146,46.2773574867706,6671029.35616524,0.0,1.0
2022-10-03,49.73,49.9,49.1658,49.31,5328738,47.1013710154953,47.2623851532921,46.5669935064074,46.7035713809385,5626123.72053505,0.0,1.0
2022-10-04,51.32,51.35,50.595,50.67,5520769,48.6073267748888,48.6357410345,47.9206488342848,47.9916844833128,5828871.56893331,0.0,1.0
2022-10-05,50.78,51.02,50.39,50.61,4109960,48.0958701018872,48.3231841787768,47.7264847269416,47.9348559640904,4339328.26993,0.0,1.0
2022-10-06,50.32,50.78,50.315,50.63,4414007,47.6601847878488,48.0958701018872,47.6554490779136,47.9537988038312,4660343.49696077,0.0,1.0
2022-10-07,49.81,50.33,49.65,50.27,4116808,47.1771423744585,47.6696562077192,47.0255996565321,47.6128276884968,4346558.44248459,0.0,1.0
2022-10-10,49.61,49.735,49.32,49.7,3597653,46.9877139770505,47.1061067254305,46.7130428008089,47.0729567558841,3798430.48796058,0.0,1.0
2022-10-11,49.1,49.67,49.005,49.3,3240515,46.5046715636601,47.0445424962729,46.4146930748913,46.6940999610681,3421361.36328145,0.0,1.0
2022-10-12,48.74,48.97,48.685,48.78,3881686,46.1637004483258,46.3815431053449,46.1116076390386,46.2015861278074,4098314.77551886,0.0,1.0
2022-10-13,49.17,49.295,47.64,47.69,6222540,46.5709715027529,46.6893642511329,45.1218442625819,45.1692013619338,6569806.94040093,0.0,1.0
2022-10-14,48.46,49.41,48.4,49.27,6519889,45.8985006919546,46.7982855796425,45.8416721727322,46.6656857014569,6883750.36606332,0.0,1.0
2022-10-17,48.95,49.09,48.78,48.82,3169718,46.3626002656042,46.4952001437897,46.2015861278074,46.239471807289,3346613.33081245,0.0,1.0
2022-10-18,48.78,49.28,48.56,49.28,4612092,46.2015861278074,46.6751571213273,45.9932148906586,46.6751571213273,4869483.2064346,0.0,1.0
2022-10-19,48.48,48.78,48.26,48.57,3546838,45.9174435316954,46.2015861278074,45.7090722945466,46.002686310529,3744779.60911103,0.0,1.0
2022-10-20,48.44,49.065,48.355,48.65,3781657,45.8795578522138,46.4715215941137,45.7990507833154,46.0784576694922,3992703.36628061,0.0,1.0
2022-10-21,49.29,49.485,47.665,47.79,12892222,46.6846285411977,46.8693212286705,45.1455228122579,45.2639155606378,13611709.9404407,0.0,1.0
2022-10-24,48.97,49.03,48.563,48.77,5453231,46.3815431053449,46.4383716245673,45.9960563166197,46.192114707937,5757564.41443679,0.0,1.0
2022-10-25,50.09,50.145,49.5,49.5,3839147,47.4423421308297,47.4944349401169,46.8835283584761,46.8835283584761,4053401.76291665,0.0,1.0
2022-10-26,50.38,50.715,50.11,50.12,3891620,47.7170133070712,48.0343058727296,47.4612849705705,47.4707563904409,4108803.17127782,0.0,1.0
2022-10-27,49.75,50.44,49.74,50.18,4126727,47.1203138552361,47.7738418262936,47.1108424353657,47.5275849096633,4357031.00112492,0.0,1.0
2022-10-28,50.28,50.28,49.68,49.68,3756410,47.6222991083672,47.6222991083672,47.0540139161433,47.0540139161433,3966047.38402509,0.0,1.0
2022-10-31,49.99,50.05,49.8,49.87,4453599,47.3476279321257,47.4044564513481,47.1676709545881,47.2339708936809,4702145.04365783,0.0,1.0
2022-11-01,50.37,50.86,50.165,50.85,5872367,47.7075418872008,48.1716414608504,47.5133777798576,48.16217004098,6200091.51780164,0.0,1.0
2022-11-02,50.04,51.345,49.98,50.73,5510923,47.3949850314777,48.6310053245648,47.3381565122553,48.0485130025352,5818476.08427026,0.0,1.0
2022-11-03,49.9,50.12,49.665,49.78,3569374,47.2623851532921,47.4707563904409,47.0398067863377,47.1487281148473,3768573.29612772,0.0,1.0
2022-11-04,50.87,50.95,50.28,50.48,4596184,48.1811128807208,48.256884239684,47.6222991083672,47.8117275057752,4852687.41423272,0.0,1.0
2022-11-07,51.16,51.29,50.96,51.21,2903980,48.4557840569624,48.5789125152776,48.2663556595544,48.5031411563144,3066045.04893267,0.0,1.0
2022-11-08,51.9,52.185,51.615,51.69,4415129,49.1566691273719,49.4266045936783,48.8867336610655,48.9577693100935,4661528.11343365,0.0,1.0
2022-11-09,51.02,51.68,50.935,51.33,3874956,48.3231841787768,48.9482978902231,48.2426771098784,48.6167981947592,4091209.18829742,0.0,1.0
2022-11-10,53.87,53.9,52.81,52.97,6381855,51.0225388418406,51.0509531014518,50.0185683355782,50.1701110535046,6738012.97727814,0.0,1.0
2022-11-11,54.94,55.0,54.315,54.53,6372575,52.0359807679733,52.0928092871957,51.4440170260733,51.6476525532869,6728215.07989108,0.0,1.0
2022-11-14,54.19,54.52,54.03,54.15,3736341,51.3256242776933,51.6381811334165,51.1740815597669,51.2877385982117,3944858.37511765,0.0,1.0
2022-11-15,54.55,55.04,54.38,55.0,3360317,51.6665953930277,52.1306949666773,51.5055812552309,52.0928092871957,3547849.26228634,0.0,1.0
2022-11-16,54.36,54.6,54.195,54.5,3336996,51.4866384154901,51.7139524923797,51.3303599876285,51.6192382936757,3523226.76606179,0.0,1.0
2022-11-17,54.26,54.31,53.81,53.81,2996653,51.3919242167861,51.4392813161381,50.9657103226182,50.9657103226182,3163889.93519901,0.0,1.0
2022-11-18,54.24,54.48,54.135,54.47,1908272,51.3729813770453,51.6002954539349,51.2735314684061,51.5908240340645,2014768.66838506,0.0,1.0
2022-11-21,53.8,54.025,53.69,53.87,1972240,50.9562389027478,51.1693458498317,50.8520532841734,51.0225388418406,2082306.5886497,0.0,1.0
2022-11-22,54.95,54.95,54.445,54.48,2729617,52.0454521878437,52.0454521878437,51.5671454843885,51.6002954539349,2881951.21465452,0.0,1.0
2022-11-23,55.58,55.745,55.06,55.12,3675182,52.6421516396788,52.7984300675404,52.1496378064181,52.2064663256405,3880286.21926682,0.0,1.0
2022-11-25,55.96,56.045,55.79,55.83,1951030,53.002065594754,53.0825726636524,52.8410514569572,52.8789371364388,2059912.90291913,0.0,1.0
2022-11-28,55.53,55.995,55.47,55.77,2778948,52.5947945403268,53.0352155643004,52.5379660211044,52.8221086172164,2934035.27456847,0.0,1.0
2022-11-29,55.19,55.52,55.16,55.2,2403836,52.2727662647333,52.5853231204564,52.2443520051221,52.2822376846037,2537989.05854934,0.0,1.0
2022-11-30,55.8,56.02,54.73,55.07,7965549,52.8505228768276,53.0588941139764,51.8370809506949,52.1591092262885,8410089.62647145,0.0,1.0
2022-12-01,56.18,56.35,55.78,56.25,4397602,53.2104368319028,53.3714509696996,52.8315800370868,53.2767367709956,4643022.96822857,0.0,1.0
2022-12-02,55.93,56.135,55.36,55.37,10397867,52.9736513351428,53.167815442486,52.43378040253,52.4432518224004,10978150.205859,0.0,1.0
2022-12-05,54.76,55.47,54.585,55.21,5890522,51.8654952103061,52.5379660211044,51.6997453625741,52.2917091044741,6219259.71037299,0.0,1.0
2022-12-06,54.59,55.065,54.35,54.9,4416114,51.7044810725093,52.1543735163533,51.4771669956197,51.9980950884917,4662568.08422311,0.0,1.0
2022-12-07,54.75,54.96,54.62,54.8,3521811,51.8560237904357,52.0549236077141,51.7328953321205,51.9033808897877,3718355.90459528,0.0,1.0
2022-12-08,55.09,55.145,54.675,54.84,2374473,52.1780520660293,52.2301448753165,51.7849881414077,51.9412665692693,2506987.37094412,0.0,1.0
2022-12-09,55.26,55.68,55.25,55.36,2386692,52.3390662038261,52.7368658383828,52.3295947839557,52.43378040253,2519888.28777306,0.0,1.0
2022-12-12,55.25,55.3,54.97,55.17,3164302,52.3295947839557,52.3769518833076,52.0643950275845,52.2538234249925,3340895.07518224,0.0,1.0
2022-12-13,55.92,56.62,55.79,56.62,6082700,53.0818916685637,53.7463645614105,52.9584895598922,53.7463645614105,6407921.29496473,0.124281,1.0
2022-12-14,55.87,56.455,55.47,56.16,5829202,53.0344293190746,53.5897388080966,52.6547305231622,53.3097109461112,6140869.61850017,0.0,1.0
2022-12-15,54.51,55.265,54.29,55.17,4615160,51.7434534129722,52.460134890257,51.5346190752204,52.3699564262278,4861916.91907696,0.0,1.0
2022-12-16,54.55,54.65,54.13,54.23,3742123,51.7814232925635,51.8763479915416,51.3827395568554,51.4776642558335,3942201.59798729,0.0,1.0
2022-12-19,54.2,54.61,54.085,54.48,3185363,51.4491868461401,51.8383781119504,51.3400234423152,51.7149760032788,3355673.53311732,0.0,1.0
2022-12-20,54.97,55.55,54.85,55.02,6279339,52.1801070282716,52.7306702823447,52.0661973894978,52.2275693777606,6615073.91395309,0.0,1.0
2022-12-21,54.89,55.25,54.825,54.98,4500686,52.1041672690891,52.4458961854103,52.0424662147533,52.1895994981694,4741322.38337409,0.0,1.0
2022-12-22,54.73,54.93,54.295,54.91,3898645,51.9522877507241,52.1421371486803,51.5393653101693,52.1231522088847,4107092.29733634,0.0,1.0
2022-12-23,54.77,54.845,54.435,54.58,2062851,51.9902576303153,52.0614511545489,51.6722598887387,51.8099007022569,2173144.63169962,0.0,1.0
2022-12-27,54.52,54.755,54.4,54.58,1957297,51.7529458828701,51.9760189254686,51.6390362440963,51.8099007022569,2061947.01807923,0.0,1.0
2022-12-28,53.87,54.755,53.87,54.62,2674663,51.1359353395123,51.9760189254686,51.1359353395123,51.8478705818482,2817668.13989745,0.0,1.0
2022-12-29,54.87,55.02,54.59,54.62,2845751,52.0851823292935,52.2275693777606,51.8193931721547,51.8478705818482,2997903.63375921,0.0,1.0
2022-12-30,54.44,54.74,54.365,54.58,4266153,51.6770061236876,51.9617802206219,51.605812599454,51.8099007022569,4494249.70100081,0.0,1.0
2023-01-03,54.7,55.31,54.57,55.05,4802748,51.9238103410307,52.5028510047972,51.8004082323591,52.2560467874541,5059534.61185809,0.0,1.0
2023-01-04,54.16,54.74,54.02,54.68,7988000,51.4112169665488,51.9617802206219,51.2783223879795,51.904825401235,8415091.21018269,0.0,1.0
2023-01-05,53.43,53.695,53.27,53.41,3930836,50.7182666640086,50.9698171163006,50.5663871456436,50.6992817242129,4141004.44069475,0.0,1.0
2023-01-06,54.77,54.83,53.57,53.86,4643211,51.9902576303153,52.0472124497022,50.8511612425779,51.1264428696145,4891467.71070651,0.0,1.0
2023-01-09,54.89,55.38,54.86,55.0,3307087,52.1041672690891,52.5692982940819,52.0756898593957,52.208584437965,3483905.7016787,0.0,1.0
2023-01-10,54.76,54.82,54.41,54.7,2293263,51.9807651604175,52.0377199798044,51.6485287139941,51.9238103410307,2415875.97820946,0.0,1.0
2023-01-11,55.2,55.23,54.95,55.16,4146409,52.3984338359213,52.4269112456147,52.161122088476,52.36046395633,4368103.39630976,0.0,1.0
2023-01-12,56.53,56.53,55.48,56.07,4269626,53.6609323323302,53.6609323323302,52.66422299306,53.2242787170309,4497908.3905067,0.0,1.0
2023-01-13,56.77,56.7875,56.33,56.37,5024156,53.8887516098777,53.9053634321989,53.471082934374,53.5090528139652,5292780.54509096,0.0,1.0
2023-01-17,57.31,57.35,57.06,57.11,8498485,54.4013449843596,54.4393148639508,54.1640332369143,54.2114955864033,8952870.10808329,0.0,1.0
2023-01-18,57.23,58.075,57.21,57.98,4175724,54.3254052251771,55.1275189315422,54.3064202853814,55.0373404675129,4398985.76972319,0.0,1.0
2023-01-19,57.2,57.34,57.0,57.19,5455266,54.2969278154836,54.429822394053,54.1070784175274,54.2874353455858,5746940.53152335,0.0,1.0
2023-01-20,57.85,57.85,57.02,57.12,4456759,54.9139383588414,54.9139383588414,54.126063357323,54.2209880563011,4695046.7559843,0.0,1.0
2023-01-23,57.69,57.805,57.2702,57.37,4207549,54.7620588404764,54.8712222443012,54.3635649541663,54.4582998037464,4432512.34430558,0.0,1.0
2023-01-24,58.08,58.23,57.58,57.81,3058173,55.1322651664911,55.2746522149582,54.6576416716005,54.8759684792501,3221683.11611392,0.0,1.0
2023-01-25,58.78,58.82,58.27,58.35,2967644,55.7967380593379,55.8347079389291,55.3126220945495,55.388561853732,3126313.83817619,0.0,1.0
2023-01-26,58.66,58.81,58.25,58.75,2231014,55.6828284205641,55.8252154690313,55.2936371547539,55.7682606496445,2350298.73575295,0.0,1.0
2023-01-27,58.82,58.905,58.515,58.6,3369751,55.8347079389291,55.9153939330605,55.5451876070459,55.6258736011773,3549920.1327747,0.0,1.0
2023-01-30,58.47,58.86,58.47,58.58,3389112,55.5024714925057,55.8726778185204,55.5024714925057,55.6068886613816,3570316.29964004,0.0,1.0
2023-01-31,58.67,58.69,58.13,58.33,3092009,55.692320890462,55.7113058302576,55.1797275159801,55.3695769139364,3257328.21203126,0.0,1.0
2023-02-01,58.87,59.035,57.94,58.33,5407816,55.8821702884182,56.0387960417321,54.9993705879217,55.3695769139364,5696953.54129761,0.0,1.0
2023-02-02,58.73,59.01,58.415,59.0,5095614,55.7492757098488,56.0150648669876,55.4502629080678,56.0055723970897,5368059.1614777,0.0,1.0
2023-02-03,58.06,58.49,57.845,58.15,4618642,55.1132802266954,55.5214564323013,54.9091921238925,55.1987124557757,4865585.08978225,0.0,1.0
2023-02-06,57.53,57.59,57.15,57.47,2711403,54.6101793221114,54.6671341414983,54.2494654659946,54.5532245027245,2856372.50282461,0.0,1.0
2023-02-07,58.37,58.39,57.37,57.54,4250197,55.4075467935276,55.4265317333232,54.4582998037464,54.6196717920092,4477440.58791247,0.0,1.0
2023-02-08,57.73,58.02,57.625,57.94,3460635,54.8000287200676,55.0753103471042,54.7003577861406,54.9993705879217,3645663.39135586,0.0,1.0
2023-02-09,57.79,58.58,57.705,58.56,3748018,54.8569835394545,55.6068886613816,54.7762975453231,55.587903721586,3948411.78360122,0.0,1.0
2023-02-10,58.12,58.31,57.93,58.23,2958988,55.1702350460823,55.3505919741407,54.9898781180239,55.2746522149582,3117195.03127642,0.0,1.0
2023-02-13,58.09,58.09,57.49,57.53,4087583,55.1417576363889,55.1417576363889,54.5722094425202,54.6101793221114,4306132.17002906,0.0,1.0
2023-02-14,57.8,58.12,57.37,57.49,4342179,54.8664760093523,55.1702350460823,54.4582998037464,54.5722094425202,4574340.55282172,0.0,1.0
2023-02-15,57.23,57.24,56.9038,56.98,3486123,54.3254052251771,54.3348976950749,54.0157608571104,54.0880934777318,3672514.14808659,0.0,1.0
2023-02-16,57.04,57.33,56.755,56.81,3376675,54.1450482971186,54.4203299241552,53.874512905031,53.926721489469,3557214.33552124,0.0,1.0
2023-02-17,57.02,57.095,56.65,56.83,1972733,54.126063357323,54.1972568815566,53.774841971104,53.9457064292646,2078208.32853497,0.0,1.0
2023-02-21,56.32,56.73,56.29,56.55,3245899,53.4615904644762,53.8507817302865,53.4331130547827,53.6799172721258,3419446.18728602,0.0,1.0
2023-02-22,55.9,56.23,55.77,56.21,2807680,53.0629067287681,53.3761582353959,52.9395046200965,53.3571732956002,2957797.10678589,0.0,1.0
2023-02-23,56.46,56.47,55.88,56.09,2875420,53.5944850430455,53.6039775129434,53.0439217889725,53.2432636568265,3029158.93434946,0.0,1.0
2023-02-24,55.62,55.81,55.44,55.56,3795119,52.7971175716294,52.9774744996878,52.6262531134687,52.7401627522425,3998031.11398313,0.0,1.0
2023-02-27,56.15,56.28,56.03,56.2,2106699,53.3002184762134,53.4236205848849,53.1863088374396,53.3476808257024,2219337.03522792,0.0,1.0
2023-02-28,55.94,56.16,55.79,55.87,4853170,53.1008766083593,53.3097109461112,52.9584895598922,53.0344293190746,5112652.50482252,0.0,1.0
2023-03-01,56.03,56.245,55.89,56.05,5942251,53.1863088374396,53.3903969402426,53.0534142588703,53.2052937772353,6259962.96429636,0.0,1.0
2023-03-02,56.09,56.17,55.74,55.76,4457505,53.2432636568265,53.319203416009,52.9110272104031,52.9300121501987,4695832.64206878,0.0,1.0
2023-03-03,57.38,57.48,56.71,56.84,8397442,54.4677922736442,54.5627169726223,53.8317967904908,53.9551988991624,8846424.68230082,0.0,1.0
2023-03-06,57.38,57.565,57.27,57.39,5144761,54.4677922736442,54.6434029667537,54.3633751047683,54.477284743542,5419833.88452563,0.0,1.0
2023-03-07,56.87,57.68,56.8303,57.6,5951720,53.9836763088558,54.7525663705786,53.9459912033615,54.6766266113961,6269938.23954288,0.0,1.0
2023-03-08,57.57,57.725,57.33,57.45,8046680,54.6481492017027,54.7952824851187,54.4203299241552,54.5342395629289,8476908.6303396,0.0,1.0
2023-03-09,57.47,58.155,57.355,58.06,5245619,54.5532245027245,55.2034586907247,54.4440610988997,55.1132802266954,5526084.4189869,0.0,1.0
2023-03-10,56.78,57.49,56.71,57.33,9355678,53.8982440797755,54.5722094425202,53.8317967904908,54.4203299241552,9855894.30434396,0.0,1.0
2023-03-13,56.24,56.82,56.23,56.49,9131158,53.3856507052937,53.9362139593668,53.3761582353959,53.622962452739,9619369.98304823,0.0,1.0
2023-03-14,56.08,56.13,55.675,55.75,6264386,53.2337711869287,53.2812335364178,52.8493261560673,52.9205196803009,6599321.42786573,0.0,1.0
2023-03-15,54.94,55.13,54.555,55.03,12286053,52.1516296185781,52.3319865466366,51.7861695275124,52.2370618476585,12942946.495761,0.0,1.0
2023-03-16,56.06,56.07,55.34,55.38,7079360,53.2147862471331,53.2242787170309,52.5313284144906,52.5692982940819,7457869.3176914,0.0,1.0
2023-03-17,55.71,56.14,55.71,56.04,5380248,52.8825498007097,53.2907260063156,52.8825498007097,53.1958013073374,5667911.57403642,0.0,1.0
2023-03-20,56.52,56.68,56.28,56.33,6567477,53.6514398624324,53.8033193807974,53.4236205848849,53.471082934374,6918617.67348235,0.0,1.0
2023-03-21,56.87,56.89,56.55,56.74,4640861,53.9836763088558,54.0026612486514,53.6799172721258,53.8602742001843,4888992.06419375,0.0,1.0
2023-03-22,56.71,57.505,56.6701,56.85,6113097,53.8317967904908,54.5864481473669,53.7939218355986,53.9646913690602,6439943.51924063,0.0,1.0
2023-03-23,56.96,57.485,56.75,57.21,7151304,54.0691085379361,54.5674632075713,53.8697666700821,54.3064202853814,7533659.91884631,0.0,1.0
2023-03-24,57.13,57.14,56.76,56.99,4122984,54.2304805261989,54.2399729960967,53.8792591399799,54.0975859476296,4343425.94117725,0.0,1.0
2023-03-27,57.38,57.435,57.15,57.21,3751814,54.4677922736442,54.5200008580822,54.2494654659946,54.3064202853814,3952410.74281927,0.0,1.0
2023-03-28,57.49,57.54,57.38,57.47,3848940,54.5722094425202,54.6196717920092,54.4677922736442,54.5532245027245,4054729.73992495,0.0,1.0
2023-03-29,57.71,57.81,57.605,57.68,5225392,54.781043780272,54.8759684792501,54.681372846345,54.7525663705786,5504775.95004494,0.0,1.0
2023-03-30,57.98,58.1,57.91,57.96,4803015,55.0373404675129,55.1512501062867,54.9708931782283,55.0183555277173,5059815.88744061,0.0,1.0
2023-03-31,58.69,58.71,58.16,58.2,8427616,55.7113058302576,55.7302907700532,55.2082049256735,55.2461748052648,8878211.98352465,0.0,1.0
2023-04-03,58.96,58.97,58.5801,58.69,8723277,55.9676025174985,55.9770949873963,55.6069835860806,55.7113058302576,9189680.97229454,0.0,1.0
2023-04-04,58.94,59.09,58.765,58.82,5677077,55.9486175777029,56.0910046261701,55.7824993544912,55.8347079389291,5980611.01179648,0.0,1.0
2023-04-05,58.06,58.41,57.904,58.21,6077001,55.1132802266954,55.4455166731188,54.9651976962896,55.2556672751626,6401917.58880464,0.0,1.0
2023-04-06,57.81,57.95,57.665,57.83,6155266,54.8759684792501,55.0088630578195,54.7383276657319,54.8949534190458,6484367.15234557,0.0,1.0
2023-04-10,57.69,57.69,57.25,57.25,5444194,54.7620588404764,54.7620588404764,54.3443901649727,54.3443901649727,5735276.54931514,0.0,1.0
2023-04-11,57.88,57.97,57.72,57.88,4389194,54.9424157685348,55.0278479976151,54.7905362501698,54.9424157685348,4623869.28507594,0.0,1.0
2023-04-12,58.07,58.39,57.955,58.35,3776741,55.1227726965932,55.4265317333232,55.0136092927684,55.388561853732,3978670.50478675,0.0,1.0
2023-04-13,58.88,58.96,58.54,58.54,4864382,55.891662758316,55.9676025174985,55.5689187817904,55.5689187817904,5124463.97235489,0.0,1.0
2023-04-14,58.44,58.94,58.23,58.7,4492541,55.4739940828123,55.9486175777029,55.2746522149582,55.7207983001554,4732741.89790753,0.0,1.0
2023-04-17,58.61,58.63,58.35,58.45,2705161,55.6353660710751,55.6543510108707,55.388561853732,55.4834865527101,2849796.76430008,0.0,1.0
2023-04-18,58.96,59.09,58.79,59.02,3137904,55.9676025174985,56.0910046261701,55.8062305292357,56.0245573368854,3305677.06169217,0.0,1.0
2023-04-19,58.49,58.575,58.37,58.43,4101491,55.5214564323013,55.6021424264327,55.4075467935276,55.4645016129145,4320783.78351821,0.0,1.0
2023-04-20,58.68,58.82,58.47,58.47,3552364,55.7018133603598,55.8347079389291,55.5024714925057,55.5024714925057,3742296.829215,0.0,1.0
2023-04-21,59.01,59.025,58.615,58.88,6477179,56.0150648669876,56.0293035718343,55.640112306024,55.891662758316,6823491.74632947,0.0,1.0
2023-04-24,58.98,59.0,58.73,58.75,3370038,55.9865874572941,56.0055723970897,55.7492757098488,55.7682606496445,3550222.47768924,0.0,1.0
2023-04-25,58.57,58.99,58.54,58.95,5477141,55.5973961914838,55.9960799271919,55.5689187817904,55.9581100476007,5769985.11342404,0.0,1.0
2023-04-26,58.36,58.705,58.3,58.69,6006405,55.3980543236298,55.7255445351043,55.3410995042429,55.7113058302576,6327547.06062811,0.0,1.0
2023-04-27,59.31,59.35,58.82,58.9,5940617,56.2998389639219,56.3378088435132,55.8347079389291,55.9106476981116,6258241.59987004,0.0,1.0
2023-04-28,58.84,58.86,58.37,58.53,8999190,55.8536928787248,55.8726778185204,55.4075467935276,55.5594263118926,9480346.10262442,0.0,1.0
2023-05-01,58.77,58.9,58.621,58.75,4921411,55.7872455894401,55.9106476981116,55.6458077879627,55.7682606496445,5184542.11915328,0.0,1.0
2023-05-02,58.28,58.32,57.91,58.16,6373512,55.3221145644473,55.3600844440385,54.9708931782283,55.2082049256735,6714282.02418551,0.0,1.0
2023-05-03,58.63,59.0,58.57,58.67,7567088,55.6543510108707,56.0055723970897,55.5973961914838,55.692320890462,7971674.47614909,0.0,1.0
2023-05-04,58.74,58.95,58.57,58.57,4384002,55.7587681797466,55.9581100476007,55.5973961914838,55.5973961914838,4618399.68648264,0.0,1.0
2023-05-05,59.53,59.62,59.01,59.06,7127007,56.5086733016738,56.5941055307541,56.0150648669876,56.0625272164766,7508063.84083756,0.0,1.0
2023-05-08,59.4,59.475,59.3,59.41,4012595,56.3852711930022,56.4564647172358,56.2903464940241,56.3947636629,4227134.81654019,0.0,1.0
2023-05-09,60.04,60.1,59.79,59.84,12313993,56.9927892664622,57.049744085849,56.7554775190169,56.8029398685059,12972380.3525978,0.0,1.0
2023-05-10,59.74,59.94,59.51,59.94,5274238,56.7080151695278,56.8978645674841,56.4896883618781,56.8978645674841,5556233.57964591,0.0,1.0
2023-05-11,59.91,59.93,59.6,59.86,4593420,56.8693871577906,56.8883720975862,56.5751205909585,56.8219248083016,4839014.55516742,0.0,1.0
2023-05-12,60.2,60.48,59.97,60.41,4825242,57.1446687848272,57.4104579419659,56.9263419771775,57.3440106526812,5083231.28958492,0.0,1.0
2023-05-15,60.56,60.606,60.23,60.23,6085669,57.4863977011484,57.5300630626783,57.1731461945206,57.1731461945206,6411049.03730361,0.0,1.0
2023-05-16,60.44,60.72,60.41,60.63,6518747,57.3724880623747,57.6382772195134,57.3440106526812,57.5528449904331,6867282.2460071,0.0,1.0
2023-05-17,60.85,60.9199,60.595,60.73,7118999,57.7616793281849,57.8280316927706,57.5196213457907,57.6477696894112,7499627.68029536,0.0,1.0
2023-05-18,60.86,61.005,60.6,60.98,7947705,57.7711717980827,57.908812611601,57.5243675807396,57.8850814368565,8372641.77348836,0.0,1.0
2023-05-19,60.96,60.98,60.66,60.66,9201278,57.8660964970609,57.8850814368565,57.5813224001265,57.5813224001265,9693239.06112259,0.0,1.0
2023-05-22,61.23,61.35,61.094,61.13,6471197,58.1223931843018,58.2363028230755,57.9932955936915,58.0274684853237,6817189.90912125,0.0,1.0
2023-05-23,60.35,60.62,60.245,60.31,15764460,57.2870558332943,57.5433525205353,57.1873848993673,57.2490859537031,16607332.0955529,0.0,1.0
2023-05-24,59.71,59.93,59.67,59.92,8184162,56.6795377598344,56.8883720975862,56.6415678802431,56.8788796276884,8621741.3256023,0.0,1.0
2023-05-25,60.05,60.1,59.795,60.1,9127520,57.00228173636,57.049744085849,56.7602237539658,57.049744085849,9615537.47155316,0.0,1.0
2023-05-26,60.25,60.4099,59.97,60.02,5308460,57.1921311343162,57.3439157279822,56.9263419771775,56.9738043266666,5592285.31367131,0.0,1.0
2023-05-30,59.86,60.09,59.71,60.07,5522917,56.8219248083016,57.0402516159512,56.6795377598344,57.0212666761556,5818208.6005594,0.0,1.0
2023-05-31,59.34,59.41,58.93,59.26,7624911,56.3283163736154,56.3947636629,55.9391251078051,56.2523766144329,8032589.0754288,0.0,1.0
2023-06-01,60.83,60.845,60.255,60.31,11298275,57.7426943883893,57.756933093236,57.1968773692651,57.2490859537031,11902355.3633859,0.0,1.0
2023-06-02,62.0,62.09,61.78,62.0,14768988,58.8533133664333,58.9387455955136,58.6444790286814,58.8533133664333,15558635.5911484,0.0,1.0
2023-06-05,61.78,62.205,61.75,62.19,8439939,58.6444790286814,59.0479089993384,58.616001618988,59.0336702944917,8891193.85245094,0.0,1.0
2023-06-06,63.04,63.08,62.5,62.54,11346511,59.8405302358057,59.878500115397,59.3279368613239,59.3659067409151,11953170.3783602,0.0,1.0
2023-06-07,61.0,61.655,60.98,61.32,10400827,58.3128529480725,58.9389991559575,58.2937339798927,58.6187564389476,10880113.3013502,0.430643,1.0
2023-06-08,61.52,61.595,60.83,60.95,14393221,58.8099461207445,58.8816422514184,58.150341718545,58.2650555276232,15056483.0326832,0.0,1.0
2023-06-09,62.22,62.36,62.05,62.29,5957309,59.4791100070339,59.6129427842918,59.3165987775065,59.5460263956628,6231831.07373607,0.0,1.0
2023-06-12,62.61,62.64,62.39,62.47,5169055,59.851929886538,59.8806083388075,59.6416212365613,59.7180971092801,5407253.10217261,0.0,1.0
2023-06-13,63.51,63.83,63.4,63.68,10623345,60.7122834546243,61.0181869454994,60.607129129636,60.8747946841517,11112885.2772315,0.0,1.0
2023-06-14,63.8,64.11,63.36,63.84,9214681,60.9895084932299,61.2858525000152,60.5688911932766,61.0277464295893,9639307.8469432,0.0,1.0
2023-06-15,63.71,63.8,63.1,63.14,9803431,60.9034731364212,60.9895084932299,60.3203446069405,60.3585825432999,10255188.3635762,0.0,1.0
2023-06-16,63.1,63.77,63.06,63.77,5663589,60.3203446069405,60.9608300409603,60.2821066705811,60.9608300409603,5924575.99883938,0.0,1.0
2023-06-20,62.23,62.495,62.12,62.39,11658780,59.4886694911237,59.7419958195047,59.3835151661354,59.6416212365613,12196034.7341145,0.0,1.0
2023-06-21,62.97,63.135,62.6903,62.81,6679562,60.1960713137725,60.353802801255,59.9286925437794,60.0431195683349,6987366.61646167,0.0,1.0
2023-06-22,62.45,62.69,62.405,62.5,3494324,59.6989781411004,59.9284057592567,59.6559604626961,59.7467755615496,3655347.89028095,0.0,1.0
2023-06-23,60.91,61.03,60.76,60.95,6295808,58.2268175912638,58.341531400342,58.0834253299161,58.2650555276232,6585928.63466981,0.0,1.0
2023-06-26,60.91,61.05,60.825,60.93,4205915,58.2268175912638,58.3606503685217,58.1455619765001,58.2459365594435,4399730.11144674,0.0,1.0
2023-06-27,61.14,61.19,60.78,60.97,4398855,58.4466857253303,58.4944831457796,58.1025442980958,58.2841744958029,4601561.08703767,0.0,1.0
2023-06-28,61.82,61.97,61.55,61.67,4924549,59.09673064344,59.2401229047877,58.8386245730141,58.9533383820923,5151479.88501787,0.0,1.0
2023-06-29,61.51,61.619,61.38,61.45,5542278,58.8003866366547,58.904585013234,58.6761133434867,58.7430297321156,5797674.79908862,0.0,1.0
2023-06-30,61.9,62.03,61.61,61.66,6036503,59.1732065161588,59.2974798093268,58.8959814775532,58.9437788980024,6314674.45655429,0.0,1.0
2023-07-03,62.09,62.41,62.075,62.18,4219416,59.3548367138659,59.660740204741,59.3404974877311,59.4408720706745,4413853.25854663,0.0,1.0
2023-07-05,61.58,61.69,61.495,61.68,6195031,58.8673030252836,58.972457350272,58.7860474105199,58.9628978661821,6480507.67360872,0.0,1.0
2023-07-06,60.77,60.87,60.41,60.83,9312886,58.092984814006,58.1885796549044,57.7488433867714,58.150341718545,9742038.28623991,0.0,1.0
2023-07-07,61.64,61.92,61.07,61.07,6669978,58.9246599298227,59.1923254843385,58.3797693367014,58.3797693367014,6977340.97082021,0.0,1.0
2023-07-10,61.55,61.575,61.25,61.25,6002253,58.8386245730141,58.8625232832387,58.5518400503187,58.5518400503187,6278846.16323,0.0,1.0
2023-07-11,61.82,61.83,61.39,61.5,6165863,59.09673064344,59.1062901275298,58.6856728275765,58.7908271525648,6449995.56675665,0.0,1.0
2023-07-12,62.25,62.62,61.915,61.97,10371427,59.5077884593034,59.8614893706278,59.1875457422935,59.2401229047877,10849358.5035769,0.0,1.0
2023-07-13,63.18,63.24,63.04,63.13,10043277,60.3968204796593,60.4541773841984,60.2629877024014,60.3490230592101,10506086.8406757,0.0,1.0
2023-07-14,62.42,62.68,62.37,62.55,8611575,59.6702996888309,59.9188462751669,59.6225022683816,59.7945729819989,9008409.7834792,0.0,1.0
2023-07-17,62.45,62.52,62.115,62.23,9923477,59.6989781411004,59.7658945297293,59.3787354240905,59.4886694911237,10380766.2701574,0.0,1.0
2023-07-18,63.31,63.38,63.025,63.15,9943390,60.5210937728273,60.5880101614563,60.2486484762667,60.3681420273898,10401596.8922002,0.0,1.0
2023-07-19,63.32,63.46,63.175,63.35,6073399,60.5306532569172,60.664486034175,60.3920407376144,60.5593317091867,6353270.68167818,0.0,1.0
2023-07-20,62.48,62.68,62.345,62.55,7279038,59.7276565933699,59.9188462751669,59.598603558157,59.7945729819989,7614467.40387408,0.0,1.0
2023-07-21,62.41,62.575,62.3,62.51,7566264,59.660740204741,59.8184716922235,59.5555858797527,59.7563350456395,7914929.22514017,0.0,1.0
2023-07-24,62.5,62.65,62.31,62.41,6047346,59.7467755615496,59.8901678228974,59.5651453638425,59.660740204741,6326017.11887592,0.0,1.0
2023-07-25,62.58,62.64,62.34,62.34,5303146,59.8232514342684,59.8806083388075,59.5938238161121,59.5938238161121,5547523.22422073,0.0,1.0
2023-07-26,62.83,63.035,62.615,62.67,4351693,60.0622385365146,60.2582079603565,59.8567096285829,59.9092867910771,4552225.78865051,0.0,1.0
2023-07-27,63.34,63.79,63.235,63.52,13156036,60.5497722250969,60.97994900914,60.4493976421535,60.7218429387141,13762286.6216928,0.0,1.0
2023-07-28,63.7,64.065,63.68,63.87,5952299,60.8939136523314,61.2428348216108,60.8747946841517,61.0564248818588,6226590.20513593,0.0,1.0
2023-07-31,63.42,63.65,63.295,63.32,9700006,60.6262480978157,60.8461162318822,60.5067545466926,60.5306532569172,10146997.3785523,0.0,1.0
2023-08-01,62.67,62.99,62.6,62.92,6392462,59.9092867910771,60.2151902819522,59.8423704024481,60.1482738933233,6687036.60147174,0.0,1.0
2023-08-02,61.49,62.055,61.45,61.92,11901976,58.781267668475,59.3213785195514,58.7430297321156,59.1923254843385,12450437.5844296,0.0,1.0
2023-08-03,61.19,61.27,60.8,60.87,4989476,58.4944831457796,58.5709590184983,58.1216632662755,58.1885796549044,5219398.8222636,0.0,1.0
2023-08-04,61.78,62.29,61.71,61.8,5821287,59.0584927070806,59.5460263956628,58.9915763184517,59.0776116752603,6089540.96820155,0.0,1.0
2023-08-07,62.3,62.355,62.11,62.28,4209421,59.5555858797527,59.6081630422468,59.3739556820456,59.536466911573,4403397.67338528,0.0,1.0
2023-08-08,61.75,61.78,61.48,61.65,4519579,59.029814254811,59.0584927070806,58.7717081843851,58.9342194139126,4727848.23691452,0.0,1.0
2023-08-09,61.21,61.57,61.12,61.52,4421269,58.5136021139593,58.8577435411938,58.4275667571506,58.8099461207445,4625007.95905433,0.0,1.0
2023-08-10,61.47,62.185,61.43,61.93,7154449,58.7621487002953,59.4456518127194,58.7239107639359,59.2018849684283,7484137.14877975,0.0,1.0
2023-08-11,61.37,61.64,61.31,61.48,5682845,58.6665538593968,58.9246599298227,58.6091969548577,58.7717081843851,5944719.34529931,0.0,1.0
2023-08-14,60.82,60.87,60.46,60.57,5623576,58.1407822344552,58.1885796549044,57.7966408072207,57.901795132209,5882719.13750259,0.0,1.0
2023-08-15,60.17,60.46,60.07,60.46,9804215,57.5194157686151,57.7966408072207,57.4238209277166,57.7966408072207,10256008.4915168,0.0,1.0
2023-08-16,59.42,59.935,59.405,59.72,6043244,56.8024544618765,57.2947678925036,56.7881152357417,57.0892389845719,6321726.09232945,0.0,1.0
2023-08-17,59.17,59.7471,59.075,59.69,7489725,56.5634673596303,57.1151451864554,56.4726522607767,57.0605605323024,7834863.18885555,0.0,1.0
2023-08-18,59.32,59.465,59.04,59.07,3962626,56.706859620978,56.8454721402808,56.4391940664622,56.4678725187318,4145229.97554676,0.0,1.0
2023-08-21,59.37,59.47,59.1,59.32,3872196,56.7546570414272,56.8502518823257,56.4965509710013,56.706859620978,4050632.82035505,0.0,1.0
2023-08-22,59.66,60.005,59.61,60.0,5166261,57.0318820800328,57.3616842811326,56.9840846595836,57.3569045390877,5404330.3503026,0.0,1.0
2023-08-23,60.45,60.64,60.15,60.16,5227425,57.7870813231308,57.9687115208379,57.5002968004354,57.5098562845252,5468312.88264966,0.0,1.0
2023-08-24,59.66,60.275,59.64,60.13,5996826,57.0318820800328,57.6197903515585,57.0127631118531,57.4811778322557,6273169.07862063,0.0,1.0
2023-08-25,59.97,60.185,59.53,59.9,4403904,57.3282260868181,57.5337549947498,56.9076087868648,57.2613096981892,4606842.75281853,0.0,1.0
2023-08-28,60.68,60.74,60.48,60.5,3398812,58.0069494571973,58.0643063617364,57.8157597754004,57.8348787435801,3555434.54861701,0.0,1.0
2023-08-29,61.1,61.135,60.19,60.21,4342040,58.4084477889709,58.4419059832854,57.5385347367948,57.5576537049745,4542127.96338162,0.0,1.0
2023-08-30,60.99,61.145,60.85,60.98,4736888,58.3032934639826,58.4514654673753,58.1694606867247,58.2937339798927,4955171.17396588,0.0,1.0
2023-08-31,61.64,61.72,61.425,61.49,6259040,58.9246599298227,59.0011358025415,58.719131021891,58.781267668475,6547466.3079852,0.0,1.0
2023-09-01,62.04,62.52,61.8,62.52,5084198,59.3070392934166,59.7658945297293,59.0776116752603,59.7658945297293,5318485.75949759,0.0,1.0
2023-09-05,62.07,62.24,62.01,62.22,4909608,59.3357177456862,59.4982289752136,59.2783608411471,59.4791100070339,5135850.38047602,0.0,1.0
2023-09-06,62.23,62.55,62.07,62.44,5076050,59.4886694911237,59.7945729819989,59.3357177456862,59.6894186570105,5309962.28697185,0.0,1.0
2023-09-07,62.23,62.31,62.055,62.25,5362869,59.4886694911237,59.5651453638425,59.3213785195514,59.5077884593034,5609998.35304429,0.0,1.0
2023-09-08,61.61,61.81,61.53,61.67,5631384,58.8959814775532,59.0871711593501,58.8195056048344,58.9533383820923,5890886.94229897,0.0,1.0
2023-09-11,62.32,62.4,62.065,62.15,6489585,59.5747048479324,59.6511807206512,59.3309380036413,59.412193618405,6788635.18052387,0.0,1.0
2023-09-12,62.31,62.47,62.2,62.2,3647219,59.5651453638425,59.7180971092801,59.4599910388542,59.4599910388542,3815288.52992528,0.0,1.0
2023-09-13,62.28,62.43,62.16,62.27,5859952,59.536466911573,59.6798591729207,59.4217531024948,59.5269074274831,6129987.71159962,0.0,1.0
2023-09-14,63.34,63.43,63.06,63.19,5157190,60.5497722250969,60.6358075819055,60.2821066705811,60.4063799637491,5394841.34449983,0.0,1.0
2023-09-15,62.99,63.395,62.96,63.23,4669872,60.2151902819522,60.602349387591,60.1865118296827,60.4446179001085,4885066.97234775,0.0,1.0
2023-09-18,63.14,63.165,62.81,62.99,4545215,60.3585825432999,60.3824812535245,60.0431195683349,60.2151902819522,4754665.58370756,0.0,1.0
2023-09-19,63.45,63.635,63.3399,63.51,4046835,60.6549265500852,60.8317770057474,60.549676630256,60.7122834546243,4233319.4573729,0.0,1.0
2023-09-20,62.6,63.3,62.58,63.03,8086215,59.8423704024481,60.5115342887375,59.8232514342684,60.2534282183116,8458840.37673902,0.0,1.0
2023-09-21,61.63,62.035,61.61,61.81,5040089,58.9151004457329,59.3022595513717,58.8959814775532,59.0871711593501,5272344.14810367,0.0,1.0
2023-09-22,61.8,62.17,61.77,61.98,6319745,59.0776116752603,59.4313125865847,59.0489332229907,59.2496823888775,6610968.68889765,0.0,1.0
2023-09-25,61.72,61.746,61.35,61.52,6078325,59.0011358025415,59.0259904611751,58.6474348912171,58.8099461207445,6358423.67942754,0.0,1.0
2023-09-26,60.77,61.245,60.715,61.1,8765694,58.092984814006,58.5470603082737,58.0404076515118,58.4084477889709,9169630.82694918,0.0,1.0
2023-09-27,61.03,61.425,60.78,61.4,8211503,58.341531400342,58.719131021891,58.1025442980958,58.6952323116664,8589901.84284162,0.0,1.0
2023-09-28,61.15,61.255,60.685,60.71,8296870,58.4562452094202,58.5566197923636,58.0117291992422,58.0356279094669,8679202.68711067,0.0,1.0
2023-09-29,60.29,60.87,60.12,60.82,9032670,57.6341295776932,58.1885796549044,57.4716183481658,58.1407822344552,9448909.49668779,0.0,1.0
2023-10-02,59.77,60.055,59.57,60.0,6944448,57.1370364050212,57.4094817015818,56.9458467232242,57.3569045390877,7264458.97574631,0.0,1.0
2023-10-03,58.73,59.48,58.42,58.78,15392841,56.142850059677,56.8598113664156,55.8465060528917,56.1906474801262,16102167.0786052,0.0,1.0
2023-10-04,58.09,58.11,57.7001,57.92,8756893,55.5310430779267,55.5501620461064,55.1583187932635,55.3685318483993,9160424.26316679,0.0,1.0
2023-10-05,59.23,59.3169,58.855,59.07,6329026,56.6208242641694,56.7038961809101,56.2623436108001,56.4678725187318,6620677.37182736,0.0,1.0
2023-10-06,59.38,59.46,58.595,58.92,7078778,56.7642165255171,56.8406923982359,56.013797024464,56.3244802573841,7404979.11128653,0.0,1.0
2023-10-09,59.55,59.67,59.015,59.03,5133521,56.9267277550445,57.0414415641227,56.4152953562376,56.4296345823724,5370081.64012924,0.0,1.0
2023-10-10,60.33,60.545,60.08,60.14,5054712,57.6723675140526,57.8778964219844,57.4333804118064,57.4907373163455,5287640.99871043,0.0,1.0
2023-10-11,60.18,60.415,59.94,60.32,5427411,57.5289752527049,57.7536231288163,57.2995476345486,57.6628080299628,5677514.54889061,0.0,1.0
2023-10-12,60.33,60.81,60.115,60.81,6965066,57.6723675140526,58.1312227503653,57.4668386061209,58.1312227503653,7286027.08528677,0.0,1.0
2023-10-13,59.58,60.055,59.46,59.95,5528090,56.955406207314,57.4094817015818,56.8406923982359,57.3091071186384,5782832.99395913,0.0,1.0
2023-10-16,59.77,59.8,59.37,59.38,7738775,57.1370364050212,57.1657148572907,56.7546570414272,56.7642165255171,8095389.80060491,0.0,1.0
2023-10-17,59.89,60.145,59.42,59.42,5662903,57.2517502140993,57.4955170583905,56.8024544618765,56.8024544618765,5923858.38689134,0.0,1.0
2023-10-18,58.95,59.6,58.84,59.55,4984407,56.3531587096536,56.9745251754937,56.2480043846653,56.9267277550445,5214096.23485161,0.0,1.0
2023-10-19,58.52,59.22,58.415,58.93,7199264,55.9421008937902,56.6112647800795,55.8417263108468,56.3340397414739,7531017.29375284,0.0,1.0
2023-10-20,58.13,58.595,58.12,58.47,4356765,55.5692810142861,56.013797024464,55.5597215301962,55.8943034733409,4557531.51430717,0.0,1.0
2023-10-23,57.99,58.365,57.6001,57.76,6251539,55.4354482370282,55.7939288903975,55.062723952365,55.2155801029617,6539619.6502268,0.0,1.0
2023-10-24,58.36,58.39,58.07,58.15,5974747,55.7891491483526,55.8178276006221,55.511924109747,55.5883999824658,6250072.64392553,0.0,1.0
2023-10-25,58.13,58.575,58.08,58.53,6311545,55.5692810142861,55.9946780562843,55.5214835938368,55.95166037788,6602390.82013096,0.0,1.0
2023-10-26,57.34,57.78,57.2,57.66,5833109,54.8140817711881,55.2346990711414,54.6802489939302,55.1199852620632,6101907.74436739,0.0,1.0
2023-10-27,57.82,58.23,57.68,58.22,4639641,55.2729370075008,55.6648758551846,55.1391042302429,55.6553163710947,4853442.88080069,0.0,1.0
2023-10-30,58.25,58.26,57.76,58.05,6445917,55.6839948233643,55.6935543074541,55.2155801029617,55.4928051415673,6742954.89109656,0.0,1.0
2023-10-31,58.96,59.0264,58.54,58.73,6625258,56.3627181937435,56.4261931681001,55.9612198619699,56.142850059677,6930560.20359503,0.0,1.0
2023-11-01,59.97,59.98,59.385,59.43,7375187,57.3282260868181,57.337785570908,56.768996267562,56.8120139459663,7715047.09948977,0.0,1.0
2023-11-02,60.95,60.99,60.3738,60.54,7777779,58.2650555276232,58.3032934639826,57.7142380543662,57.8731166799394,8136191.16565078,0.0,1.0
2023-11-03,62.0,62.245,61.5,61.65,7669097,59.2688013570572,59.5030087172585,58.7908271525648,58.9342194139126,8022500.92988229,0.0,1.0
2023-11-06,61.2,61.475,61.075,61.44,5945349,58.5040426298694,58.7669284423402,58.3845490787463,58.7334702480258,6219319.93831539,0.0,1.0
2023-11-07,60.64,60.705,60.285,60.43,5801674,57.9687115208379,58.0308481674219,57.6293498356483,57.7679623549511,6069024.17062581,0.0,1.0
2023-11-08,59.64,59.98,59.51,59.87,6847765,57.0127631118531,57.337785570908,56.8884898186851,57.2326312459196,7163320.67257923,0.0,1.0
2023-11-09,59.89,60.56,59.87,60.5,6913029,57.2517502140993,57.8922356481191,57.2326312459196,57.8348787435801,7231592.13930965,0.0,1.0
2023-11-10,60.47,60.47,59.83,60.1,4877812,57.8062002913105,57.8062002913105,57.1943933095602,57.4524993799861,5102589.17129239,0.0,1.0
2023-11-13,60.44,60.545,60.05,60.14,4932615,57.777521839041,57.8778964219844,57.4047019595369,57.4907373163455,5159917.57885593,0.0,1.0
2023-11-14,61.64,61.69,61.02,61.04,5383249,58.9246599298227,58.972457350272,58.3319719162522,58.3510908844318,5631317.49517419,0.0,1.0
2023-11-15,61.18,61.52,61.05,61.37,6442902,58.4849236616897,58.8099461207445,58.3606503685217,58.6665538593968,6739800.95520247,0.0,1.0
2023-11-16,61.39,61.495,61.2,61.31,5942999,58.6856728275765,58.7860474105199,58.5040426298694,58.6091969548577,6216861.64665664,0.0,1.0
2023-11-17,62.35,62.405,62.04,62.11,5164652,59.6033833002019,59.6559604626961,59.3070392934166,59.3739556820456,5402647.20507752,0.0,1.0
2023-11-20,62.36,62.42,62.05,62.09,7479468,59.6129427842918,59.6702996888309,59.3165987775065,59.3548367138659,7824133.53032629,0.0,1.0
2023-11-21,62.1,62.525,62.0,62.41,4413842,59.3643961979557,59.7706742717743,59.2688013570572,59.660740204741,4617238.71133114,0.0,1.0
2023-11-22,62.49,62.515,62.16,62.4,4539943,59.7372160774598,59.7611147876844,59.4217531024948,59.6511807206512,4749150.64173951,0.0,1.0
2023-11-24,62.61,62.635,62.4105,62.46,1370435,59.851929886538,59.8758285967626,59.6612181789455,59.7085376251903,1433586.77844904,0.0,1.0
2023-11-27,62.56,62.64,62.385,62.46,4047008,59.8041324660887,59.8806083388075,59.6368414945164,59.7085376251903,4233500.42948225,0.0,1.0
2023-11-28,62.55,62.74,62.14,62.24,4405444,59.7945729819989,59.976203179706,59.4026341343151,59.4982289752136,4608453.71841617,0.0,1.0
2023-11-29,62.49,62.675,62.3199,62.48,4010417,59.7372160774598,59.914066533122,59.5746092530915,59.7276565933699,4195223.25923322,0.0,1.0
2023-11-30,62.61,62.68,62.0231,62.66,6671844,59.851929886538,59.9188462751669,59.2908837653048,59.8997273069872,6979292.95900541,0.0,1.0
2023-12-01,63.21,63.22,62.345,62.37,4504606,60.4254989319288,60.4350584160187,59.598603558157,59.6225022683816,4712185.25776285,0.0,1.0
2023-12-04,62.25,62.545,62.12,62.32,4531336,59.5077884593034,59.789793239954,59.3835151661354,59.5747048479324,4740147.01777916,0.0,1.0
2023-12-05,62.02,62.245,61.965,62.07,3818136,59.2879203252369,59.5030087172585,59.2353431627428,59.3357177456862,3994081.6513883,0.0,1.0
2023-12-06,62.67,63.17,62.65,63.1,6473861,59.9092867910771,60.3872609955695,59.8901678228974,60.3203446069405,6772186.59412296,0.0,1.0
2023-12-07,63.15,63.54,62.49,62.76,8769552,60.3681420273898,60.7409619068938,59.7372160774598,59.9953221478857,9173666.60959576,0.0,1.0
2023-12-08,62.78,62.83,62.41,62.48,5921375,60.0144411160654,60.0622385365146,59.660740204741,59.7276565933699,6194241.17906993,0.0,1.0
2023-12-11,63.14,63.2,62.932,62.98,5440823,60.3585825432999,60.415939447839,60.1597452742311,60.2056307978623,5691544.59473194,0.0,1.0
2023-12-12,63.05,63.07,62.63,62.78,3134072,60.2725471864913,60.291666154671,59.8710488547177,60.0144411160654,3278494.91723967,0.0,1.0
2023-12-13,64.01,64.05,62.77,62.96,5657394,61.1902576591167,61.2284955954761,60.0048816319755,60.1865118296827,5918095.52359429,0.0,1.0
2023-12-14,63.72,63.93,63.43,63.52,12694783,60.9130326205111,61.1137817863979,60.6358075819055,60.7218429387141,13279778.3653217,0.0,1.0
2023-12-15,63.17,63.715,63.12,63.68,7283197,60.3872609955695,60.9082528784662,60.3394635751202,60.8747946841517,7618818.05706928,0.0,1.0
2023-12-18,63.05,63.23,62.86,63.18,5017617,60.2725471864913,60.4446179001085,60.0909169887842,60.3968204796593,5248836.60335671,0.0,1.0
2023-12-19,63.24,63.575,63.09,63.34,5970045,60.4541773841984,60.7744201012083,60.3107851228507,60.5497722250969,6245153.96844492,0.0,1.0
2023-12-20,62.05,62.78,61.935,62.73,11485346,60.1526712560046,60.8603497413693,60.0411876589951,60.8118786122348,11847615.4827265,0.8746,1.0
2023-12-21,63.13,63.16,62.715,62.73,5743012,61.1996476453113,61.2287303227921,60.7973372734944,60.8118786122348,5924157.43406288,0.0,1.0
2023-12-22,63.33,63.595,63.19,63.31,4500013,61.3935321618496,61.6504291462629,61.2578130002728,61.3741437101958,4641951.90038426,0.0,1.0
2023-12-26,63.31,63.415,63.06,63.11,3942969,61.3741437101958,61.4759330813784,61.1317880645229,61.1802591936575,4067337.68162586,0.0,1.0
2023-12-27,63.66,63.7,63.385,63.4,4252362,61.7134416141378,61.7522185174455,61.4468504038977,61.461391742638,4386489.52059068,0.0,1.0
2023-12-28,64.04,64.26,63.985,64.06,4144179,62.0818221955606,62.2950951637527,62.0285039535125,62.1012106472144,4274894.22465725,0.0,1.0
2023-12-29,64.14,64.275,63.96,64.11,7236637,62.1787644538297,62.3096365024931,62.0042683889452,62.149681776349,7464894.18464814,0.0,1.0
2024-01-02,63.56,63.95,63.44,63.57,6827966,61.6164993558687,61.9945741631183,61.5001686459457,61.6261935816956,7043332.93025133,0.0,1.0
2024-01-03,63.21,63.5,62.975,63.3,7952815,61.2772014519267,61.5583340009072,61.0493871449942,61.3644494843689,8203661.79001136,0.0,1.0
2024-01-04,63.06,63.45,63.01,63.05,3649572,61.1317880645229,61.5098628717726,61.0833169353884,61.122093838696,3764686.38668137,0.0,1.0
2024-01-05,63.53,64.19,63.46,63.56,6472889,61.5874166783879,62.2272355829643,61.5195570975995,61.6164993558687,6677056.13173259,0.0,1.0
2024-01-08,64.46,64.48,63.57,63.68,5785480,62.488979680291,62.5083681319448,61.6261935816956,61.7328300657916,5967964.95490904,0.0,1.0
2024-01-09,64.07,64.235,63.965,64.04,5218761,62.1109048730413,62.2708595991854,62.0091155018587,62.0818221955606,5383370.56839641,0.0,1.0
2024-01-10,65.22,65.41,65.12,65.23,11832761,63.2257408431365,63.4099311338478,63.1287985848673,63.2354350689634,12205988.6073091,0.0,1.0
2024-01-11,65.8,65.9,65.255,65.79,9210430,63.7880059410975,63.8849481993667,63.2596706335307,63.7783117152706,9500944.33990662,0.0,1.0
2024-01-12,66.43,66.79,66.3347,66.54,9227028,64.3987421681931,64.7477342979621,64.3063561960626,64.5053786522892,9518065.87214277,0.0,1.0
2024-01-16,65.94,66.58,65.79,66.51,11987527,63.9237251026743,64.5441555555968,63.7783117152706,64.4762959748085,12365636.2189526,0.0,1.0
2024-01-17,65.12,65.135,64.7517,64.95,10639400,63.1287985848673,63.1433399236077,62.7717602476621,62.9639967458098,10974986.7498046,0.0,1.0
2024-01-18,65.73,65.745,65.345,65.39,11142898,63.7201463603091,63.7346876990495,63.3469186659729,63.390542682194,11494366.0266955,0.0,1.0
2024-01-19,65.9,65.9,65.28,65.56,11186023,63.8849481993667,63.8849481993667,63.283906198098,63.5553445212516,11538851.2705612,0.0,1.0
2024-01-22,66.68,66.85,66.485,66.56,8696494,64.641097813866,64.8058996529235,64.4520604102412,64.524767103943,8970797.82880189,0.0,1.0
2024-01-23,66.09,66.13,65.785,65.9,7538629,64.069138490078,64.1079153933857,63.7734646023571,63.8849481993667,7776411.58210919,0.0,1.0
2024-01-24,66.17,66.555,66.12,66.33,15987717,64.1466922966934,64.5199199910296,64.0982211675588,64.301799909924,16491999.7588797,0.0,1.0
2024-01-25,65.92,66.22,65.715,66.22,11018610,63.9043366510205,64.1951634258279,63.7056050215688,64.1951634258279,11366157.7486761,0.0,1.0
2024-01-26,65.39,65.62,65.305,65.4,6299775,63.390542682194,63.6135098762131,63.3081417626653,63.4002369080209,6498481.78955111,0.0,1.0
2024-01-29,66.17,66.285,65.75,65.87,8571453,64.1466922966934,64.2581758937029,63.7395348119629,63.8558655218859,8841812.79974176,0.0,1.0
2024-01-30,65.93,66.07,65.81,66.02,8448022,63.9140308768474,64.0497500384242,63.7977001669244,64.0012789092896,8714488.5531193,0.0,1.0
2024-01-31,66.21,66.91,66.065,66.55,11841385,64.185469200001,64.864065007885,64.0449029255108,64.5150728781161,12214884.6245403,0.0,1.0
2024-02-01,66.92,66.94,66.285,66.54,8340185,64.873759233712,64.8931476853658,64.2581758937029,64.5053786522892,8603250.17067868,0.0,1.0
2024-02-02,66.51,66.53,66.0801,66.29,8473446,64.4762959748085,64.4956844264623,64.0595412065094,64.2630230066163,8740714.47404782,0.0,1.0
2024-02-05,66.19,66.41,65.92,66.26,9790790,64.1660807483472,64.3793537165393,63.9043366510205,64.2339403291356,10099609.9892963,0.0,1.0
2024-02-06,66.18,66.18,65.8,65.81,9294498,64.1563865225203,64.1563865225203,63.7880059410975,63.7977001669244,9587664.00324125,0.0,1.0
2024-02-07,66.56,66.64,66.405,66.52,9171321,64.524767103943,64.6023209105583,64.3745066036258,64.4859902006354,9460601.76825802,0.0,1.0
2024-02-08,66.39,66.4,65.9601,66.3,6381928,64.3599652648855,64.3696594907124,63.9432104965864,64.2727172324432,6583226.05017263,0.0,1.0
2024-02-09,66.63,66.645,66.28,66.35,7062181,64.5926266847314,64.6071680234718,64.2533287807894,64.3211883615778,7284935.51325465,0.0,1.0
2024-02-12,66.97,67.2,66.77,66.79,4820826,64.9222303628465,65.1451975568656,64.7283458463082,64.7477342979621,4972883.94769567,0.0,1.0
2024-02-13,66.74,67.245,66.51,67.15,6513557,64.6992631688275,65.1888215730867,64.4762959748085,65.096726427731,6719006.87718262,0.0,1.0
2024-02-14,67.0,67.02,66.645,66.79,7383967,64.9513130403273,64.9707014919811,64.6071680234718,64.7477342979621,7616871.25082186,0.0,1.0
2024-02-15,67.64,67.7,67.17,67.2,8261872,65.5717434932498,65.6299088482113,65.1161148793848,65.1451975568656,8522467.03090224,0.0,1.0
2024-02-16,67.63,67.94,67.43,67.58,12441141,65.5620492674229,65.8625702680572,65.3681647508846,65.5135781382883,12833558.0603653,0.0,1.0
2024-02-20,67.93,68.08,67.665,67.98,6051971,65.8528760422303,65.998289429634,65.5959790578171,65.9013471713649,6242861.58384885,0.0,1.0
2024-02-21,67.79,67.98,67.565,67.78,5552449,65.7171568806535,65.9013471713649,65.4990367995479,65.7074626548266,5727583.71749963,0.0,1.0
2024-02-22,68.9,68.965,68.64,68.78,8163344,66.793215947441,66.856228415316,66.5411660759412,66.6768852375181,8420831.27188531,0.0,1.0
2024-02-23,69.01,69.216,68.97,69.0,6588180,66.8998524315371,67.0995534835715,66.8610755282294,66.8901582057102,6795983.62739698,0.0,1.0
2024-02-26,69.0,69.27,68.9,69.27,7376319,66.8901582057102,67.1519023030368,66.793215947441,67.1519023030368,7608982.01847206,0.0,1.0
2024-02-27,69.18,69.256,69.04,69.08,8569568,67.0646542705946,67.1383303868792,66.9289351090178,66.9677120123255,8839868.34328526,0.0,1.0
2024-02-28,68.67,68.826,68.59,68.67,7658978,66.570248753422,66.7214786763219,66.4926949468067,66.570248753422,7900556.61663671,0.0,1.0
2024-02-29,69.12,69.38,68.815,69.25,7563877,67.0064889156331,67.2585387871329,66.7108150279122,67.132513851383,7802455.95166565,0.0,1.0
2024-03-01,70.33,70.395,69.815,69.97,8224955,68.1794902406898,68.2425027085647,67.6802376106037,67.8304981109209,8484385.59906938,0.0,1.0
2024-03-04,69.92,70.1,69.8299,70.0,6406617,67.7820269817863,67.9565230466708,67.6946820070858,67.8595807884016,6608693.78781441,0.0,1.0
2024-03-05,70.3,70.77,70.165,70.62,9841708,68.150407563209,68.606036177074,68.0195355145457,68.4606227896703,10152134.0390854,0.0,1.0
2024-03-06,71.37,71.64,71.165,71.34,8644217,69.1876897266889,69.4494338240156,68.9889580972372,69.1586070492082,8916871.91358868,0.0,1.0
2024-03-07,71.34,71.43,71.13,71.25,6776639,69.1586070492082,69.2458550816504,68.9550283068429,69.0713590167659,6990386.97983052,0.0,1.0
2024-03-08,71.18,71.755,71.11,71.68,8613295,69.0034994359775,69.5609174210251,68.9356398551891,69.4882107273233,8884974.57536684,0.0,1.0
2024-03-11,69.6,69.89,69.44,69.81,16473257,67.471811755325,67.7529443043056,67.3167041420944,67.6753904976902,16992854.6065685,0.0,1.0
2024-03-12,69.98,70.035,69.325,69.58,9805698,67.8401923367478,67.8935105787958,67.2052205450849,67.4524233036712,10114988.2157438,0.0,1.0
2024-03-13,69.37,69.51,69.08,69.2,8686022,67.248844561306,67.3845637228828,66.9677120123255,67.0840427222485,8959995.52216393,0.0,1.0
2024-03-14,69.06,69.715,68.8201,69.67,10112264,66.9483235606717,67.5832953523346,66.715759083084,67.5396713361134,10431223.8857948,0.0,1.0
2024-03-15,69.57,69.64,69.27,69.44,11684639,67.4427290778443,67.5105886586327,67.1519023030368,67.3167041420944,12053194.5599611,0.0,1.0
2024-03-18,70.65,70.71,70.29,70.5,17599720,68.4897054671511,68.5478708221125,68.1407133373821,68.3442920797473,18154848.3749338,0.0,1.0
2024-03-19,70.92,71.055,70.4956,70.59,7411314,68.7514495644778,68.8823216131411,68.3400266203835,68.4315401121896,7645080.8267986,0.0,1.0
2024-03-20,71.47,71.515,70.865,71.02,7308540,69.2846319849581,69.3282560011792,68.6981313224297,68.8483918227469,7539065.14093056,0.0,1.0
2024-03-21,71.83,71.9283,71.66,71.68,10859925,69.633624114727,69.7289183546055,69.4688222756694,69.4882107273233,11202467.5243784,0.0,1.0
2024-03-22,71.82,72.065,71.74,72.04,5767984,69.6239298889001,69.8614384216595,69.5463760822847,69.8372028570922,5949917.0980586,0.0,1.0
2024-03-25,70.99,71.175,70.89,70.93,10403522,68.8193091452661,68.9986523230641,68.722366886997,68.7611437903047,10731668.7126436,0.0,1.0
2024-03-26,71.3,71.58,71.28,71.48,7997760,69.1198301459005,69.3912684690541,69.1004416942467,69.294326210785,8250024.440111,0.0,1.0
2024-03-27,71.61,71.615,71.275,71.49,8787005,69.4203511465349,69.4251982594483,69.0955945813332,69.3040204366119,9064163.71651281,0.0,1.0
2024-03-28,71.35,71.52,71.06,71.06,11319670,69.1683012750351,69.3331031140926,68.8871687260546,68.8871687260546,11676713.7490986,0.0,1.0
2024-04-01,70.28,70.41,70.07,70.27,8209037,68.1310191115552,68.2570440473051,67.92744036919,68.1213248857283,8467965.51531622,0.0,1.0
2024-04-02,69.92,69.94,69.57,69.88,9548667,67.7820269817863,67.8014154334401,67.4427290778443,67.7432500784786,9849849.97305262,0.0,1.0
2024-04-03,70.4,70.515,69.87,69.87,11555794,68.2473498214782,68.3588334184877,67.7335558526517,67.7335558526517,11920285.5455638,0.0,1.0
2024-04-04,69.67,70.79,69.63,70.79,11134098,67.5396713361134,68.6254246287279,67.5008944328058,68.6254246287279,11485288.4580921,0.0,1.0
2024-04-05,69.87,70.0454,69.595,69.72,11089480,67.7335558526517,67.9035925736558,67.4669646424116,67.588142465248,11439263.1221895,0.0,1.0
2024-04-08,70.22,70.5099,70.19,70.29,6018605,68.0728537565937,68.353889363316,68.043771079113,68.1407133373821,6208443.15725582,0.0,1.0
2024-04-09,70.48,70.82,70.2,70.82,7460690,68.3249036280935,68.6545073062086,68.0534653049399,68.6545073062086,7696014.23899839,0.0,1.0
2024-04-10,69.38,69.68,69.1101,69.49,9034989,67.2585387871329,67.5493655619404,66.9968916320645,67.365175271229,9319969.59975468,0.0,1.0
2024-04-11,69.99,70.105,69.27,69.96,8337176,67.8498865625747,67.9613701595842,67.1519023030368,67.820803885094,8600146.26114148,0.0,1.0
2024-04-12,69.06,69.655,68.9931,69.56,7815466,66.9483235606717,67.5251299973731,66.8834691898896,67.4330348520174,8061980.54340922,0.0,1.0
2024-04-15,68.77,69.82,68.66,69.64,8202740,66.6671910116911,67.6850847235171,66.5605545275951,67.5105886586327,8461469.89605541,0.0,1.0
2024-04-16,67.81,68.13,67.63,67.95,8224470,65.7365453323073,66.0467605587686,65.5620492674229,65.8722644938841,8483885.30125432,0.0,1.0
2024-04-17,67.09,67.425,66.84,67.34,9147328,65.0385610727695,65.3633176379711,64.7962054270966,65.2809167184424,9435851.98376941,0.0,1.0
2024-04-18,66.89,67.415,66.805,67.18,7985359,64.8446765562312,65.3536234121442,64.7622756367024,65.1258091052117,8237232.28917351,0.0,1.0
2024-04-19,66.49,66.86,66.35,66.72,8553879,64.4569075231546,64.8155938787505,64.3211883615778,64.6798747171737,8823684.48262416,0.0,1.0
2024-04-22,67.17,67.37,66.715,66.83,6622892,65.1161148793848,65.3099993959231,64.6750276042602,64.7865112012697,6831790.50936957,0.0,1.0
2024-04-23,67.32,67.415,66.91,66.93,7323831,65.2615282667885,65.3536234121442,64.864065007885,64.8834534595389,7554838.44792074,0.0,1.0
2024-04-24,67.61,67.78,67.335,67.78,6188320,65.542660815769,65.7074626548266,65.2760696055289,65.7074626548266,6383511.28856426,0.0,1.0
2024-04-25,66.56,66.67,65.84,66.0,5284795,64.524767103943,64.6314035880391,63.8267828444052,63.9818904576358,5451487.40534555,0.0,1.0
2024-04-26,67.13,67.205,66.79,66.79,7598444,65.0773379760771,65.150044669779,64.7477342979621,64.7477342979621,7838113.26006467,0.0,1.0
2024-04-29,67.74,67.98,67.47,67.62,6870955,65.6686857515189,65.9013471713649,65.4069416541922,65.552355041596,7087677.8844205,0.0,1.0
2024-04-30,67.27,68.11,67.27,67.98,6197994,65.2130571376539,66.0273721071148,65.2130571376539,65.9013471713649,6393490.42477661,0.0,1.0
2024-05-01,67.11,67.915,67.016,67.34,7950891,65.0579495244233,65.8383347034899,64.9668238016503,65.2809167184424,8201677.10342128,0.0,1.0
2024-05-02,68.47,68.58,67.943,68.35,6796041,66.3763642368837,66.4830007209798,65.8654785358053,66.2600335269607,7010400.95551709,0.0,1.0
2024-05-03,69.26,69.36,68.76,69.19,6222479,67.1422080772099,67.2391503354791,66.6574967858642,67.0743484964215,6418747.72787349,0.0,1.0
2024-05-06,69.67,69.7261,69.43,69.47,3575509,67.5396713361134,67.5940559430024,67.3070099162675,67.3457868195751,3688287.29992358,0.0,1.0
2024-05-07,68.91,69.13,68.8023,69.02,6954778,66.8029101732679,67.01618314146,66.6985033611121,66.909546657364,7174144.81999289,0.0,1.0
2024-05-08,68.04,68.0953,67.715,67.73,7164946,65.9595125263264,66.0131215951492,65.6444501869517,65.658991525692,7390941.91524571,0.0,1.0
2024-05-09,68.34,68.34,67.68,67.72,6729108,66.2503393011338,66.2503393011338,65.6105203965575,65.6492972998651,6941356.76241178,0.0,1.0
2024-05-10,67.95,68.27,67.83,68.24,4261894,65.8722644938841,66.1824797203454,65.7559337839612,66.1533970428647,4396322.1778551,0.0,1.0
2024-05-13,67.68,67.895,67.565,67.82,4876896,65.6105203965575,65.8189462518361,65.4990367995479,65.7462395581342,5030722.5012853,0.0,1.0
2024-05-14,68.21,68.22,67.875,67.97,4711797,66.1243143653839,66.1340085912108,65.7995578001823,65.891652945538,4860415.96732606,0.0,1.0
2024-05-15,68.97,68.98,68.4,68.61,9293483,66.8610755282294,66.8707697540563,66.3085046560953,66.5120833984605,9586616.98822621,0.0,1.0
2024-05-16,68.27,68.93,68.25,68.93,7235063,66.1824797203454,66.8222986249218,66.1630912686916,66.8222986249218,7463270.53771841,0.0,1.0
2024-05-17,68.73,68.94,68.591,68.77,4290405,66.6284141083835,66.8319928507487,66.4936643693894,66.6671910116911,4425732.46858801,0.0,1.0
2024-05-20,69.22,69.435,69.0818,69.1,4019744,67.1034311739023,67.3118570291809,66.9694569729743,66.9871004639793,4146534.30998049,0.0,1.0
2024-05-21,68.82,69.02,68.63,68.89,3046464,66.7156621408257,66.909546657364,66.5314718501143,66.7835217216141,3142555.22245208,0.0,1.0
2024-05-22,68.02,68.2663,67.895,68.1,4191735,65.9401240746725,66.1788928567894,65.8189462518361,66.0176778812879,4323950.23062316,0.0,1.0
2024-05-23,67.72,68.71,67.59,68.68,4825752,65.6492972998651,66.6090256567296,65.5232723641152,66.5799429792489,4977965.32302976,0.0,1.0
2024-05-24,68.46,68.565,68.28,68.35,3952841,66.3666700110568,66.4684593822394,66.1921739461723,66.2600335269607,4077521.06313177,0.0,1.0
2024-05-28,68.85,69.12,68.66,69.08,3373997,66.7447448183064,67.0064889156331,66.5605545275951,66.9677120123255,3480419.2312424,0.0,1.0
2024-05-29,67.47,67.83,67.4,67.78,6813173,65.4069416541922,65.7559337839612,65.3390820734038,65.7074626548266,7028073.33112076,0.0,1.0
2024-05-30,68.06,68.26,67.865,68.06,4101617,65.9789009779802,66.1727854945185,65.7898635743554,65.9789009779802,4230989.73887373,0.0,1.0
2024-05-31,68.97,69.05,68.44,68.95,5484282,66.8610755282294,66.9386293348447,66.3472815594029,66.8416870765756,5657266.60170608,0.0,1.0
2024-06-03,69.4,69.585,69.145,69.44,6184579,67.2779272387867,67.4572704165847,67.0307244802004,67.3167041420944,6379652.29036596,0.0,1.0
2024-06-04,69.48,69.7,69.26,69.55,3651253,67.3554810454021,67.5687540135942,67.1422080772099,67.4233406261905,3766420.40859298,0.0,1.0
2024-06-05,69.28,69.3,68.7,69.01,5379938,67.1615965288638,67.1809849805176,66.5993314309027,66.8998524315371,5549631.39507585,0.0,1.0
2024-06-06,69.24,69.255,68.99,69.23,4391936,67.1228196255561,67.1373609642965,66.8804639798832,67.1131253997292,4530465.94789083,0.0,1.0
2024-06-07,68.73,69.035,68.625,68.77,3652823,66.6284141083835,66.9240879961044,66.5266247372009,66.6671910116911,3768039.92935516,0.0,1.0
2024-06-10,69.34,69.43,68.985,69.02,3371319,67.2197618838253,67.3070099162675,66.8756168669698,66.909546657364,3477656.7620697,0.0,1.0
2024-06-11,68.06,68.21,67.825,68.18,3847963,66.4719987440888,66.61849888825,66.2424818515695,66.5891988594178,3939889.9796629,0.508651,1.0
2024-06-12,68.39,69.02,68.31,68.79,5941301,66.7942990612435,67.4095996667207,66.7161656510242,67.1849661123401,6083237.35858716,0.0,1.0
2024-06-13,67.15,67.43,66.9,67.43,4839180,65.583231202844,65.8566981386116,65.3390642959086,65.8566981386116,4954786.93318649,0.0,1.0
2024-06-14,67.13,67.245,66.845,67.07,4766991,65.5636978502892,65.6760146274794,65.2853475763828,65.5050977926247,4880873.35404296,0.0,1.0
2024-06-17,66.61,66.69,66.045,66.14,4484489,65.0558306838636,65.1339640940829,64.5040134741896,64.596796898825,4591622.44413693,0.0,1.0
2024-06-18,66.66,66.68,66.37,66.39,8101069,65.1046640652506,65.1241974178055,64.8214304532056,64.8409638057604,8294601.7354267,0.0,1.0
2024-06-20,66.48,66.615,66.205,66.45,4028269,64.9288638922572,65.0607140220023,64.6602802946283,64.8995638634249,4124503.44987378,0.0,1.0
2024-06-21,66.01,66.145,65.925,66.12,4106826,64.4698301072187,64.6016802369637,64.3868133588606,64.5772635462702,4204937.15912004,0.0,1.0
2024-06-24,66.51,66.87,66.495,66.64,3009792,64.9581639210894,65.3097642670764,64.9435139066733,65.0851307126958,3081695.26101721,0.0,1.0
2024-06-25,67.56,67.66,67.265,67.44,5500173,65.983664930218,66.0813316929922,65.6955479800343,65.866464814889,5631570.90884513,0.0,1.0
2024-06-26,67.31,67.505,67.22,67.33,3634168,65.7394980232826,65.9299482106922,65.6515979367859,65.7590313758375,3720987.46469536,0.0,1.0
2024-06-27,67.65,67.8353,67.5005,67.56,3628504,66.0715650167148,66.2525415281353,65.9255532063674,65.983664930218,3715188.15299594,0.0,1.0
2024-06-28,68.24,68.62,67.965,68.21,4208039,66.6477989170823,67.0189326156241,66.3792153194534,66.61849888825,4308568.11516396,0.0,1.0
2024-07-01,67.79,68.3,67.695,68.15,5401147,66.2082984845986,66.7063989747468,66.1155150599631,66.5598988305855,5530179.19974446,0.0,1.0
2024-07-02,68.86,68.8999,68.39,68.5,5328588,67.253332846282,67.2923018846289,66.7942990612435,66.9017325002951,5455886.78138328,0.0,1.0
2024-07-03,69.49,69.495,69.15,69.23,2933774,67.8686334517592,67.8735167898979,67.5365664583271,67.6146998685464,3003861.20791586,0.0,1.0
2024-07-05,69.96,70.0,69.575,70.0,6710097,68.3276672367977,68.3667339419074,67.9516502001172,68.3667339419074,6870399.72392304,0.0,1.0
2024-07-08,69.62,69.985,69.58,69.82,3454249,67.9956002433656,68.3520839274913,67.9565335382559,68.1909337689139,3536770.23982834,0.0,1.0
2024-07-09,70.0,70.12,69.83,70.07,8444135,68.3667339419074,68.4839340572364,68.2007004451913,68.4351006758493,8645863.50581352,0.0,1.0
2024-07-10,71.28,71.38,70.99,71.02,7060734,69.6168685054165,69.7145352681907,69.3336348933715,69.3629349222037,7229413.36381486,0.0,1.0
2024-07-11,71.01,71.59,70.97,71.43,6523467,69.3531682459263,69.9196354700164,69.3141015408167,69.7633686495778,6679311.17475963,0.0,1.0
2024-07-12,71.4,71.6564,71.09,71.1,9138786,69.7340686207455,69.9844862004985,69.4313016561456,69.441068332423,9357109.5636012,0.0,1.0
2024-07-15,71.06,71.5,70.99,71.5,10546419,69.4020016273134,69.8317353835197,69.3336348933715,69.8317353835197,10798370.6026868,0.0,1.0
2024-07-16,71.9,71.96,71.23,71.32,6357903,70.2224024346163,70.2810024922808,69.5680351240295,69.6559352105262,6509791.88764774,0.0,1.0
2024-07-17,71.48,71.73,71.34,71.49,5174590,69.8122020309648,70.0563689379002,69.675468563081,69.8219687072422,5298209.80343726,0.0,1.0
2024-07-18,70.4,71.34,70.24,71.29,8310485,68.757400993004,69.675468563081,68.6011341725653,69.626635181694,8509020.63705883,0.0,1.0
2024-07-19,69.96,70.32,69.885,70.22,3713410,68.3276672367977,68.6792675827846,68.2544171647171,68.5816008200105,3802122.53843917,0.0,1.0
2024-07-22,70.3,70.385,70.01,70.25,2190850,68.6597342302298,68.7427509785879,68.3765006181848,68.6109008488427,2243188.91890189,0.0,1.0
2024-07-23,70.24,70.415,70.01,70.13,2688576,68.6011341725653,68.7720510074201,68.3765006181848,68.4937007335138,2752805.48226741,0.0,1.0
2024-07-24,68.86,69.84,68.86,69.79,3129754,67.253332846282,68.2104671214687,67.253332846282,68.1616337400817,3204523.12649832,0.0,1.0
2024-07-25,67.78,68.465,67.42,67.7,7596378,66.1985318083212,66.8675491333241,65.8469314623342,66.1203983981018,7777853.7797613,0.0,1.0
2024-07-26,68.69,68.8385,68.24,68.31,4355633,67.087299349566,67.2323344922856,66.6477989170823,66.7161656510242,4459688.10297527,0.0,1.0
2024-07-29,68.85,68.995,68.585,68.9,5189725,67.2435661700046,67.3851829760271,66.9847492486531,67.2923995513917,5313706.37521879,0.0,1.0
2024-07-30,68.94,69.175,68.645,69.05,6537082,67.3314662565013,67.5609831490206,67.0433493063176,67.4388996955529,6693251.43407946,0.0,1.0
2024-07-31,70.97,71.19,70.51,71.0,7564025,69.3141015408167,69.5289684189198,68.8648344320556,69.3434015696489,7744727.87379183,0.0,1.0
2024-08-01,67.55,68.825,67.02,68.62,9297706,65.9738982539406,67.2191494793111,65.4562644112376,67.0189326156241,9519826.12703178,0.0,1.0
2024-08-02,64.65,65.33,63.84,65.12,13888826,63.1415621334902,63.8056961203544,62.3504613550195,63.6005959185287,14220626.9620268,0.0,1.0
2024-08-05,63.43,63.87,60.62,60.77,28253750,61.9500276276455,62.3797613838518,59.2055915936918,59.352091737853,28928725.7993127,0.0,1.0
2024-08-06,63.12,63.63,61.9708,62.46,17198207,61.6472606630456,62.1453611531938,60.524874225245,61.0026600287362,17609068.3375771,0.0,1.0
2024-08-07,64.17,65.92,64.12,65.68,14686479,62.6727616721742,64.3819300207219,62.6239282907872,64.1475297900639,15037335.7146702,0.0,1.0
2024-08-08,65.53,65.71,64.62,65.26,8481074,64.0010296459027,64.1768298188962,63.1122621046579,63.7373293864125,8683684.97030234,0.0,1.0
2024-08-09,65.37,65.405,64.685,64.87,8193163,63.8447628254641,63.878946192435,63.1757455004611,63.3564290115933,8388895.84059014,0.0,1.0
2024-08-12,65.73,66.08,65.33,65.4,7620842,64.196363171451,64.5381968411606,63.8056961203544,63.8740628542963,7802902.21927658,0.0,1.0
2024-08-13,67.61,67.71,66.94,67.0,8950207,66.0324983116051,66.1301650743792,65.3781310010183,65.4367310586828,9164025.45326156,0.0,1.0
2024-08-14,67.71,67.765,67.13,67.51,5515186,66.1301650743792,66.183881793905,65.5636978502892,65.934831548831,5646942.56607382,0.0,1.0
2024-08-15,69.01,69.2,68.57,68.61,5031359,67.3998329904433,67.5853998397141,66.970099234237,67.0091659393466,5151557.04672491,0.0,1.0
2024-08-16,69.37,69.565,69.085,69.17,6661645,67.7514333364302,67.9418835238398,67.4730830625239,67.5560998108819,6820790.21642657,0.0,1.0
2024-08-19,70.36,70.4554,69.85,69.87,5268854,68.7183342878943,68.8115083795809,68.2202337977461,68.239767150301,5394725.74941775,0.0,1.0
2024-08-20,70.02,70.43,69.91,70.11,6518691,68.3862672944622,68.7867010218362,68.2788338554106,68.4741673809589,6674421.07718258,0.0,1.0
2024-08-21,70.83,71.02,70.525,70.88,7388154,69.1773680729328,69.3629349222037,68.8794844464717,69.2262014543199,7564655.35474389,0.0,1.0
2024-08-22,70.31,71.31,70.19,71.25,7426111,68.6695009065072,69.6461685342488,68.5523007911783,69.5875684765843,7603519.13902614,0.0,1.0
2024-08-23,71.93,72.04,71.1001,71.19,8212277,70.2517024634485,70.3591359025001,69.4411659991858,69.5289684189198,8408466.46979612,0.0,1.0
2024-08-26,71.03,71.51,70.9,71.38,6751079,69.3727015984811,69.8415020597971,69.2457348068748,69.7145352681907,6912360.77478204,0.0,1.0
2024-08-27,71.73,71.91,71.49,71.58,4898071,70.0563689379002,70.2321691108937,69.8219687072422,69.909868793739,5015084.82606964,0.0,1.0
2024-08-28,71.42,72.095,71.12,71.91,9908257,69.7536019733003,70.4128526220259,69.4606016849779,70.2321691108937,10144963.0545368,0.0,1.0
2024-08-29,71.54,72.255,71.405,71.8,6345922,69.8708020886293,70.5691194424645,69.7389519588842,70.1247356718421,6497524.66422425,0.0,1.0
2024-08-30,71.97,72.325,71.69,72.22,6495650,70.2907691685582,70.6374861764064,70.0173022327906,70.5349360754936,6650829.63282061,0.0,1.0
2024-09-03,70.89,72.045,70.715,71.78,8228752,69.2359681305973,70.3640192406388,69.0650512957426,70.1052023192873,8425335.05387942,0.0,1.0
2024-09-04,70.16,70.58,69.8202,69.88,4997660,68.523000762346,68.9332011659975,68.1911291024394,68.2495338265784,5117052.985115,0.0,1.0
2024-09-05,70.58,70.705,70.105,70.37,5091210,68.9332011659975,69.0552846194651,68.4692840428202,68.7281009641717,5212837.8737944,0.0,1.0
2024-09-06,68.09,69.76,67.93,69.53,11533396,66.501298772921,68.1323337112494,66.3450319524824,67.9077001568688,11808926.263554,0.0,1.0
2024-09-09,69.33,69.75,69.165,69.27,4790569,67.7123666313205,68.122567034972,67.5512164727432,67.653766573656,4905014.62721541,0.0,1.0
2024-09-10,69.14,69.18,68.395,69.15,4699287,67.5267997820497,67.5658664871593,66.7991823993822,67.5365664583271,4811551.92055124,0.0,1.0
2024-09-11,69.56,69.64,68.145,69.07,5874049,67.9370001857011,68.0151335959204,66.5550154924468,67.4584330481077,6014378.72327485,0.0,1.0
2024-09-12,70.25,70.26,69.275,69.48,3155868,68.6109008488427,68.6206675251202,67.6586499117948,67.8588667754818,3231260.98414636,0.0,1.0
2024-09-13,69.87,70.255,69.725,69.88,3882340,68.239767150301,68.6157841869815,68.0981503442784,68.2495338265784,3975088.23854191,0.0,1.0
2024-09-16,70.54,70.57,70.09,70.22,5148617,68.8941344608878,68.92343448972,68.4546340284041,68.5816008200105,5271616.31424783,0.0,1.0
2024-09-17,69.71,70.16,69.46,69.95,4484704,68.0835003298623,68.523000762346,67.8393334229269,68.3179005605203,4591842.58043908,0.0,1.0
2024-09-18,69.39,70.2,69.14,69.54,4204179,67.770966688985,68.5620674674557,67.5267997820497,67.9174668331463,4304615.90062305,0.0,1.0
2024-09-19,71.23,71.415,70.64,71.07,6376082,69.5680351240295,69.7487186351616,68.991801223662,69.4117683035908,6528405.1799118,0.0,1.0
2024-09-20,71.27,71.54,70.865,71.5,6623050,69.6071018291391,69.8708020886293,69.2115514399038,69.8317353835197,6781273.19046632,0.0,1.0
2024-09-23,71.7,71.885,71.47,71.52,3480511,70.027068909068,70.2077524202002,69.8024353546874,69.8512687360745,3563659.63316344,0.0,1.0
2024-09-24,71.08,71.265,70.8951,71.14,5007147,69.4215349798682,69.6022184910004,69.2409491354988,69.4801350375327,5126766.62743356,0.0,1.0
2024-09-25,70.95,71.34,70.84,71.31,3972412,69.2945681882618,69.675468563081,69.1871347492103,69.6461685342488,4067312.03857538,0.0,1.0
2024-09-26,72.99,73.24,72.45,72.86,6694540,71.2869701488546,71.5311370557899,70.7595696298741,71.1600033572482,6854471.07065541,0.0,1.0
2024-09-27,71.08,72.17,70.82,71.68,8990238,69.4215349798682,70.4861026941065,69.1676013966554,70.0075355565131,9205012.78494222,0.0,1.0
2024-09-30,71.54,71.93,71.14,71.84,5043426,69.8708020886293,70.2517024634485,69.4801350375327,70.1638023769518,5163912.32466927,0.0,1.0
2024-10-01,71.64,72.35,71.225,72.19,5127986,69.9684688514035,70.6619028671,69.5631517858907,70.5056360466613,5250492.44424949,0.0,1.0
2024-10-02,71.23,71.42,70.81,71.1,4396319,69.5680351240295,69.7536019733003,69.157834720378,69.441068332423,4501346.08246015,0.0,1.0
2024-10-03,70.95,71.045,70.49,70.55,3879301,69.2945681882618,69.3873516128973,68.8453010795007,68.9039011371652,3971976.63750827,0.0,1.0
2024-10-04,71.88,71.93,71.44,71.46,4021766,70.2028690820614,70.2517024634485,69.7731353258552,69.79266867841,4117845.0946511,0.0,1.0
2024-10-07,71.04,71.335,70.77,71.17,2930407,69.3824682747586,69.6705852249423,69.1187680152683,69.509435066365,3000413.77103522,0.0,1.0
2024-10-08,71.26,71.479,71.16,71.18,2883643,69.5973351528617,69.8112253633371,69.4996683900875,69.5192017426424,2952532.58948307,0.0,1.0
2024-10-09,70.89,70.98,70.51,70.54,2758466,69.2359681305973,69.3238682170941,68.8648344320556,68.8941344608878,2824365.13881261,0.0,1.0
2024-10-10,70.9,70.92,70.21,70.39,2604780,69.2457348068748,69.2652681594296,68.5718341437331,68.7476343167266,2667007.61447714,0.0,1.0
2024-10-11,71.05,71.12,70.59,70.62,3398152,69.392234951036,69.4606016849779,68.9429678422749,68.9722678711071,3479333.09498335,0.0,1.0
2024-10-14,71.17,71.215,70.83,70.88,2416148,69.509435066365,69.5533851096133,69.1773680729328,69.2262014543199,2473869.2379793,0.0,1.0
2024-10-15,69.71,70.77,69.62,70.75,6168135,68.0835003298623,69.1187680152683,67.9956002433656,69.0992346627135,6315490.37236273,0.0,1.0
2024-10-16,70.13,70.205,69.8131,70.01,6439898,68.4937007335138,68.5669508055944,68.1841947622825,68.3765006181848,6593745.72994883,0.0,1.0
2024-10-17,69.76,70.27,69.71,70.27,3022097,68.1323337112494,68.6304342013976,68.0835003298623,68.6304342013976,3094294.22472859,0.0,1.0
2024-10-18,70.13,70.13,69.915,69.99,2005763,68.4937007335138,68.4937007335138,68.2837171935493,68.3569672656299,2053680.23166506,0.0,1.0
2024-10-21,68.97,69.5,68.785,69.45,3082702,67.3607662853336,67.8784001280366,67.1800827742014,67.8295667466495,3156347.06469027,0.0,1.0
2024-10-22,68.06,68.19,67.85,68.11,3750056,66.4719987440888,66.5989655356952,66.2668985422631,66.5208321254759,3839644.00322319,0.0,1.0
2024-10-23,66.67,66.78,66.39,66.6,7336845,65.1144307415281,65.2218641805796,64.8409638057604,65.0460640075862,7512120.59415327,0.0,1.0
2024-10-24,67.22,67.25,66.925,67.02,4179440,65.6515979367859,65.6808979656181,65.3634809866021,65.4562644112376,4279285.89141899,0.0,1.0
2024-10-25,67.24,67.675,67.045,67.49,3168174,65.6711312893407,66.0959817074083,65.4806811019311,65.9152981962761,3243860.97174752,0.0,1.0
2024-10-28,67.7,67.9,67.49,67.59,2905530,66.1203983981018,66.3157319236501,65.9152981962761,66.0129649590503,2974942.46504188,0.0,1.0
2024-10-29,68.36,68.53,68.09,68.24,4447978,66.7649990324113,66.9310325291273,66.501298772921,66.6477989170823,4554239.20447286,0.0,1.0
2024-10-30,68.42,68.91,68.385,68.75,6802446,66.8235990900757,67.3021662276691,66.7894157231048,67.1458994072304,6964954.92097974,0.0,1.0
2024-10-31,68.07,68.21,67.405,68.21,5205558,66.4817654203662,66.61849888825,65.8322814479181,66.61849888825,5329917.62206498,0.0,1.0
2024-11-01,67.98,68.29,67.7,67.7,3371635,66.3938653338695,66.6966322984694,66.1203983981018,66.1203983981018,3452182.60975501,0.0,1.0
2024-11-04,68.04,68.62,67.9175,68.11,2371882,66.452465391534,67.0189326156241,66.3328236071356,66.5208321254759,2428545.73309119,0.0,1.0
2024-11-05,69.07,69.18,68.18,68.25,3278743,67.4584330481077,67.5658664871593,66.5891988594178,66.6575655933597,3357071.44054916,0.0,1.0
2024-11-06,69.38,69.46,68.54,69.3,3993233,67.7612000127076,67.8393334229269,66.9407992054047,67.6830666024883,4088630.44763144,0.0,1.0
2024-11-07,69.98,70.12,69.56,69.71,4614818,68.3472005893525,68.4839340572364,67.9370001857011,68.0835003298623,4725064.97494076,0.0,1.0
2024-11-08,69.43,69.495,69.17,69.4,5076777,67.8100333940947,67.8735167898979,67.5560998108819,67.7807333652624,5198060.07263663,0.0,1.0
2024-11-11,69.6,69.7839,69.44,69.47,2468496,67.9760668908107,68.1556760675524,67.8198000703721,67.8491000992043,2527467.82004867,0.0,1.0
2024-11-12,68.5,69.165,68.145,69.08,8155653,66.9017325002951,67.5512164727432,66.5550154924468,67.4681997243852,8350489.73503841,0.0,1.0
2024-11-13,67.74,68.0384,67.46,67.99,4318640,66.1594651032115,66.4509027233296,65.8859981674439,66.4036320101469,4421811.34843848,0.0,1.0
2024-11-14,67.82,68.17,67.7801,68.01,4324038,66.2375985134308,66.5794321831404,66.1986294750839,66.4231653627017,4427338.30545709,0.0,1.0
2024-11-15,67.49,67.565,67.245,67.5,5632378,65.9152981962761,65.9885482683567,65.6760146274794,65.9250648725535,5766934.25687143,0.0,1.0
2024-11-18,67.88,68.03,67.41,67.52,3377876,66.2961985710953,66.4426987152565,65.8371647860568,65.9445982251084,3458572.705856,0.0,1.0
2024-11-19,67.78,67.945,67.44,67.58,3934157,66.1985318083212,66.3596819668985,65.866464814889,66.0031982827729,4028143.13513946,0.0,1.0
2024-11-20,67.28,67.29,66.85,67.16,3348747,65.7101979944504,65.7199646707278,65.2902309145215,65.5929978791214,3428747.82052899,0.0,1.0
2024-11-21,67.47,67.69,67.235,67.44,3260729,65.8957648437213,66.1106317218244,65.666247951202,65.866464814889,3338627.09009837,0.0,1.0
2024-11-22,67.95,68.025,67.54,67.61,7229321,66.3645653050372,66.4378153771178,65.9641315776632,66.0324983116051,7402027.86972394,0.0,1.0
2024-11-25,68.42,68.59,68.185,68.45,4668628,66.8235990900757,66.9896325867918,66.5940821975565,66.852899118908,4780160.48386475,0.0,1.0
2024-11-26,68.07,68.09,67.68,67.99,5239089,66.4817654203662,66.501298772921,66.100865045547,66.4036320101469,5364249.67019228,0.0,1.0
2024-11-27,67.88,68.3582,67.76,68.23,4889842,66.2961985710953,66.7632410306813,66.1789984557663,66.6380322408049,5006659.2370911,0.0,1.0
2024-11-29,69.69,69.7,68.92,68.96,4501767,68.0639669773075,68.0737336535849,67.3119329039465,67.3509996090562,4609313.21171152,0.0,1.0
2024-12-02,70.54,70.665,70.16,70.28,5485092,68.8941344608878,69.0162179143555,68.523000762346,68.640200877675,5616129.62711157,0.0,1.0
2024-12-03,71.55,71.66,71.2,71.48,9106545,69.8805687649067,69.9880022039583,69.5387350951972,69.8122020309648,9324098.3332868,0.0,1.0
2024-12-04,71.15,71.37,71.04,71.36,6875639,69.4899017138101,69.7047685919133,69.3824682747586,69.6950019156359,7039896.48545982,0.0,1.0
2024-12-05,71.02,71.295,70.94,71.14,2903903,69.3629349222037,69.6315185198327,69.2848015119844,69.4801350375327,2973276.59637398,0.0,1.0
2024-12-06,71.08,71.18,70.925,71.18,2825432,69.4215349798682,69.5192017426424,69.2701514975683,69.5192017426424,2892930.94164858,0.0,1.0
2024-12-09,70.46,71.01,70.46,70.94,2658456,68.8160010506685,69.3531682459263,68.8160010506685,69.2848015119844,2721965.92217095,0.0,1.0
2024-12-10,70.08,70.39,70.05,70.32,2204382,68.4448673521267,68.7476343167266,68.4155673232944,68.6792675827846,2257044.19537019,0.0,1.0
2024-12-11,71.07,71.215,70.8,70.81,5726403,69.4117683035908,69.5533851096133,69.1480680441006,69.157834720378,5863205.49319511,0.0,1.0
2024-12-12,70.37,70.735,70.365,70.52,2526971,68.7281009641717,69.0845846482974,68.723217626033,68.874601108333,2587339.77478441,0.0,1.0
2024-12-13,69.54,69.775,69.365,69.76,3062703,67.9174668331463,68.1469837256655,67.7465499982915,68.1323337112494,3135870.29303127,0.0,1.0
2024-12-16,69.18,69.3387,69.06,69.08,3234138,67.5658664871593,67.7208636396819,67.4486663718303,67.4681997243852,3311400.8370265,0.0,1.0
2024-12-17,67.88,68.11,67.735,67.8,3230857,67.3358134041124,67.5639695190645,67.1919758533818,67.2564547554334,3256967.75716986,1.064451,1.0
2024-12-18,66.18,67.995,66.15,67.89,4300763,65.6494421196842,67.4498914615885,65.6196826264295,67.3457332351973,4335520.39667156,0.0,1.0
2024-12-19,66.39,66.9,66.1203,66.82,4716040,65.8577585724665,66.363669957795,65.5902207281075,66.284311309116,4754153.53311005,0.0,1.0
2024-12-20,66.21,66.84,65.72,65.73,5425542,65.6792016129388,66.3041509712857,65.19312988978,65.2030497208649,5469389.50228093,0.0,1.0
2024-12-23,66.49,66.545,65.84,66.12,5074039,65.9569568833152,66.011515954282,65.3121678627985,65.5899231331749,5115045.76699692,0.0,1.0
2024-12-24,66.45,66.53,66.31,66.44,1630497,65.9172775589757,65.9966362076547,65.7783999237875,65.9073577278908,1643674.15740226,0.0,1.0
2024-12-26,67.22,67.305,66.93,67.04,2345093,66.6811045525108,66.7654231167323,66.3934294510496,66.5025475929832,2364045.29465858,0.0,1.0
2024-12-27,67.73,67.935,67.45,67.84,4033461,67.1870159378393,67.3903724750792,66.9092606674629,67.2961340797729,4066058.14704956,0.0,1.0
2024-12-30,67.16,67.4,66.905,67.11,3564864,66.6215855660016,66.8596615120386,66.3686298733374,66.5719864105773,3593674.09535475,0.0,1.0
2024-12-31,67.1,67.49,66.99,67.02,2758969,66.5620665794924,66.9489399918024,66.4529484375588,66.4827079308134,2781266.10866131,0.0,1.0
2025-01-02,67.01,67.46,66.805,67.18,4486345,66.4727880997285,66.9191804985478,66.2694315624887,66.6414252281714,4522602.21128333,0.0,1.0
2025-01-03,67.28,67.39,66.81,66.83,3699950,66.7406235390201,66.8497416809537,66.2743914780311,66.2942311402008,3729851.81737867,0.0,1.0
2025-01-06,67.43,67.87,67.34,67.43,5238661,66.8894210052932,67.3258935730276,66.8001425255293,66.8894210052932,5280998.18956493,0.0,1.0
2025-01-07,67.27,67.945,67.175,67.88,4052347,66.7307037079352,67.4002923061641,66.6364653126289,67.3358134041124,4085096.77768592,0.0,1.0
2025-01-08,67.1,67.15,66.665,66.83,3607320,66.5620665794924,66.6116657349168,66.1305539273005,66.2942311402008,3636473.21122351,0.0,1.0
2025-01-10,65.24,65.775,65.15,65.67,3805183,64.7169779977062,65.2476889607468,64.6276995179423,65.1435307343557,3835935.27696548,0.0,1.0
2025-01-13,65.42,65.44,64.69,64.69,4544636,64.8955349572339,64.9153746194036,64.1713872880382,64.1713872880382,4581364.30057826,0.0,1.0
2025-01-14,65.29,65.45,64.965,65.19,3784782,64.7665771531305,64.9252944504885,64.4441826428722,64.6673788422818,3815369.40258168,0.0,1.0
2025-01-15,66.27,66.309,65.88,66.29,3968345,65.738720599448,65.777407940679,65.351847187138,65.7585602616177,4000415.90027854,0.0,1.0
2025-01-16,65.85,66.09,65.75,65.98,4016376,65.3220876938834,65.5601636399203,65.2228893830346,65.4510454979867,4048835.07152153,0.0,1.0
2025-01-17,66.18,66.335,65.95,66.08,2116626,65.6494421196842,65.8031995014997,65.4212860047321,65.5502438088354,2133731.8971367,0.0,1.0
2025-01-21,67.33,67.335,66.855,67.09,4044717,66.7902226944445,66.7951826099869,66.319030717913,66.5521467484075,4077405.11445625,0.0,1.0
2025-01-22,67.25,67.48,67.215,67.47,2769597,66.7108640457655,66.9390201607175,66.6761446369684,66.9291003296327,2791980.00077204,0.0,1.0
2025-01-23,67.82,67.835,67.31,67.33,2686848,67.2762944176032,67.2911741642305,66.7703830322747,66.7902226944445,2708562.24971155,0.0,1.0
2025-01-24,68.48,68.66,67.972,68.0,2731590,67.9310032692048,68.1095602287324,67.4270758500932,67.4548513771309,2753665.84030417,0.0,1.0
2025-01-27,67.74,67.89,67.6,67.71,3199646,67.1969357689242,67.3457332351973,67.058058133736,67.1671762756696,3225504.5198093,0.0,1.0
2025-01-28,68.31,68.31,67.905,68.16,2162598,67.7623661407619,67.7623661407619,67.3606129818246,67.6135686744888,2180075.42819754,0.0,1.0
2025-01-29,68.1,68.36,67.95,68.24,7954008,67.5540496879796,67.8119652961863,67.4052522217065,67.6929273231678,8018289.75911688,0.0,1.0
2025-01-30,69.12,69.36,68.865,68.96,2437075,68.5658724586366,68.8039484046735,68.3129167659723,68.4071551612786,2456770.66388414,0.0,1.0
2025-01-31,68.31,69.19,68.27,68.98,5203258,67.7623661407619,68.6353112762307,67.7226868164224,68.4269948234484,5245309.07379563,0.0,1.0
2025-02-03,67.66,68.105,67.26,67.49,5195548,67.1175771202452,67.559009603522,66.7207838768503,66.9489399918024,5237536.76403144,0.0,1.0
2025-02-04,68.27,68.31,67.65,67.66,2502498,67.7226868164224,67.7623661407619,67.1076572891604,67.1175771202452,2522722.39173138,0.0,1.0
2025-02-05,69.12,69.14,68.525,68.68,4840195,68.5658724586366,68.5857121208063,67.9756425090867,68.1293998909022,4879311.91427375,0.0,1.0
2025-02-06,69.4,69.52,69.21,69.28,3382848,68.843627729013,68.9626657020315,68.6551509384004,68.7245897559945,3410187.10001914,0.0,1.0
2025-02-07,68.48,69.25,68.31,69.1,7605571,67.9310032692048,68.6948302627399,67.7623661407619,68.5460327964668,7667036.80226828,0.0,1.0
2025-02-10,68.75,68.86,68.62,68.84,2548019,68.1988387084963,68.3079568504299,68.069880904393,68.2881171882601,2568611.27795386,0.0,1.0
2025-02-11,68.74,68.87,68.4,68.42,2063668,68.1889188774114,68.3178766815148,67.8516446205258,67.8714842826955,2080345.90744908,0.0,1.0
2025-02-12,68.02,68.08,67.45,67.56,3842951,67.4746910393006,67.5342100258099,66.9092606674629,67.0183788093965,3874008.50591149,0.0,1.0
2025-02-13,69.26,69.26,68.64,68.64,3080393,68.7047500938248,68.7047500938248,68.0897205665627,68.0897205665627,3105287.75504819,0.0,1.0
2025-02-14,69.37,69.5352,69.195,69.44,2238030,68.8138682357584,68.9777438452805,68.6402711917731,68.8833070533525,2256117.04559467,0.0,1.0
2025-02-18,70.1,70.12,69.875,69.95,2859684,69.538015904954,69.5578555671238,69.3148197055444,69.389218438681,2882795.05521121,0.0,1.0
2025-02-19,69.62,69.675,69.3332,69.46,3409422,69.0618640128802,69.116423083847,68.777363257366,68.9031467155222,3436975.86262269,0.0,1.0
2025-02-20,69.71,69.89,69.49,69.79,3018237,69.151142492644,69.3296994521717,68.9329062087768,69.230501141323,3042629.43005434,0.0,1.0
2025-02-21,69.09,69.63,68.9801,69.6,2675624,68.536112965382,69.0717838439651,68.4270940217592,69.0420243507104,2697247.54091866,0.0,1.0
2025-02-24,68.78,69.16,68.62,69.0,3263426,68.2285982017509,68.6055517829761,68.069880904393,68.4468344856181,3289799.96945386,0.0,1.0
2025-02-25,69.47,69.81,69.155,69.79,3972327,68.9130665466071,69.2503408034927,68.6005918674336,69.230501141323,4004430.08153418,0.0,1.0
2025-02-26,69.51,70.045,69.46,69.55,2597333,68.9527458709466,69.4834568339872,68.9031467155222,68.9924251952861,2618323.81799419,0.0,1.0
2025-02-27,69.0,69.895,68.98,69.81,4446755,68.4468344856181,69.3346593677142,68.4269948234484,69.2503408034927,4482692.25751367,0.0,1.0
2025-02-28,68.47,68.55,67.955,68.11,6836492,67.9210834381199,68.0004420867989,67.410212137249,67.5639695190645,6891742.35076008,0.0,1.0
2025-03-03,69.21,70.105,69.045,69.88,5563126,68.6551509384004,69.5429758204965,68.4914737255,69.3197796210869,5608085.41234518,0.0,1.0
2025-03-04,68.64,69.455,68.01,68.71,5134804,68.0897205665627,68.8981867999798,67.4647712082158,68.1591593841568,5176301.85037184,0.0,1.0
2025-03-05,70.15,70.33,69.385,69.41,4002026,69.5876150603784,69.7661720199061,68.8287479823857,68.8535475600979,4034369.09939235,0.0,1.0
2025-03-06,69.61,70.34,69.58,70.05,4748722,69.0519441817953,69.776091850991,69.0221846885407,69.4884167495297,4787099.65862406,0.0,1.0
2025-03-07,70.17,70.23,69.37,69.77,4235869,69.6074547225482,69.6669737090574,68.8138682357584,69.2106614791533,4270101.94403383,0.0,1.0
2025-03-10,68.68,69.31,68.33,69.18,5819801,68.1293998909022,68.7543492492491,67.7822058029317,68.6253914451458,5866834.77793814,0.0,1.0
2025-03-11,68.26,68.65,67.83,68.48,6966709,67.7127669853376,68.0996403976476,67.2862142486881,67.9310032692048,7023011.72307689,0.0,1.0
2025-03-12,69.52,69.69,68.96,69.27,4705436,68.9626657020315,69.1313028304743,68.4071551612786,68.7146699249096,4743463.83495967,0.0,1.0
2025-03-13,69.26,69.56,69.07,69.37,2933969,68.7047500938248,69.0023450263709,68.5162733032122,68.8138682357584,2957680.40291969,0.0,1.0
2025-03-14,70.35,70.39,69.74,69.86,7266232,69.7860116820758,69.8256910064153,69.1809019858986,69.2999399589171,7324955.37255776,0.0,1.0
2025-03-17,71.09,71.245,70.66,70.66,3315500,70.5200791823564,70.6738365641719,70.0935264457069,70.0935264457069,3342294.81493507,0.0,1.0
2025-03-18,70.89,71.05,70.43,70.67,3352295,70.3216825606589,70.4803998580169,69.8653703307548,70.1034462767918,3379387.18040499,0.0,1.0
2025-03-19,71.7,71.875,70.96,71.01,3473227,71.1251888785336,71.2987859225189,70.391121378253,70.4407205336774,3501296.5143093,0.0,1.0
2025-03-20,71.32,71.34,70.76,70.77,2640384,70.7482352973084,70.7680749594782,70.1927247565556,70.2026445876405,2661722.74246343,0.0,1.0
2025-03-21,71.33,71.42,71.045,71.16,3482127,70.7581551283933,70.8474336081572,70.4754399424745,70.5895179999505,3510268.44127444,0.0,1.0
2025-03-24,71.17,71.21,70.94,71.11,3396853,70.5994378310354,70.6391171553748,70.3712817160833,70.5399188445261,3424305.28396821,0.0,1.0
2025-03-25,71.68,71.73,71.17,71.29,12540278,71.1053492163639,71.1549483717882,70.5994378310354,70.7184758040538,12641624.5324217,0.0,1.0
2025-03-26,70.75,71.26,70.68,71.18,8323211,70.1828049254707,70.6887163107992,70.1133661078766,70.6093576621202,8390476.54016303,0.0,1.0
2025-03-27,70.65,70.84,70.515,70.73,4608563,70.083606614622,70.2720834052346,69.9496888949762,70.162965263301,4645807.93823001,0.0,1.0
2025-03-28,69.22,69.595,68.98,69.36,7782264,68.6650707694853,69.037064435168,68.4269948234484,68.8039484046735,7845157.7788134,0.0,1.0
2025-03-31,68.56,68.737,67.89,68.23,4204581,68.0103619178837,68.185942928086,67.3457332351973,67.683007492083,4238561.0843838,0.0,1.0
2025-04-01,68.2,68.405,67.505,67.83,4730951,67.6532479988283,67.8566045360682,66.9638197384297,67.2862142486881,4769185.03906255,0.0,1.0
2025-04-02,68.22,68.26,67.315,67.34,3999180,67.6730876609981,67.7127669853376,66.7753429478171,66.8001425255293,4031500.09892686,0.0,1.0
2025-04-03,65.41,66.42,65.215,66.1,9542644,64.885615126149,65.8875180657211,64.692178419994,65.5700834710052,9619764.60925085,0.0,1.0
2025-04-04,61.51,63.341,61.34,63.09,15532650,61.0168810030488,62.8332020746889,60.848243874606,62.5842143144586,15658179.9297847,0.0,1.0
2025-04-07,61.32,63.14,59.84,60.18,19735340,60.8284042124363,62.633813469883,59.3602692118752,59.6975434687608,19894834.7317088,0.0,1.0
2025-04-08,61.65,64.44,61.02,64.34,13116011,61.155758638237,63.9233915109164,60.5308092798901,63.8241932000677,13222010.4231432,0.0,1.0
2025-04-09,66.34,66.49,61.08,61.34,18189338,65.8081594170421,65.9569568833152,60.5903282663993,60.848243874606,18336338.4359829,0.0,1.0
2025-04-10,64.22,65.04,62.72,64.89,11273664,63.7051552270492,64.5185813760087,62.2171805643184,64.3697839097356,11364774.1615202,0.0,1.0
2025-04-11,65.82,65.895,64.315,64.54,6951810,65.2923282006287,65.3667269337653,63.7993936223555,64.0225898217651,7007992.31410458,0.0,1.0
2025-04-14,66.9,67.23,66.355,66.63,5196246,66.363669957795,66.6910243835957,65.8230391636694,66.0958345185034,5238240.40504511,0.0,1.0
2025-04-15,67.44,67.745,67.21,67.23,3788707,66.899340836378,67.2018956844666,66.671184721426,66.6910243835957,3819326.12318148,0.0,1.0
2025-04-16,66.78,67.495,66.505,67.2,7811682,66.2446319847765,66.9538999073448,65.9718366299425,66.6612648903411,7874813.52571907,0.0,1.0
2025-04-17,68.07,68.5682,68.045,68.14,4224167,67.524290194725,68.0184961793733,67.4994906170128,67.5937290123191,4258305.3721972,0.0,1.0
2025-04-21,67.92,68.3471,67.45,68.29,4567801,67.3754927284519,67.7991687140868,66.9092606674629,67.7425264785922,4604716.51272967,0.0,1.0
2025-04-22,69.27,69.61,69.0,69.05,3457905,68.7146699249096,69.0519441817953,68.4468344856181,68.4964336410425,3485850.68678572,0.0,1.0
2025-04-23,69.48,70.31,69.325,69.96,4085873,68.922986377692,69.7463323577364,68.7692289958764,69.3991382697658,4118893.7241391,0.0,1.0
2025-04-24,70.28,70.285,69.43,69.53,2697032,69.7165728644817,69.7215327800242,68.8733872222676,68.9725855331163,2718828.55355571,0.0,1.0
2025-04-25,70.77,70.79,70.05,70.21,3110138,70.2026445876405,70.2224842498102,69.4884167495297,69.6471340468876,3135273.1446637,0.0,1.0
2025-04-28,71.74,71.855,71.085,71.13,4233947,71.1648682028731,71.2789462603491,70.515119266814,70.5597585066959,4268164.41104204,0.0,1.0
2025-04-29,72.02,72.155,71.5401,71.68,3204661,71.4426234732495,71.5765411928953,70.9665707794865,71.1053492163639,3230560.0494419,0.0,1.0
2025-04-30,71.43,71.625,70.565,70.83,5619263,70.857353439242,71.0507901453971,69.9992880504006,70.2621635741497,5664676.09369823,0.0,1.0
2025-05-01,71.17,71.615,71.15,71.4,2985744,70.5994378310354,71.0408703143122,70.5795981688656,70.8275939459874,3009873.83197813,0.0,1.0
2025-05-02,71.89,72.02,71.505,71.62,4918891,71.3136656691462,71.4426234732495,70.9317521723786,71.0458302298546,4958643.91027922,0.0,1.0
2025-05-05,72.39,72.53,72.21,72.32,2882774,71.8096572233898,71.948534858578,71.6311002638621,71.7402184057957,2906071.6612365,0.0,1.0
2025-05-06,72.43,72.69,72.3,72.3,3265337,71.8493365477293,72.1072521559359,71.7203787436259,71.7203787436259,3291726.41354716,0.0,1.0
2025-05-07,71.98,72.27,71.775,71.93,4633253,71.40294414891,71.6906192503713,71.1995876116701,71.3533449934857,4670697.47494566,0.0,1.0
2025-05-08,71.83,72.325,71.8,72.04,3117927,71.2541466826369,71.7451783213381,71.2243871893823,71.4624631354193,3143125.09288073,0.0,1.0
2025-05-09,72.01,72.32,71.745,72.32,2150814,71.4327036421646,71.7402184057957,71.1698281184155,71.7402184057957,2168196.19366302,0.0,1.0
2025-05-12,72.8,72.83,72.26,72.46,3030845,72.2163702978695,72.2461297911241,71.6806994192864,71.8790960409839,3055339.3238944,0.0,1.0
2025-05-13,72.25,72.475,71.855,71.91,3858871,71.6707795882016,71.8939757876112,71.2789462603491,71.3335053313159,3890057.16628059,0.0,1.0
2025-05-14,71.45,72.415,71.31,72.37,17474875,70.8771931014118,71.834456801102,70.7383154662236,71.78981756122,17616101.3735902,0.0,1.0
2025-05-15,72.3,72.335,71.9,72.05,4360432,71.7203787436259,71.755098152423,71.323585500231,71.4723829665041,4395671.62252358,0.0,1.0
2025-05-16,72.49,72.535,72.145,72.3,1920055,71.9088555342385,71.9534947741204,71.5666213618104,71.7203787436259,1935572.2729272,0.0,1.0
2025-05-19,72.57,72.59,71.9629,72.0,3200856,71.9882141829175,72.0080538450872,71.3859812377549,71.4227838110798,3226724.29864388,0.0,1.0
2025-05-20,72.99,73.025,72.77,72.84,3722394,72.4048470884821,72.4395664972792,72.1866108046149,72.256049622209,3752477.20263773,0.0,1.0
2025-05-21,72.31,73.1,72.305,72.75,5208961,71.7302985747108,72.5139652304157,71.7253386591684,72.1667711424452,5251058.16362509,0.0,1.0
2025-05-22,72.37,72.545,72.125,72.21,2797296,71.78981756122,71.9634146052053,71.5467816996407,71.6311002638621,2819902.85526726,0.0,1.0
2025-05-23,73.03,73.14,72.31,72.31,8336325,72.4445264128216,72.5536445547552,71.7302985747108,71.7302985747108,8403696.5233339,0.0,1.0
2025-05-27,74.95,74.975,74.375,74.52,6062666,74.3491339811171,74.3739335588292,73.7787436937369,73.9225812444676,6111662.53550991,0.0,1.0
2025-05-28,73.61,73.835,73.51,73.79,5543942,73.0198766157442,73.2430728151538,72.9206783048955,73.1984335752719,5588746.37336774,0.0,1.0
2025-05-29,74.03,74.05,73.595,74.03,3182222,73.4365095213088,73.4563491834786,73.0049968691169,73.4365095213088,3207939.70459125,0.0,1.0
2025-05-30,74.12,74.19,73.535,74.11,5838952,73.5257880010727,73.5952268186668,72.9454778826076,73.5158681699878,5886140.55022009,0.0,1.0
2025-06-02,75.04,75.045,74.14,74.43,6737768,74.4384124608809,74.4433723764233,73.5456276632424,73.8333027647037,6792220.49483801,0.0,1.0
2025-06-03,74.13,74.29,73.945,74.21,3350696,73.5357078321575,73.6944251295155,73.3521909570874,73.6150664808365,3377775.25779631,0.0,1.0
2025-06-04,74.08,74.295,73.84,73.92,5388432,73.4861086767332,73.6993850450579,73.2480327306963,73.3273913793752,5431979.59108134,0.0,1.0
2025-06-05,73.39,73.595,73.19,73.54,5196953,72.801640331877,73.0049968691169,72.6032437101796,72.9504377981501,5238953.11879392,0.0,1.0
2025-06-06,73.82,73.995,73.635,73.9,3500422,73.2281930685265,73.4017901125118,73.0446761934564,73.3075517172055,3528711.29563705,0.0,1.0
2025-06-09,73.93,74.13,73.885,74.0,3937883,73.3373112104601,73.5357078321575,73.2926719705782,73.4067500280542,3969707.7160974,0.0,1.0
2025-06-10,73.88,74.01,73.65,74.01,3281031,73.2877120550357,73.4166698591391,73.0595559400837,73.4166698591391,3307547.24745626,0.0,1.0
2025-06-11,73.67,74.08,73.645,73.94,3675429,73.0793956022534,73.4861086767332,73.0545960245412,73.347231041545,3705132.64646719,0.0,1.0
2025-06-12,74.21,74.31,74.06,74.14,2871310,73.6150664808365,73.7142647916852,73.4662690145634,73.5456276632424,2894515.01284005,0.0,1.0
2025-06-13,73.6,73.943,73.43,73.5,3509624,73.0099567846593,73.3502069908704,72.8413196562165,72.9107584738106,3537987.66326999,0.0,1.0
2025-06-16,73.15,73.73,73.1,73.35,3040775,73.15,73.73,73.1,73.35,3040775,0.591175,1.0
2025-06-17,72.28,72.775,72.205,72.7,4327707,72.28,72.775,72.205,72.7,4327707,0.0,1.0
2025-06-18,73.05,73.45,72.925,73.19,4523054,73.05,73.45,72.925,73.19,4523054,0.0,1.0
2025-06-20,71.76,72.45,71.71,72.45,5251017,71.76,72.45,71.71,72.45,5251017,0.0,1.0
2025-06-23,72.02,72.065,71.09,71.15,4849455,72.02,72.065,71.09,71.15,4849455,0.0,1.0
2025-06-24,72.74,72.79,72.38,72.47,4095856,72.74,72.79,72.38,72.47,4095856,0.0,1.0
2025-06-25,72.44,72.5499,72.31,72.53,3226226,72.44,72.5499,72.31,72.53,3226226,0.0,1.0
2025-06-26,73.97,74.04,73.51,73.63,4326433,73.97,74.04,73.51,73.63,4326433,0.0,1.0
2025-06-27,75.28,75.5,74.95,75.09,10262559,75.28,75.5,74.95,75.09,10262559,0.0,1.0
2025-06-30,74.97,75.005,74.79,74.965,6464268,74.97,75.005,74.79,74.965,6464268,0.0,1.0
2025-07-01,74.42,74.91,74.42,74.67,7652638,74.42,74.91,74.42,74.67,7652638,0.0,1.0
2025-07-02,74.46,74.485,74.16,74.23,3670427,74.46,74.485,74.16,74.23,3670427,0.0,1.0
2025-07-03,74.6,74.72,74.41,74.41,1990415,74.6,74.72,74.41,74.41,1990415,0.0,1.0
2025-07-07,72.82,73.7,72.58,73.61,11486022,72.82,73.7,72.58,73.61,11486022,0.0,1.0
2025-07-08,73.19,73.2453,72.86,72.95,4668104,73.19,73.2453,72.86,72.95,4668104,0.0,1.0
2025-07-09,73.3,73.33,72.905,73.13,4077741,73.3,73.33,72.905,73.13,4077741,0.0,1.0
2025-07-10,72.94,73.005,72.55,72.72,2427719,72.94,73.005,72.55,72.72,2427719,0.0,1.0
2025-07-11,72.36,72.46,72.215,72.42,3110761,72.36,72.46,72.215,72.42,3110761,0.0,1.0
2025-07-14,72.41,72.485,72.21,72.25,2233562,72.41,72.485,72.21,72.25,2233562,0.0,1.0
2025-07-15,71.69,72.255,71.61,72.23,4302518,71.69,72.255,71.61,72.23,4302518,0.0,1.0
2025-07-16,72.02,72.03,71.515,71.69,7632856,72.02,72.03,71.515,71.69,7632856,0.0,1.0
2025-07-17,72.39,72.5,72.09,72.14,4096277,72.39,72.5,72.09,72.14,4096277,0.0,1.0
2025-07-18,71.81,72.17,71.71,72.15,5679228,71.81,72.17,71.71,72.15,5679228,0.0,1.0
2025-07-21,72.61,72.975,72.3904,72.44,4380139,72.61,72.975,72.3904,72.44,4380139,0.0,1.0
2025-07-22,72.98,73.03,72.73,73.02,9150675,72.98,73.03,72.73,73.02,9150675,0.0,1.0
2025-07-23,76.49,76.59,76.08,76.28,19572542,76.49,76.59,76.08,76.28,19572542,0.0,1.0
2025-07-24,76.55,76.925,76.53,76.76,7504516,76.55,76.925,76.53,76.76,7504516,0.0,1.0
2025-07-25,75.68,75.73,75.45,75.52,9017884,75.68,75.73,75.45,75.52,9017884,0.0,1.0
2025-07-28,74.27,74.66,74.12,74.58,6767808,74.27,74.66,74.12,74.58,6767808,0.0,1.0
2025-07-29,73.88,74.24,73.81,74.2,6473676,73.88,74.24,73.81,74.2,6473676,0.0,1.0
2025-07-30,73.98,74.455,73.715,74.3,7624858,73.98,74.455,73.715,74.3,7624858,0.0,1.0
2025-07-31,73.62,74.26,73.34,74.25,8368163,73.62,74.26,73.34,74.25,8368163,0.0,1.0
2025-08-01,74.07,74.15,73.42,74.1,7790785,74.07,74.15,73.42,74.1,7790785,0.0,1.0
2025-08-04,75.29,75.34,74.8,74.8,5963559,75.29,75.34,74.8,74.8,5963559,0.0,1.0
2025-08-05,75.03,75.215,74.795,75.15,4310036,75.03,75.215,74.795,75.15,4310036,0.0,1.0
2025-08-06,76.03,76.185,75.52,75.77,5501593,76.03,76.185,75.52,75.77,5501593,0.0,1.0
2025-08-07,76.62,77.015,76.33,76.96,5575650,76.62,77.015,76.33,76.96,5575650,0.0,1.0
2025-08-08,77.93,78.13,77.63,77.7,7746951,77.93,78.13,77.63,77.7,7746951,0.0,1.0
2025-08-11,77.79,78.105,77.72,77.985,3296457,77.79,78.105,77.72,77.985,3296457,0.0,1.0
2025-08-12,79.23,79.34,78.55,78.69,8737725,79.23,79.34,78.55,78.69,8737725,0.0,1.0
2025-08-13,79.27,79.435,79.165,79.33,5795622,79.27,79.435,79.165,79.33,5795622,0.0,1.0
2025-08-14,78.8,79.02,78.59,78.72,4498868,78.8,79.02,78.59,78.72,4498868,0.0,1.0
2025-08-15,80.15,80.38,80.035,80.38,5581968,80.15,80.38,80.035,80.38,5581968,0.0,1.0
2025-08-18,80.3,80.45,80.195,80.3,3725727,80.3,80.45,80.195,80.3,3725727,0.0,1.0
2025-08-19,80.02,80.33,79.9,80.24,5465035,80.02,80.33,79.9,80.24,5465035,0.0,1.0
2025-08-20,79.64,79.73,79.345,79.665,5201941,79.64,79.73,79.345,79.665,5201941,0.0,1.0
2025-08-21,78.7,79.035,78.63,78.93,6606198,78.7,79.035,78.63,78.93,6606198,0.0,1.0
2025-08-22,80.02,80.245,78.97,78.97,5437296,80.02,80.245,78.97,78.97,5437296,0.0,1.0
2025-08-25,79.05,79.565,79.04,79.41,5422143,79.05,79.565,79.04,79.41,5422143,0.0,1.0
2025-08-26,78.92,78.94,78.505,78.52,2945564,78.92,78.94,78.505,78.52,2945564,0.0,1.0
2025-08-27,78.63,78.68,78.06,78.1,3481756,78.63,78.68,78.06,78.1,3481756,0.0,1.0
2025-08-28,79.29,79.505,79.24,79.31,5493560,79.29,79.505,79.24,79.31,5493560,0.0,1.0
2025-08-29,78.28,78.4599,78.1,78.4,6054033,78.28,78.4599,78.1,78.4,6054033,0.0,1.0
2025-09-02,78.15,78.18,77.38,77.59,5760944,78.15,78.18,77.38,77.59,5760944,0.0,1.0
2025-09-03,77.93,77.93,77.6,77.62,5066955,77.93,77.93,77.6,77.62,5066955,0.0,1.0
2025-09-04,78.73,78.735,78.14,78.17,3655291,78.73,78.735,78.14,78.17,3655291,0.0,1.0
2025-09-05,79.18,79.88,78.97,79.64,5648004,79.18,79.88,78.97,79.64,5648004,0.0,1.0
2025-09-08,80.96,81.0157,80.39,80.54,6346497,80.96,81.0157,80.39,80.54,6346497,0.0,1.0
2025-09-09,80.06,80.12,79.64,79.82,6070700,80.06,80.12,79.64,79.82,6070700,0.0,1.0
2025-09-10,80.36,80.82,80.315,80.61,6028108,80.36,80.82,80.315,80.61,6028108,0.0,1.0
2025-09-11,81.32,81.455,80.95,80.98,4782018,81.32,81.455,80.95,80.98,4782018,0.0,1.0
2025-09-12,80.76,81.005,80.595,80.82,5509422,80.76,81.005,80.595,80.82,5509422,0.0,1.0
2025-09-15,81.35,81.42,81.002,81.06,4639452,81.35,81.42,81.002,81.06,4639452,0.0,1.0
2025-09-16,81.35,81.435,81.16,81.36,4636816,81.35,81.435,81.16,81.36,4636816,0.0,1.0
2025-09-17,81.17,81.84,80.81,81.37,5829457,81.17,81.84,80.81,81.37,5829457,0.0,1.0
2025-09-18,81.49,81.7,81.105,81.29,5465435,81.49,81.7,81.105,81.29,5465435,0.0,1.0
2025-09-19,80.79,80.95,80.575,80.87,5099558,80.79,80.95,80.575,80.87,5099558,0.0,1.0
2025-09-22,81.25,81.29,80.84,80.96,3429098,81.25,81.29,80.84,80.96,3429098,0.0,1.0
2025-09-23,81.09,81.535,81.025,81.35,4353365,81.09,81.535,81.025,81.35,4353365,0.0,1.0
2025-09-24,80.85,81.2009,80.78,81.13,4906028,80.85,81.2009,80.78,81.13,4906028,0.0,1.0
2025-09-25,80.46,80.59,80.17,80.46,4855950,80.46,80.59,80.17,80.46,4855950,0.0,1.0
2025-09-26,80.44,80.575,80.22,80.34,9649880,80.44,80.575,80.22,80.34,9649880,0.0,1.0
2025-09-29,80.51,80.7199,80.38,80.54,5053588,80.51,80.7199,80.38,80.54,5053588,0.0,1.0
2025-09-30,80.21,80.3056,79.89,80.1,9629289,80.21,80.3056,79.89,80.1,9629289,0.0,1.0
2025-10-01,80.21,80.77,80.07,80.52,6794769,80.21,80.77,80.07,80.52,6794769,0.0,1.0
2025-10-02,80.15,80.42,79.805,80.33,6800982,80.15,80.42,79.805,80.33,6800982,0.0,1.0
2025-10-03,81.78,82.04,81.535,81.68,8651754,81.78,82.04,81.535,81.68,8651754,0.0,1.0
2025-10-06,83.27,83.6,83.0,83.12,8346517,83.27,83.6,83.0,83.12,8346517,0.0,1.0
2025-10-07,81.96,82.545,81.945,82.5,6994422,81.96,82.545,81.945,82.5,6994422,0.0,1.0
2025-10-08,81.75,81.905,81.615,81.71,11043435,81.75,81.905,81.615,81.71,11043435,0.0,1.0
2025-10-09,81.55,82.19,81.4185,82.16,4539821,81.55,82.19,81.4185,82.16,4539821,0.0,1.0
2025-10-10,78.36,80.07,78.205,79.83,11311861,78.36,80.07,78.205,79.83,11311861,0.0,1.0
2025-10-13,79.29,79.47,78.84,79.02,7861596,79.29,79.47,78.84,79.02,7861596,0.0,1.0
2025-10-14,80.04,80.45,79.175,79.34,6700866,80.04,80.45,79.175,79.34,6700866,0.0,1.0
2025-10-15,81.29,81.545,80.87,81.31,7589028,81.29,81.545,80.87,81.31,7589028,0.0,1.0
2025-10-16,81.55,81.91,81.24,81.81,5636303,81.55,81.91,81.24,81.81,5636303,0.0,1.0
2025-10-17,82.0,82.0775,81.645,81.78,6222293,82.0,82.0775,81.645,81.78,6222293,0.0,1.0
2025-10-20,83.54,83.79,83.29,83.29,5450864,83.54,83.79,83.29,83.29,5450864,0.0,1.0
2025-10-21,82.57,82.8558,82.425,82.72,5126791,82.57,82.8558,82.425,82.72,5126791,0.0,1.0
2025-10-22,82.18,82.52,81.84,82.4,7076378,82.18,82.52,81.84,82.4,7076378,0.0,1.0
2025-10-23,82.22,82.3351,81.975,82.02,3620433,82.22,82.3351,81.975,82.02,3620433,0.0,1.0
2025-10-24,82.5,82.68,82.415,82.42,3653247,82.5,82.68,82.415,82.42,3653247,0.0,1.0
2025-10-27,83.53,83.61,83.365,83.61,2985745,83.53,83.61,83.365,83.61,2985745,0.0,1.0
2025-10-28,83.93,84.065,83.545,83.56,4523249,83.93,84.065,83.545,83.56,4523249,0.0,1.0
2025-10-29,83.23,83.69,82.7,83.52,8550189,83.23,83.69,82.7,83.52,8550189,0.0,1.0
2025-10-30,83.21,83.555,83.03,83.14,6073718,83.21,83.555,83.03,83.14,6073718,0.0,1.0
2025-10-31,83.45,83.835,83.19,83.71,9755498,83.45,83.835,83.19,83.71,9755498,0.0,1.0
2025-11-03,83.64,83.7085,83.25,83.58,5288161,83.64,83.7085,83.25,83.58,5288161,0.0,1.0
2025-11-04,82.83,83.345,82.775,83.0,6613755,82.83,83.345,82.775,83.0,6613755,0.0,1.0
2025-11-05,82.8,82.985,82.35,82.49,5429609,82.8,82.985,82.35,82.49,5429609,0.0,1.0
2025-11-06,82.96,83.375,82.66,83.31,5396031,82.96,83.375,82.66,83.31,5396031,0.0,1.0
2025-11-07,83.29,83.31,82.3,82.84,5604501,83.29,83.31,82.3,82.84,5604501,0.0,1.0
2025-11-10,83.68,83.745,83.07,83.32,5038368,83.68,83.745,83.07,83.32,5038368,0.0,1.0
2025-11-11,83.75,83.905,83.365,83.5,6582671,83.75,83.905,83.365,83.5,6582671,0.0,1.0
2025-11-12,84.34,84.54,84.13,84.23,6539016,84.34,84.54,84.13,84.23,6539016,0.0,1.0
2025-11-13,83.01,84.03,82.96,83.98,7215645,83.01,84.03,82.96,83.98,7215645,0.0,1.0
2025-11-14,83.98,84.21,83.4,83.64,6153942,83.98,84.21,83.4,83.64,6153942,0.0,1.0
2025-11-17,82.47,83.35,82.135,83.02,6967744,82.47,83.35,82.135,83.02,6967744,0.0,1.0
2025-11-18,80.78,81.1,80.29,80.7,6922399,80.78,81.1,80.29,80.7,6922399,0.0,1.0
2025-11-19,80.68,81.15,80.39,80.68,6066068,80.68,81.15,80.39,80.68,6066068,0.0,1.0
2025-11-20,79.49,81.365,79.475,81.14,11263141,79.49,81.365,79.475,81.14,11263141,0.0,1.0
2025-11-21,81.19,81.435,80.3,80.81,8907886,81.19,81.435,80.3,80.81,8907886,0.0,1.0
2025-11-24,81.74,81.8676,80.9601,81.08,3799808,81.74,81.8676,80.9601,81.08,3799808,0.0,1.0
2025-11-25,81.92,81.965,81.005,81.32,5197012,81.92,81.965,81.005,81.32,5197012,0.0,1.0
2025-11-26,83.26,83.365,82.545,82.73,3711406,83.26,83.365,82.545,82.73,3711406,0.0,1.0